KissMeData/232530/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	201600	19275670	3270	3270	3270	3270	200
3	20230809	201500	19275670	3270	3270	3270	3270	0
4	20230809	201400	19275670	3270	3270	3270	3270	0
5	20230809	201300	19275670	3270	3270	3270	3270	0
6	20230809	201200	19275670	3270	3270	3270	3270	0
7	20230809	201100	19275670	3270	3270	3270	3270	0
8	20230809	201000	19275670	3270	3270	3270	3270	0
9	20230809	200900	19275670	3270	3270	3270	3270	0
10	20230809	200800	19275670	3270	3270	3270	3270	0
11	20230809	200700	19275670	3270	3270	3270	3270	0
12	20230809	200600	19275670	3270	3270	3270	3270	0
13	20230809	200500	19275670	3270	3270	3270	3270	0
14	20230809	200400	19275670	3270	3270	3270	3270	0
15	20230809	200300	19275670	3270	3270	3270	3270	0
16	20230809	200200	19275670	3270	3270	3270	3270	0
17	20230809	200100	19275670	3270	3270	3270	3270	0
18	20230809	200000	19275670	3270	3270	3270	3270	0
19	20230809	195900	19275670	3270	3270	3270	3270	0
20	20230809	195800	19275670	3270	3270	3270	3270	0
21	20230809	195700	19275670	3270	3270	3270	3270	0
22	20230809	195600	19275670	3270	3270	3270	3270	0
23	20230809	195500	19275670	3270	3270	3270	3270	0
24	20230809	195400	19275670	3270	3270	3270	3270	0
25	20230809	195300	19275670	3270	3270	3270	3270	0
26	20230809	195200	19275670	3270	3270	3270	3270	0
27	20230809	195100	19275670	3270	3270	3270	3270	0
28	20230809	195000	19275670	3270	3270	3270	3270	0
29	20230809	194900	19275670	3270	3270	3270	3270	0
30	20230809	194800	19275670	3270	3270	3270	3270	0
31	20230809	194700	19275670	3270	3270	3270	3270	0
32	20230809	194600	19275670	3270	3270	3270	3270	200
33	20230809	194500	19275670	3270	3270	3270	3270	0
34	20230809	194400	19275670	3270	3270	3270	3270	0
35	20230809	194300	19275670	3270	3270	3270	3270	0
36	20230809	194200	19275670	3270	3270	3270	3270	0
37	20230809	194100	19275670	3270	3270	3270	3270	0
38	20230809	194000	19275670	3270	3270	3270	3270	0
39	20230809	193900	19275670	3270	3270	3270	3270	0
40	20230809	193800	19275670	3270	3270	3270	3270	0
41	20230809	193700	19275670	3270	3270	3270	3270	0
42	20230809	193600	19275670	3270	3270	3270	3270	0
43	20230809	193500	19275670	3270	3270	3270	3270	0
44	20230809	193400	19275670	3270	3270	3270	3270	0
45	20230809	193300	19275670	3270	3270	3270	3270	0
46	20230809	193200	19275670	3270	3270	3270	3270	0
47	20230809	193100	19275670	3270	3270	3270	3270	0
48	20230809	193000	19275670	3270	3270	3270	3270	0
49	20230809	192900	19275670	3270	3270	3270	3270	0
50	20230809	192800	19275670	3270	3270	3270	3270	0
51	20230809	192700	19275670	3270	3270	3270	3270	0
52	20230809	192600	19275670	3270	3270	3270	3270	0
53	20230809	192500	19275670	3270	3270	3270	3270	0
54	20230809	192400	19275670	3270	3270	3270	3270	0
55	20230809	192300	19275670	3270	3270	3270	3270	0
56	20230809	192200	19275670	3270	3270	3270	3270	0
57	20230809	192100	19275670	3270	3270	3270	3270	0
58	20230809	192000	19275670	3270	3270	3270	3270	0
59	20230809	191900	19275670	3270	3270	3270	3270	0
60	20230809	191800	19275670	3270	3270	3270	3270	0
61	20230809	191700	19275670	3270	3270	3270	3270	0
62	20230809	191600	19275670	3270	3270	3270	3270	200
63	20230809	191500	19275670	3270	3270	3270	3270	0
64	20230809	191400	19275670	3270	3270	3270	3270	0
65	20230809	191300	19275670	3270	3270	3270	3270	0
66	20230809	191200	19275670	3270	3270	3270	3270	0
67	20230809	191100	19275670	3270	3270	3270	3270	0
68	20230809	191000	19275670	3270	3270	3270	3270	0
69	20230809	190900	19275670	3270	3270	3270	3270	0
70	20230809	190800	19275670	3270	3270	3270	3270	0
71	20230809	190700	19275670	3270	3270	3270	3270	0
72	20230809	190600	19275670	3270	3270	3270	3270	0
73	20230809	190500	19275670	3270	3270	3270	3270	0
74	20230809	190400	19275670	3270	3270	3270	3270	0
75	20230809	190300	19275670	3270	3270	3270	3270	0
76	20230809	190200	19275670	3270	3270	3270	3270	0
77	20230809	190100	19275670	3270	3270	3270	3270	0
78	20230809	190000	19275670	3270	3270	3270	3270	0
79	20230809	185900	19275670	3270	3270	3270	3270	0
80	20230809	185800	19275670	3270	3270	3270	3270	0
81	20230809	185700	19275670	3270	3270	3270	3270	0
82	20230809	185600	19275670	3270	3270	3270	3270	0
83	20230809	185500	19275670	3270	3270	3270	3270	0
84	20230809	185400	19275670	3270	3270	3270	3270	0
85	20230809	185300	19275670	3270	3270	3270	3270	0
