KissMeData/069410/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	193400	99406130	4985	4985	4985	4985	385
3	20230802	193300	99406130	4985	4985	4985	4985	0
4	20230802	193200	99406130	4985	4985	4985	4985	0
5	20230802	193100	99406130	4985	4985	4985	4985	0
6	20230802	193000	99406130	4985	4985	4985	4985	0
7	20230802	192900	99406130	4985	4985	4985	4985	0
8	20230802	192800	99406130	4985	4985	4985	4985	0
9	20230802	192700	99406130	4985	4985	4985	4985	0
10	20230802	192600	99406130	4985	4985	4985	4985	0
11	20230802	192500	99406130	4985	4985	4985	4985	0
12	20230802	192400	99406130	4985	4985	4985	4985	0
13	20230802	192300	99406130	4985	4985	4985	4985	0
14	20230802	192200	99406130	4985	4985	4985	4985	0
15	20230802	192100	99406130	4985	4985	4985	4985	0
16	20230802	192000	99406130	4985	4985	4985	4985	0
17	20230802	191900	99406130	4985	4985	4985	4985	0
18	20230802	191800	99406130	4985	4985	4985	4985	0
19	20230802	191700	99406130	4985	4985	4985	4985	0
20	20230802	191600	99406130	4985	4985	4985	4985	0
21	20230802	191500	99406130	4985	4985	4985	4985	0
22	20230802	191400	99406130	4985	4985	4985	4985	0
23	20230802	191300	99406130	4985	4985	4985	4985	0
24	20230802	191200	99406130	4985	4985	4985	4985	0
25	20230802	191100	99406130	4985	4985	4985	4985	0
26	20230802	191000	99406130	4985	4985	4985	4985	0
27	20230802	190900	99406130	4985	4985	4985	4985	0
28	20230802	190800	99406130	4985	4985	4985	4985	0
29	20230802	190700	99406130	4985	4985	4985	4985	0
30	20230802	190600	99406130	4985	4985	4985	4985	0
31	20230802	190500	99406130	4985	4985	4985	4985	0
32	20230802	190400	99406130	4985	4985	4985	4985	385
33	20230802	190300	99406130	4985	4985	4985	4985	0
34	20230802	190200	99406130	4985	4985	4985	4985	0
35	20230802	190100	99406130	4985	4985	4985	4985	0
36	20230802	190000	99406130	4985	4985	4985	4985	0
37	20230802	185900	99406130	4985	4985	4985	4985	0
38	20230802	185800	99406130	4985	4985	4985	4985	0
39	20230802	185700	99406130	4985	4985	4985	4985	0
40	20230802	185600	99406130	4985	4985	4985	4985	0
41	20230802	185500	99406130	4985	4985	4985	4985	0
42	20230802	185400	99406130	4985	4985	4985	4985	0
43	20230802	185300	99406130	4985	4985	4985	4985	0
44	20230802	185200	99406130	4985	4985	4985	4985	0
45	20230802	185100	99406130	4985	4985	4985	4985	0
46	20230802	185000	99406130	4985	4985	4985	4985	0
47	20230802	184900	99406130	4985	4985	4985	4985	0
48	20230802	184800	99406130	4985	4985	4985	4985	0
49	20230802	184700	99406130	4985	4985	4985	4985	0
50	20230802	184600	99406130	4985	4985	4985	4985	0
51	20230802	184500	99406130	4985	4985	4985	4985	0
52	20230802	184400	99406130	4985	4985	4985	4985	0
53	20230802	184300	99406130	4985	4985	4985	4985	0
54	20230802	184200	99406130	4985	4985	4985	4985	0
55	20230802	184100	99406130	4985	4985	4985	4985	0
56	20230802	184000	99406130	4985	4985	4985	4985	0
57	20230802	183900	99406130	4985	4985	4985	4985	0
58	20230802	183800	99406130	4985	4985	4985	4985	0
59	20230802	183700	99406130	4985	4985	4985	4985	0
60	20230802	183600	99406130	4985	4985	4985	4985	0
61	20230802	183500	99406130	4985	4985	4985	4985	0
62	20230802	183400	99406130	4985	4985	4985	4985	385
63	20230802	183300	99406130	4985	4985	4985	4985	0
64	20230802	183200	99406130	4985	4985	4985	4985	0
65	20230802	183100	99406130	4985	4985	4985	4985	0
66	20230802	183000	99406130	4985	4985	4985	4985	0
67	20230802	182900	99406130	4985	4985	4985	4985	0
68	20230802	182800	99406130	4985	4985	4985	4985	0
69	20230802	182700	99406130	4985	4985	4985	4985	0
70	20230802	182600	99406130	4985	4985	4985	4985	0
71	20230802	182500	99406130	4985	4985	4985	4985	0
72	20230802	182400	99406130	4985	4985	4985	4985	0