86	20230809	185200	19275670	3270	3270	3270	3270	0
87	20230809	185100	19275670	3270	3270	3270	3270	0
88	20230809	185000	19275670	3270	3270	3270	3270	0
89	20230809	184900	19275670	3270	3270	3270	3270	0
90	20230809	184800	19275670	3270	3270	3270	3270	0
91	20230809	184700	19275670	3270	3270	3270	3270	0
92	20230809	184600	19275670	3270	3270	3270	3270	200
93	20230809	184500	19275670	3270	3270	3270	3270	0
94	20230809	184400	19275670	3270	3270	3270	3270	0
95	20230809	184300	19275670	3270	3270	3270	3270	0
96	20230809	184200	19275670	3270	3270	3270	3270	0
97	20230809	184100	19275670	3270	3270	3270	3270	0
98	20230809	184000	19275670	3270	3270	3270	3270	0
99	20230809	183900	19275670	3270	3270	3270	3270	0
100	20230809	183800	19275670	3270	3270	3270	3270	0
101	20230809	183700	19275670	3270	3270	3270	3270	0
102	20230809	183600	19275670	3270	3270	3270	3270	0
103	20230809	183500	19275670	3270	3270	3270	3270	0
104	20230809	183400	19275670	3270	3270	3270	3270	0
105	20230809	183300	19275670	3270	3270	3270	3270	0
106	20230809	183200	19275670	3270	3270	3270	3270	0
107	20230809	183100	19275670	3270	3270	3270	3270	0
108	20230809	183000	19275670	3270	3270	3270	3270	0
109	20230809	182900	19275670	3270	3270	3270	3270	0
110	20230809	182800	19275670	3270	3270	3270	3270	0
111	20230809	182700	19275670	3270	3270	3270	3270	0
112	20230809	182600	19275670	3270	3270	3270	3270	0
113	20230809	182500	19275670	3270	3270	3270	3270	0
114	20230809	182400	19275670	3270	3270	3270	3270	0
115	20230809	182300	19275670	3270	3270	3270	3270	0
116	20230809	182200	19275670	3270	3270	3270	3270	0
117	20230809	182100	19275670	3270	3270	3270	3270	0
118	20230809	182000	19275670	3270	3270	3270	3270	0
119	20230809	181900	19275670	3270	3270	3270	3270	0
120	20230809	181800	19275670	3270	3270	3270	3270	0
121	20230809	181700	19275670	3270	3270	3270	3270	0
122	20230809	181600	19275670	3270	3270	3270	3270	200
123	20230809	181500	19275670	3270	3270	3270	3270	0
124	20230809	181400	19275670	3270	3270	3270	3270	0
125	20230809	181300	19275670	3270	3270	3270	3270	0
126	20230809	181200	19275670	3270	3270	3270	3270	0
127	20230809	181100	19275670	3270	3270	3270	3270	0
128	20230809	181000	19275670	3270	3270	3270	3270	0
129	20230809	180900	19275670	3270	3270	3270	3270	0
130	20230809	180800	19275670	3270	3270	3270	3270	0
131	20230809	180700	19275670	3270	3270	3270	3270	0
132	20230809	180600	19275670	3270	3270	3270	3270	0
133	20230809	180500	19275670	3270	3270	3270	3270	0
134	20230809	180400	19275670	3270	3270	3270	3270	0
135	20230809	180300	19275670	3270	3270	3270	3270	0
136	20230809	180200	19275670	3270	3270	3270	3270	0
137	20230809	180100	19275670	3270	3270	3270	3270	0
138	20230809	180000	19275670	3270	3270	3270	3270	0
139	20230809	175900	19275670	3270	3270	3270	3270	0
140	20230809	175800	19275670	3270	3270	3270	3270	0
141	20230809	175700	19275670	3270	3270	3270	3270	0
142	20230809	175600	19275670	3270	3270	3270	3270	0
143	20230809	175500	19275670	3270	3270	3270	3270	0
144	20230809	175400	19275670	3270	3270	3270	3270	0
145	20230809	175300	19275670	3270	3270	3270	3270	0
146	20230809	175200	19275670	3270	3270	3270	3270	0
147	20230809	175100	19275670	3270	3270	3270	3270	0
148	20230809	175000	19275670	3270	3270	3270	3270	0
149	20230809	174900	19275670	3270	3270	3270	3270	0
150	20230809	174800	19275670	3270	3270	3270	3270	0
151	20230809	174700	19275670	3270	3270	3270	3270	0
152	20230809	174600	19275670	3270	3270	3270	3270	200
153	20230809	174500	19275670	3270	3270	3270	3270	0
154	20230809	174400	19275670	3270	3270	3270	3270	0
155	20230809	174300	19275670	3270	3270	3270	3270	0
156	20230809	174200	19275670	3270	3270	3270	3270	0
157	20230809	174100	19275670	3270	3270	3270	3270	0
158	20230809	174000	19275670	3270	3270	3270	3270	0
159	20230809	173900	19275670	3270	3270	3270	3270	0
160	20230809	173800	19275670	3270	3270	3270	3270	0
161	20230809	173700	19275670	3270	3270	3270	3270	0
162	20230809	173600	19275670	3270	3270	3270	3270	0
163	20230809	173500	19275670	3270	3270	3270	3270	0
164	20230809	173400	19275670	3270	3270	3270	3270	0
165	20230809	173300	19275670	3270	3270	3270	3270	0
166	20230809	173200	19275670	3270	3270	3270	3270	0
167	20230809	173100	19275670	3270	3270	3270	3270	0
168	20230809	173000	19275670	3270	3270	3270	3270	0
169	20230809	172900	19275670	3270	3270	3270	3270	0
170	20230809	172800	19275670	3270	3270	3270	3270	0
171	20230809	172700	19275670	3270	3270	3270	3270	0
172	20230809	172600	19275670	3270	3270	3270	3270	0
173	20230809	172500	19275670	3270	3270	3270	3270	0
174	20230809	172400	19275670	3270	3270	3270	3270	0
175	20230809	172300	19275670	3270	3270	3270	3270	0
176	20230809	172200	19275670	3270	3270	3270	3270	0
177	20230809	172100	19275670	3270	3270	3270	3270	0
178	20230809	172000	19275670	3270	3270	3270	3270	0
179	20230809	171900	19275670	3270	3270	3270	3270	0
180	20230809	171800	19275670	3270	3270	3270	3270	0
181	20230809	171700	19275670	3270	3270	3270	3270	0
182	20230809	171600	19275670	3270	3270	3270	3270	200
183	20230809	171500	19275670	3270	3270	3270	3270	0
184	20230809	171400	19275670	3270	3270	3270	3270	0
185	20230809	171300	19275670	3270	3270	3270	3270	0
186	20230809	171200	19275670	3270	3270	3270	3270	0
187	20230809	171100	19275670	3270	3270	3270	3270	0
188	20230809	171000	19275670	3270	3270	3270	3270	0
189	20230809	170900	19275670	3270	3270	3270	3270	0
190	20230809	170800	19275670	3270	3270	3270	3270	0
191	20230809	170700	19275670	3270	3270	3270	3270	0
192	20230809	170600	19275670	3270	3270	3270	3270	0
193	20230809	170500	19275670	3270	3270	3270	3270	0
194	20230809	170400	19275670	3270	3270	3270	3270	0
195	20230809	170300	19275670	3270	3270	3270	3270	0
196	20230809	170200	19275670	3270	3270	3270	3270	0
197	20230809	170100	19275670	3270	3270	3270	3270	0
198	20230809	170000	19275670	3270	3270	3270	3270	0
199	20230809	165900	19275670	3270	3270	3270	3270	0
200	20230809	165800	19275670	3270	3270	3270	3270	0
201	20230809	165700	19275670	3270	3270	3270	3270	0
202	20230809	165600	19275670	3270	3270	3270	3270	0
203	20230809	165500	19275670	3270	3270	3270	3270	0
204	20230809	165400	19275670	3270	3270	3270	3270	0
205	20230809	165300	19275670	3270	3270	3270	3270	0
206	20230809	165200	19275670	3270	3270	3270	3270	0
207	20230809	165100	19275670	3270	3270	3270	3270	0
208	20230809	165000	19275670	3270	3270	3270	3270	0
209	20230809	164900	19275670	3270	3270	3270	3270	0
210	20230809	164800	19275670	3270	3270	3270	3270	0
211	20230809	164700	19275670	3270	3270	3270	3270	0
212	20230809	164600	19275670	3270	3270	3270	3270	200
213	20230809	164500	19275670	3270	3270	3270	3270	0
214	20230809	164400	19275670	3270	3270	3270	3270	0
215	20230809	164300	19275670	3270	3270	3270	3270	0
216	20230809	164200	19275670	3270	3270	3270	3270	0
217	20230809	164100	19275670	3270	3270	3270	3270	0
218	20230809	164000	19275670	3270	3270	3270	3270	0
219	20230809	163900	19275670	3270	3270	3270	3270	0
220	20230809	163800	19275670	3270	3270	3270	3270	0
221	20230809	163700	19275670	3270	3270	3270	3270	0
222	20230809	163600	19275670	3270	3270	3270	3270	0
223	20230809	163500	19275670	3270	3270	3270	3270	0
224	20230809	163400	19275670	3270	3270	3270	3270	0
225	20230809	163300	19275670	3270	3270	3270	3270	0
226	20230809	163200	19275670	3270	3270	3270	3270	0
227	20230809	163100	19275670	3270	3270	3270	3270	0
228	20230809	163000	19275670	3270	3270	3270	3270	0
229	20230809	162900	19275670	3270	3270	3270	3270	0
230	20230809	162800	19275670	3270	3270	3270	3270	0
231	20230809	162700	19275670	3270	3270	3270	3270	0
232	20230809	162600	19275670	3270	3270	3270	3270	0
233	20230809	162500	19275670	3270	3270	3270	3270	0
234	20230809	162400	19275670	3270	3270	3270	3270	0
235	20230809	162300	19275670	3270	3270	3270	3270	0
236	20230809	162200	19275670	3270	3270	3270	3270	0
237	20230809	162100	19275670	3270	3270	3270	3270	0
238	20230809	162000	19275670	3270	3270	3270	3270	0
239	20230809	161900	19275670	3270	3270	3270	3270	0
240	20230809	161800	19275670	3270	3270	3270	3270	0
241	20230809	161700	19275670	3270	3270	3270	3270	0
242	20230809	161600	19275670	3270	3270	3270	3270	200
243	20230809	161500	19275670	3270	3270	3270	3270	0
244	20230809	161400	19275670	3270	3270	3270	3270	0
245	20230809	161300	19275670	3270	3270	3270	3270	0
246	20230809	161200	19275670	3270	3270	3270	3270	0
247	20230809	161100	19275670	3270	3270	3270	3270	0
248	20230809	161000	19275670	3270	3270	3270	3270	0
249	20230809	160900	19275670	3270	3270	3270	3270	0
250	20230809	160800	19275670	3270	3270	3270	3270	0
251	20230809	160700	19275670	3270	3270	3270	3270	0
252	20230809	160600	19275670	3270	3270	3270	3270	0