73	20230802	182300	99406130	4985	4985	4985	4985	0
74	20230802	182200	99406130	4985	4985	4985	4985	0
75	20230802	182100	99406130	4985	4985	4985	4985	0
76	20230802	182000	99406130	4985	4985	4985	4985	0
77	20230802	181900	99406130	4985	4985	4985	4985	0
78	20230802	181800	99406130	4985	4985	4985	4985	0
79	20230802	181700	99406130	4985	4985	4985	4985	0
80	20230802	181600	99406130	4985	4985	4985	4985	0
81	20230802	181500	99406130	4985	4985	4985	4985	0
82	20230802	181400	99406130	4985	4985	4985	4985	0
83	20230802	181300	99406130	4985	4985	4985	4985	0
84	20230802	181200	99406130	4985	4985	4985	4985	0
85	20230802	181100	99406130	4985	4985	4985	4985	0
86	20230802	181000	99406130	4985	4985	4985	4985	0
87	20230802	180900	99406130	4985	4985	4985	4985	0
88	20230802	180800	99406130	4985	4985	4985	4985	0
89	20230802	180700	99406130	4985	4985	4985	4985	0
90	20230802	180600	99406130	4985	4985	4985	4985	0
91	20230802	180500	99406130	4985	4985	4985	4985	0
92	20230802	180400	99406130	4985	4985	4985	4985	385
93	20230802	180300	99406130	4985	4985	4985	4985	0
94	20230802	180200	99406130	4985	4985	4985	4985	0
95	20230802	180100	99406130	4985	4985	4985	4985	0
96	20230802	180000	99406130	4985	4985	4985	4985	0
97	20230802	175900	99406130	4985	4985	4985	4985	0
98	20230802	175800	99406130	4985	4985	4985	4985	0
99	20230802	175700	99406130	4985	4985	4985	4985	0
100	20230802	175600	99406130	4985	4985	4985	4985	0
101	20230802	175500	99406130	4985	4985	4985	4985	0
102	20230802	175400	99406130	4985	4985	4985	4985	0
103	20230802	175300	99406130	4985	4985	4985	4985	0
104	20230802	175200	99406130	4985	4985	4985	4985	0
105	20230802	175100	99406130	4985	4985	4985	4985	0
106	20230802	175000	99406130	4985	4985	4985	4985	0
107	20230802	174900	99406130	4985	4985	4985	4985	0
108	20230802	174800	99406130	4985	4985	4985	4985	0
109	20230802	174700	99406130	4985	4985	4985	4985	0
110	20230802	174600	99406130	4985	4985	4985	4985	0
111	20230802	174500	99406130	4985	4985	4985	4985	0
112	20230802	174400	99406130	4985	4985	4985	4985	0
113	20230802	174300	99406130	4985	4985	4985	4985	0
114	20230802	174200	99406130	4985	4985	4985	4985	0
115	20230802	174100	99406130	4985	4985	4985	4985	0
116	20230802	174000	99406130	4985	4985	4985	4985	0
117	20230802	173900	99406130	4985	4985	4985	4985	0
118	20230802	173800	99406130	4985	4985	4985	4985	0
119	20230802	173700	99406130	4985	4985	4985	4985	0
120	20230802	173600	99406130	4985	4985	4985	4985	0
121	20230802	173500	99406130	4985	4985	4985	4985	0
122	20230802	173400	99406130	4985	4985	4985	4985	385
123	20230802	173300	99406130	4985	4985	4985	4985	0
124	20230802	173200	99406130	4985	4985	4985	4985	0
125	20230802	173100	99406130	4985	4985	4985	4985	0
126	20230802	173000	99406130	4985	4985	4985	4985	0
127	20230802	172900	99406130	4985	4985	4985	4985	0
128	20230802	172800	99406130	4985	4985	4985	4985	0
129	20230802	172700	99406130	4985	4985	4985	4985	0
130	20230802	172600	99406130	4985	4985	4985	4985	0
131	20230802	172500	99406130	4985	4985	4985	4985	0
132	20230802	172400	99406130	4985	4985	4985	4985	0
133	20230802	172300	99406130	4985	4985	4985	4985	0
134	20230802	172200	99406130	4985	4985	4985	4985	0
135	20230802	172100	99406130	4985	4985	4985	4985	0
136	20230802	172000	99406130	4985	4985	4985	4985	0
137	20230802	171900	99406130	4985	4985	4985	4985	0
138	20230802	171800	99406130	4985	4985	4985	4985	0
139	20230802	171700	99406130	4985	4985	4985	4985	0
140	20230802	171600	99406130	4985	4985	4985	4985	0
141	20230802	171500	99406130	4985	4985	4985	4985	0
142	20230802	171400	99406130	4985	4985	4985	4985	0
143	20230802	171300	99406130	4985	4985	4985	4985	0