253	20230809	160500	19275670	3270	3270	3270	3270	0
254	20230809	160400	19275670	3270	3270	3270	3270	0
255	20230809	160300	19275670	3270	3270	3270	3270	0
256	20230809	160200	19275670	3270	3270	3270	3270	0
257	20230809	160100	19275670	3270	3270	3270	3270	0
258	20230809	160000	19275670	3270	3270	3270	3270	0
259	20230809	155900	19275670	3270	3270	3270	3270	0
260	20230809	155800	19275670	3270	3270	3270	3270	0
261	20230809	155700	19275670	3270	3270	3270	3270	0
262	20230809	155600	19275670	3270	3270	3270	3270	0
263	20230809	155500	19275670	3270	3270	3270	3270	0
264	20230809	155400	19275670	3270	3270	3270	3270	0
265	20230809	155300	19275670	3270	3270	3270	3270	0
266	20230809	155200	19275670	3270	3270	3270	3270	0
267	20230809	155100	19275670	3270	3270	3270	3270	0
268	20230809	155000	19275670	3270	3270	3270	3270	0
269	20230809	154900	19275670	3270	3270	3270	3270	0
270	20230809	154800	19275670	3270	3270	3270	3270	0
271	20230809	154700	19275670	3270	3270	3270	3270	0
272	20230809	154600	19275670	3270	3270	3270	3270	200
273	20230809	154500	19275670	3270	3270	3270	3270	0
274	20230809	154400	19275670	3270	3270	3270	3270	0
275	20230809	154300	19275670	3270	3270	3270	3270	0
276	20230809	154200	19275670	3270	3270	3270	3270	0
277	20230809	154100	19275670	3270	3270	3270	3270	0
278	20230809	154000	19275670	3270	3270	3270	3270	0
279	20230809	153900	19275670	3270	3270	3270	3270	0
280	20230809	153800	19275670	3270	3270	3270	3270	0
281	20230809	153700	19275670	3270	3270	3270	3270	0
282	20230809	153600	19275670	3270	3270	3270	3270	0
283	20230809	153500	19275670	3270	3270	3270	3270	0
284	20230809	153400	19275670	3270	3270	3270	3270	0
285	20230809	153300	19275670	3270	3270	3270	3270	0
286	20230809	153200	19275670	3270	3270	3270	3270	0
287	20230809	153100	19275670	3270	3270	3270	3270	0
288	20230809	153000	19275670	3270	3270	3270	3270	0
289	20230809	152900	19275670	3270	3270	3270	3270	0
290	20230809	152800	19275670	3270	3270	3270	3270	0
291	20230809	152700	19275670	3270	3270	3270	3270	0
292	20230809	152600	19275670	3270	3270	3270	3270	0
293	20230809	152500	19275670	3270	3270	3270	3270	0
294	20230809	152400	19275670	3270	3270	3270	3270	0
295	20230809	152300	19275670	3270	3270	3270	3270	0
296	20230809	152200	19275670	3270	3270	3270	3270	0
297	20230809	152100	19275670	3270	3270	3270	3270	0
298	20230809	152000	19275670	3270	3270	3270	3270	0
299	20230809	151900	19275670	3270	3270	3270	3270	0
300	20230809	151800	19275670	3270	3270	3270	3270	0
301	20230809	151700	19275670	3270	3270	3270	3270	0
302	20230809	151600	19275670	3270	3270	3270	3270	0
303	20230809	151500	19275670	3270	3270	3270	3270	0
304	20230809	151400	19275670	3270	3270	3270	3270	200
305	20230809	151300	18621670	3270	3270	3270	3270	0
306	20230809	151200	18621670	3270	3270	3270	3270	0
307	20230809	151100	18621670	3270	3270	3270	3270	0
308	20230809	151000	18621670	3270	3270	3270	3270	0
309	20230809	150900	18621670	3270	3270	3270	3270	0
310	20230809	150800	18621670	3270	3270	3270	3270	0
311	20230809	150700	18621670	3270	3270	3270	3270	0
312	20230809	150600	18621670	3270	3270	3270	3270	0
313	20230809	150500	18621670	3270	3270	3270	3270	0
314	20230809	150400	18621670	3270	3270	3270	3270	0
315	20230809	150300	18621670	3270	3270	3270	3270	1
316	20230809	150200	18618400	3240	3240	3240	3240	0
317	20230809	150100	18618400	3240	3240	3240	3240	0
318	20230809	150000	18618400	3240	3240	3240	3240	0
319	20230809	145900	18618400	3240	3240	3240	3240	0
320	20230809	145800	18618400	3240	3240	3240	3240	0
321	20230809	145700	18618400	3240	3240	3240	3240	0
322	20230809	145600	18618400	3240	3240	3240	3240	0
323	20230809	145500	18618400	3240	3240	3240	3240	0
324	20230809	145400	18618400	3240	3240	3240	3240	480
325	20230809	145300	17063200	3240	3240	3240	3240	0
326	20230809	145200	17063200	3240	3240	3240	3240	0
327	20230809	145100	17063200	3240	3240	3240	3240	0
328	20230809	145000	17063200	3240	3240	3240	3240	0
329	20230809	144900	17063200	3240	3240	3240	3240	0
330	20230809	144800	17063200	3240	3240	3240	3240	0
331	20230809	144700	17063200	3240	3240	3240	3240	0
332	20230809	144600	17063200	3240	3240	3240	3240	0
333	20230809	144500	17063200	3240	3240	3240	3240	885
334	20230809	144400	14195800	3240	3240	3240	3240	0
335	20230809	144300	14195800	3240	3240	3240	3240	0
336	20230809	144200	14195800	3240	3240	3240	3240	0
337	20230809	144100	14195800	3240	3240	3240	3240	0
338	20230809	144000	14195800	3240	3240	3240	3240	0
339	20230809	143900	14195800	3240	3240	3240	3240	0
340	20230809	143800	14195800	3240	3240	3240	3240	0
341	20230809	143700	14195800	3240	3240	3240	3240	0
342	20230809	143600	14195800	3240	3240	3240	3240	0
343	20230809	143500	14195800	3240	3240	3240	3240	0
344	20230809	143400	14195800	3240	3240	3240	3240	0
345	20230809	143300	14195800	3240	3240	3240	3240	0
346	20230809	143200	14195800	3240	3240	3240	3240	0
347	20230809	143100	14195800	3240	3240	3240	3240	50
348	20230809	143000	14033800	3240	3240	3240	3240	0
349	20230809	142900	14033800	3240	3240	3240	3240	0
350	20230809	142800	14033800	3240	3240	3240	3240	0
351	20230809	142700	14033800	3240	3240	3240	3240	0
352	20230809	142600	14033800	3240	3240	3240	3240	100
353	20230809	142500	13709800	3235	3235	3235	3235	0
354	20230809	142400	13709800	3235	3235	3235	3235	0
355	20230809	142300	13709800	3235	3235	3235	3235	0
356	20230809	142200	13709800	3235	3235	3235	3235	0
357	20230809	142100	13709800	3235	3235	3235	3235	1609
358	20230809	142000	8504685	3200	3200	3200	3200	0
359	20230809	141900	8504685	3200	3200	3200	3200	0
360	20230809	141800	8504685	3200	3200	3200	3200	0
361	20230809	141700	8504685	3200	3200	3200	3200	0
362	20230809	141600	8504685	3200	3205	3205	3200	124
363	20230809	141500	8107730	3205	3235	3235	3205	564
364	20230809	141400	6298255	3240	3240	3240	3240	0
365	20230809	141300	6298255	3240	3240	3240	3240	0
366	20230809	141200	6298255	3240	3240	3240	3240	0
367	20230809	141100	6298255	3240	3240	3240	3240	10
368	20230809	141000	6265855	3240	3240	3240	3240	0
369	20230809	140900	6265855	3240	3240	3240	3240	0
370	20230809	140800	6265855	3240	3240	3240	3240	0
371	20230809	140700	6265855	3240	3240	3240	3240	100
372	20230809	140600	5941855	3240	3240	3240	3240	0
373	20230809	140500	5941855	3240	3240	3240	3240	0
374	20230809	140400	5941855	3240	3240	3240	3240	0
375	20230809	140300	5941855	3240	3240	3240	3240	0
376	20230809	140200	5941855	3240	3250	3250	3240	34
377	20230809	140100	5831580	3250	3250	3250	3250	0
378	20230809	140000	5831580	3250	3265	3265	3250	100
379	20230809	135900	5506325	3270	3270	3270	3270	0
380	20230809	135800	5506325	3270	3270	3270	3270	0
381	20230809	135700	5506325	3270	3270	3270	3270	0
382	20230809	135600	5506325	3270	3270	3270	3270	0
383	20230809	135500	5506325	3270	3270	3270	3270	0
384	20230809	135400	5506325	3270	3270	3270	3270	0
385	20230809	135300	5506325	3270	3270	3270	3270	0
386	20230809	135200	5506325	3270	3270	3270	3270	0
387	20230809	135100	5506325	3270	3270	3270	3270	0
388	20230809	135000	5506325	3270	3270	3270	3270	0
389	20230809	134900	5506325	3270	3270	3270	3270	0
390	20230809	134800	5506325	3270	3270	3270	3270	0
391	20230809	134700	5506325	3270	3270	3270	3270	0
392	20230809	134600	5506325	3270	3270	3270	3270	0
393	20230809	134500	5506325	3270	3270	3270	3270	0
394	20230809	134400	5506325	3270	3270	3270	3270	0
395	20230809	134300	5506325	3270	3270	3270	3270	0
396	20230809	134200	5506325	3270	3270	3270	3270	0
397	20230809	134100	5506325	3270	3270	3270	3270	0
398	20230809	134000	5506325	3270	3270	3270	3270	0
399	20230809	133900	5506325	3270	3270	3270	3270	0
400	20230809	133800	5506325	3270	3270	3270	3270	0
401	20230809	133700	5506325	3270	3270	3270	3270	0
402	20230809	133600	5506325	3270	3270	3270	3270	0
403	20230809	133500	5506325	3270	3270	3270	3270	0
404	20230809	133400	5506325	3270	3270	3270	3270	0
405	20230809	133300	5506325	3270	3270	3270	3270	0
406	20230809	133200	5506325	3270	3270	3270	3270	0
407	20230809	133100	5506325	3270	3270	3270	3270	0
408	20230809	133000	5506325	3270	3270	3270	3270	0
409	20230809	132900	5506325	3270	3270	3270	3270	0
410	20230809	132800	5506325	3270	3270	3270	3270	0
411	20230809	132700	5506325	3270	3270	3270	3270	0
412	20230809	132600	5506325	3270	3270	3270	3270	0
413	20230809	132500	5506325	3270	3270	3270	3270	0
414	20230809	132400	5506325	3270	3270	3270	3270	0
415	20230809	132300	5506325	3270	3270	3270	3270	30
416	20230809	132200	5408225	3270	3270	3270	3270	0
417	20230809	132100	5408225	3270	3270	3270	3270	0
418	20230809	132000	5408225	3270	3270	3270	3270	0
419	20230809	131900	5408225	3270	3270	3270	3270	0
420	20230809	131800	5408225	3270	3270	3270	3270	0
421	20230809	131700	5408225	3270	3270	3270	3270	0
422	20230809	131600	5408225	3270	3270	3270	3270	0
423	20230809	131500	5408225	3270	3270	3270	3270	0
424	20230809	131400	5408225	3270	3270	3270	3270	0
425	20230809	131300	5408225	3270	3270	3270	3270	0
426	20230809	131200	5408225	3270	3270	3270	3270	0
427	20230809	131100	5408225	3270	3270	3270	3270	0
428	20230809	131000	5408225	3270	3270	3270	3270	0
429	20230809	130900	5408225	3270	3270	3270	3270	0
430	20230809	130800	5408225	3270	3270	3270	3270	0
431	20230809	130700	5408225	3270	3270	3270	3270	0
432	20230809	130600	5408225	3270	3270	3270	3270	0
433	20230809	130500	5408225	3270	3270	3270	3270	0
434	20230809	130400	5408225	3270	3270	3270	3270	0
435	20230809	130300	5408225	3270	3270	3270	3270	0
436	20230809	130200	5408225	3270	3270	3270	3270	0
437	20230809	130100	5408225	3270	3270	3270	3270	0
438	20230809	130000	5408225	3270	3270	3270	3270	0
439	20230809	125900	5408225	3270	3270	3270	3270	0
440	20230809	125800	5408225	3270	3270	3270	3270	3
441	20230809	125700	5398415	3270	3270	3270	3270	0
442	20230809	125600	5398415	3270	3270	3270	3270	0
443	20230809	125500	5398415	3270	3270	3270	3270	0
444	20230809	125400	5398415	3270	3270	3270	3270	6
445	20230809	125300	5378795	3275	3275	3275	3275	0
446	20230809	125200	5378795	3275	3275	3275	3275	0
447	20230809	125100	5378795	3275	3275	3275	3275	0
448	20230809	125000	5378795	3275	3275	3275	3275	200
449	20230809	124900	4723795	3275	3275	3275	3275	0
450	20230809	124800	4723795	3275	3275	3275	3275	0
451	20230809	124700	4723795	3275	3275	3275	3275	0
452	20230809	124600	4723795	3275	3275	3275	3275	0
453	20230809	124500	4723795	3275	3275	3275	3275	0
454	20230809	124400	4723795	3275	3275	3275	3275	0
455	20230809	124300	4723795	3275	3275	3275	3275	0
456	20230809	124200	4723795	3275	3275	3275	3275	0
457	20230809	124100	4723795	3275	3275	3275	3275	0
458	20230809	124000	4723795	3275	3275	3275	3275	0
459	20230809	123900	4723795	3275	3275	3275	3275	0
460	20230809	123800	4723795	3275	3275	3275	3275	2
461	20230809	123700	4717245	3275	3275	3275	3275	0
462	20230809	123600	4717245	3275	3275	3275	3275	0
463	20230809	123500	4717245	3275	3275	3275	3275	0
464	20230809	123400	4717245	3275	3275	3275	3275	0
465	20230809	123300	4717245	3275	3275	3275	3275	0
466	20230809	123200	4717245	3275	3275	3275	3275	0
467	20230809	123100	4717245	3275	3275	3275	3275	0
468	20230809	123000	4717245	3275	3275	3275	3275	0
469	20230809	122900	4717245	3275	3275	3275	3275	0
470	20230809	122800	4717245	3275	3275	3275	3275	0
471	20230809	122700	4717245	3275	3275	3275	3275	0
472	20230809	122600	4717245	3275	3275	3275	3275	0
473	20230809	122500	4717245	3275	3275	3275	3275	0
474	20230809	122400	4717245	3275	3275	3275	3275	0
475	20230809	122300	4717245	3275	3275	3275	3275	0
476	20230809	122200	4717245	3275	3275	3275	3275	0
477	20230809	122100	4717245	3275	3275	3275	3275	0
478	20230809	122000	4717245	3275	3275	3275	3275	0
479	20230809	121900	4717245	3275	3275	3275	3275	0
480	20230809	121800	4717245	3275	3275	3275	3275	5
481	20230809	121700	4700870	3275	3275	3275	3275	0
482	20230809	121600	4700870	3275	3275	3275	3275	0
483	20230809	121500	4700870	3275	3275	3275	3275	0
484	20230809	121400	4700870	3275	3275	3275	3275	0
485	20230809	121300	4700870	3275	3275	3275	3275	120
486	20230809	121200	4307870	3275	3275	3275	3275	0
487	20230809	121100	4307870	3275	3275	3275	3275	0
488	20230809	121000	4307870	3275	3275	3275	3275	0
489	20230809	120900	4307870	3275	3275	3275	3275	0
490	20230809	120800	4307870	3275	3275	3275	3275	0
491	20230809	120700	4307870	3275	3275	3275	3275	0
492	20230809	120600	4307870	3275	3275	3275	3275	0
493	20230809	120500	4307870	3275	3275	3275	3275	0
494	20230809	120400	4307870	3275	3275	3275	3275	0
495	20230809	120300	4307870	3275	3275	3275	3275	0
496	20230809	120200	4307870	3275	3275	3275	3275	0
497	20230809	120100	4307870	3275	3275	3275	3275	0
498	20230809	120000	4307870	3275	3275	3275	3275	0
499	20230809	115900	4307870	3275	3275	3275	3275	0
500	20230809	115800	4307870	3275	3275	3275	3275	0
501	20230809	115700	4307870	3275	3275	3275	3275	0
502	20230809	115600	4307870	3275	3275	3275	3275	0
503	20230809	115500	4307870	3275	3275	3275	3275	0
504	20230809	115400	4307870	3275	3275	3275	3275	0
505	20230809	115300	4307870	3275	3275	3275	3275	0
506	20230809	115200	4307870	3275	3275	3275	3275	0
507	20230809	115100	4307870	3275	3275	3275	3275	0
508	20230809	115000	4307870	3275	3275	3275	3275	0
509	20230809	114900	4307870	3275	3275	3275	3275	0
510	20230809	114800	4307870	3275	3275	3275	3275	0
511	20230809	114700	4307870	3275	3275	3275	3275	0
512	20230809	114600	4307870	3275	3275	3275	3275	0
513	20230809	114500	4307870	3275	3275	3275	3275	0
514	20230809	114400	4307870	3275	3275	3275	3275	0
515	20230809	114300	4307870	3275	3275	3275	3275	0
516	20230809	114200	4307870	3275	3275	3275	3275	0
517	20230809	114100	4307870	3275	3275	3275	3275	0
518	20230809	114000	4307870	3275	3275	3275	3275	8
519	20230809	113900	4281670	3275	3275	3275	3275	0
520	20230809	113800	4281670	3275	3275	3275	3275	0
521	20230809	113700	4281670	3275	3275	3275	3275	0
522	20230809	113600	4281670	3275	3275	3275	3275	0
523	20230809	113500	4281670	3275	3275	3275	3275	0
524	20230809	113400	4281670	3275	3275	3275	3275	0
525	20230809	113300	4281670	3275	3275	3275	3275	0
526	20230809	113200	4281670	3275	3275	3275	3275	0
527	20230809	113100	4281670	3275	3275	3275	3275	0
528	20230809	113000	4281670	3275	3275	3275	3275	0
529	20230809	112900	4281670	3275	3275	3275	3275	0
530	20230809	112800	4281670	3275	3275	3275	3275	0
531	20230809	112700	4281670	3275	3275	3275	3275	0
532	20230809	112600	4281670	3275	3275	3275	3275	0
533	20230809	112500	4281670	3275	3275	3275	3275	0
534	20230809	112400	4281670	3275	3275	3275	3275	0
535	20230809	112300	4281670	3275	3275	3275	3275	0
536	20230809	112200	4281670	3275	3275	3275	3275	0
537	20230809	112100	4281670	3275	3275	3275	3275	0
538	20230809	112000	4281670	3275	3275	3275	3275	0
539	20230809	111900	4281670	3275	3275	3275	3275	0
540	20230809	111800	4281670	3275	3275	3275	3275	0
541	20230809	111700	4281670	3275	3275	3275	3275	0
542	20230809	111600	4281670	3275	3275	3275	3275	0
543	20230809	111500	4281670	3275	3275	3275	3275	0
544	20230809	111400	4281670	3275	3275	3275	3275	5
545	20230809	111300	4265295	3275	3275	3275	3275	10
546	20230809	111200	4232545	3275	3275	3275	3275	10
547	20230809	111100	4199795	3275	3275	3275	3275	0
548	20230809	111000	4199795	3275	3275	3275	3275	0
549	20230809	110900	4199795	3275	3275	3275	3275	0
550	20230809	110800	4199795	3275	3275	3275	3275	0
551	20230809	110700	4199795	3275	3275	3275	3275	0
552	20230809	110600	4199795	3275	3275	3275	3275	0
553	20230809	110500	4199795	3275	3275	3275	3275	31
554	20230809	110400	4098270	3280	3280	3280	3280	374
555	20230809	110300	2871550	3280	3280	3280	3280	0
556	20230809	110200	2871550	3280	3280	3280	3280	0
557	20230809	110100	2871550	3280	3280	3280	3280	0
558	20230809	110000	2871550	3280	3280	3280	3280	0
559	20230809	105900	2871550	3280	3280	3280	3280	10
560	20230809	105800	2838750	3280	3280	3280	3280	0
561	20230809	105700	2838750	3280	3280	3280	3280	0
562	20230809	105600	2838750	3280	3280	3280	3280	0
563	20230809	105500	2838750	3280	3280	3280	3280	0
564	20230809	105400	2838750	3280	3280	3280	3280	0
565	20230809	105300	2838750	3280	3280	3280	3280	0
566	20230809	105200	2838750	3280	3280	3280	3280	0
567	20230809	105100	2838750	3280	3280	3280	3280	0
568	20230809	105000	2838750	3280	3280	3280	3280	0
569	20230809	104900	2838750	3280	3280	3280	3280	0
570	20230809	104800	2838750	3280	3280	3280	3280	0
571	20230809	104700	2838750	3280	3280	3280	3280	0
572	20230809	104600	2838750	3280	3280	3280	3280	10
573	20230809	104500	2805950	3280	3280	3280	3280	0
574	20230809	104400	2805950	3280	3280	3280	3280	0
575	20230809	104300	2805950	3280	3280	3280	3280	0
576	20230809	104200	2805950	3280	3280	3280	3280	0
577	20230809	104100	2805950	3280	3280	3280	3280	200
578	20230809	104000	2149950	3280	3280	3280	3280	0
579	20230809	103900	2149950	3280	3280	3280	3280	0
580	20230809	103800	2149950	3280	3280	3280	3280	0
581	20230809	103700	2149950	3280	3280	3280	3280	0
582	20230809	103600	2149950	3280	3280	3280	3280	0
583	20230809	103500	2149950	3280	3280	3280	3280	0
584	20230809	103400	2149950	3280	3280	3280	3280	0
585	20230809	103300	2149950	3280	3280	3280	3280	0
586	20230809	103200	2149950	3280	3280	3280	3280	0
587	20230809	103100	2149950	3280	3280	3280	3280	0
588	20230809	103000	2149950	3280	3280	3280	3280	0
589	20230809	102900	2149950	3280	3280	3280	3280	0
590	20230809	102800	2149950	3280	3280	3280	3280	0
591	20230809	102700	2149950	3280	3280	3280	3280	0
592	20230809	102600	2149950	3280	3280	3280	3280	0
593	20230809	102500	2149950	3280	3280	3280	3280	0
594	20230809	102400	2149950	3280	3280	3280	3280	0
595	20230809	102300	2149950	3280	3280	3280	3280	0
596	20230809	102200	2149950	3280	3280	3280	3280	0
597	20230809	102100	2149950	3280	3280	3280	3280	0
598	20230809	102000	2149950	3280	3280	3280	3280	0
599	20230809	101900	2149950	3280	3280	3280	3280	0
600	20230809	101800	2149950	3280	3280	3280	3280	0
601	20230809	101700	2149950	3280	3280	3280	3280	0
602	20230809	101600	2149950	3280	3280	3280	3280	0
603	20230809	101500	2149950	3280	3280	3280	3280	0
604	20230809	101400	2149950	3280	3280	3280	3280	0
605	20230809	101300	2149950	3280	3280	3280	3280	0
606	20230809	101200	2149950	3280	3280	3280	3280	0
607	20230809	101100	2149950	3280	3280	3280	3280	0
608	20230809	101000	2149950	3280	3285	3285	3280	281
609	20230809	100900	1228265	3290	3290	3290	3290	0
610	20230809	100800	1228265	3290	3290	3290	3290	0
611	20230809	100700	1228265	3290	3290	3290	3290	0
612	20230809	100600	1228265	3290	3290	3290	3290	0
613	20230809	100500	1228265	3290	3290	3290	3290	0
614	20230809	100400	1228265	3290	3290	3290	3290	0
615	20230809	100300	1228265	3290	3290	3290	3290	100
616	20230809	100200	899265	3290	3290	3290	3290	0
617	20230809	100100	899265	3290	3290	3290	3290	0
618	20230809	100000	899265	3290	3290	3290	3290	0
619	20230809	095900	899265	3290	3290	3290	3290	0
620	20230809	095800	899265	3290	3290	3290	3290	0
621	20230809	095700	899265	3290	3290	3290	3290	0
622	20230809	095600	899265	3290	3290	3290	3290	0
623	20230809	095500	899265	3290	3290	3290	3290	0
624	20230809	095400	899265	3290	3290	3290	3290	0
625	20230809	095300	899265	3290	3290	3290	3290	0
626	20230809	095200	899265	3290	3290	3290	3290	0
627	20230809	095100	899265	3290	3290	3290	3290	0
628	20230809	095000	899265	3290	3290	3290	3290	0
629	20230809	094900	899265	3290	3290	3290	3290	0
630	20230809	094800	899265	3290	3290	3290	3290	0
631	20230809	094700	899265	3290	3290	3290	3290	0
632	20230809	094600	899265	3290	3290	3290	3290	0
633	20230809	094500	899265	3290	3290	3290	3290	0
634	20230809	094400	899265	3290	3290	3290	3290	1
635	20230809	094300	895975	3295	3295	3295	3295	6
636	20230809	094200	876205	3300	3300	3300	3300	0
637	20230809	094100	876205	3300	3300	3300	3300	0
638	20230809	094000	876205	3300	3300	3300	3300	0
639	20230809	093900	876205	3300	3300	3300	3300	0
640	20230809	093800	876205	3300	3300	3300	3300	0
641	20230809	093700	876205	3300	3300	3300	3300	0
642	20230809	093600	876205	3300	3300	3300	3300	0
643	20230809	093500	876205	3300	3300	3300	3300	0
644	20230809	093400	876205	3300	3300	3300	3300	31
645	20230809	093300	773905	3300	3300	3300	3300	0
646	20230809	093200	773905	3300	3300	3300	3300	0
647	20230809	093100	773905	3300	3300	3300	3300	0
648	20230809	093000	773905	3300	3300	3300	3300	100
649	20230809	092900	443905	3300	3305	3305	3300	33
650	20230809	092800	335000	3350	3350	3350	3350	0
651	20230809	092700	335000	3350	3350	3350	3350	0
652	20230809	092600	335000	3350	3350	3350	3350	0
653	20230809	092500	335000	3350	3350	3350	3350	100
654	20230809	092400	0	3385	3385	3385	3385	0
655	20230809	092300	0	3385	3385	3385	3385	0
656	20230809	092200	0	3385	3385	3385	3385	0
657	20230809	092100	0	3385	3385	3385	3385	0
658	20230809	092000	0	3385	3385	3385	3385	0
659	20230809	091900	0	3385	3385	3385	3385	0
660	20230809	091800	0	3385	3385	3385	3385	0
661	20230809	091700	0	3385	3385	3385	3385	0
662	20230809	091600	0	3385	3385	3385	3385	0
663	20230809	091500	0	3385	3385	3385	3385	0
664	20230809	091400	0	3385	3385	3385	3385	0
665	20230809	091300	0	3385	3385	3385	3385	0
666	20230809	091200	0	3385	3385	3385	3385	0
667	20230809	091100	0	3385	3385	3385	3385	0
668	20230809	091000	0	3385	3385	3385	3385	0
669	20230809	090900	0	3385	3385	3385	3385	0
670	20230809	090800	0	3385	3385	3385	3385	0
671	20230809	090700	0	3385	3385	3385	3385	0
672	20230809	090600	0	3385	3385	3385	3385	0
673	20230809	090500	0	3385	3385	3385	3385	0
674	20230809	090400	0	3385	3385	3385	3385	0
675	20230809	090300	0	3385	3385	3385	3385	0
676	20230809	090200	0	3385	3385	3385	3385	0
677	20230809	090100	0	3385	3385	3385	3385	0
678	20230809	090000	0	3385	3385	3385	3385	0