144	20230802	171200	99406130	4985	4985	4985	4985	0
145	20230802	171100	99406130	4985	4985	4985	4985	0
146	20230802	171000	99406130	4985	4985	4985	4985	0
147	20230802	170900	99406130	4985	4985	4985	4985	0
148	20230802	170800	99406130	4985	4985	4985	4985	0
149	20230802	170700	99406130	4985	4985	4985	4985	0
150	20230802	170600	99406130	4985	4985	4985	4985	0
151	20230802	170500	99406130	4985	4985	4985	4985	0
152	20230802	170400	99406130	4985	4985	4985	4985	385
153	20230802	170300	99406130	4985	4985	4985	4985	0
154	20230802	170200	99406130	4985	4985	4985	4985	0
155	20230802	170100	99406130	4985	4985	4985	4985	0
156	20230802	170000	99406130	4985	4985	4985	4985	0
157	20230802	165900	99406130	4985	4985	4985	4985	0
158	20230802	165800	99406130	4985	4985	4985	4985	0
159	20230802	165700	99406130	4985	4985	4985	4985	0
160	20230802	165600	99406130	4985	4985	4985	4985	0
161	20230802	165500	99406130	4985	4985	4985	4985	0
162	20230802	165400	99406130	4985	4985	4985	4985	0
163	20230802	165300	99406130	4985	4985	4985	4985	0
164	20230802	165200	99406130	4985	4985	4985	4985	0
165	20230802	165100	99406130	4985	4985	4985	4985	0
166	20230802	165000	99406130	4985	4985	4985	4985	0
167	20230802	164900	99406130	4985	4985	4985	4985	0
168	20230802	164800	99406130	4985	4985	4985	4985	0
169	20230802	164700	99406130	4985	4985	4985	4985	0
170	20230802	164600	99406130	4985	4985	4985	4985	0
171	20230802	164500	99406130	4985	4985	4985	4985	0
172	20230802	164400	99406130	4985	4985	4985	4985	0
173	20230802	164300	99406130	4985	4985	4985	4985	0
174	20230802	164200	99406130	4985	4985	4985	4985	0
175	20230802	164100	99406130	4985	4985	4985	4985	0
176	20230802	164000	99406130	4985	4985	4985	4985	0
177	20230802	163900	99406130	4985	4985	4985	4985	0
178	20230802	163800	99406130	4985	4985	4985	4985	0
179	20230802	163700	99406130	4985	4985	4985	4985	0
180	20230802	163600	99406130	4985	4985	4985	4985	0
181	20230802	163500	99406130	4985	4985	4985	4985	0
182	20230802	163400	99406130	4985	4985	4985	4985	385
183	20230802	163300	99406130	4985	4985	4985	4985	0
184	20230802	163200	99406130	4985	4985	4985	4985	0
185	20230802	163100	99406130	4985	4985	4985	4985	0
186	20230802	163000	99406130	4985	4985	4985	4985	0
187	20230802	162900	99406130	4985	4985	4985	4985	0
188	20230802	162800	99406130	4985	4985	4985	4985	0
189	20230802	162700	99406130	4985	4985	4985	4985	0
190	20230802	162600	99406130	4985	4985	4985	4985	0
191	20230802	162500	99406130	4985	4985	4985	4985	0
192	20230802	162400	99406130	4985	4985	4985	4985	0
193	20230802	162300	99406130	4985	4985	4985	4985	0
194	20230802	162200	99406130	4985	4985	4985	4985	0
195	20230802	162100	99406130	4985	4985	4985	4985	0
196	20230802	162000	99406130	4985	4985	4985	4985	0
197	20230802	161900	99406130	4985	4985	4985	4985	0
198	20230802	161800	99406130	4985	4985	4985	4985	0
199	20230802	161700	99406130	4985	4985	4985	4985	0
200	20230802	161600	99406130	4985	4985	4985	4985	0
201	20230802	161500	99406130	4985	4985	4985	4985	0
202	20230802	161400	99406130	4985	4985	4985	4985	0
203	20230802	161300	99406130	4985	4985	4985	4985	0
204	20230802	161200	99406130	4985	4985	4985	4985	0
205	20230802	161100	99406130	4985	4985	4985	4985	0
206	20230802	161000	99406130	4985	4985	4985	4985	0
207	20230802	160900	99406130	4985	4985	4985	4985	0
208	20230802	160800	99406130	4985	4985	4985	4985	0
209	20230802	160700	99406130	4985	4985	4985	4985	0
210	20230802	160600	99406130	4985	4985	4985	4985	0
211	20230802	160500	99406130	4985	4985	4985	4985	0
212	20230802	160400	99406130	4985	4985	4985	4985	385
213	20230802	160300	99406130	4985	4985	4985	4985	0
214	20230802	160200	99406130	4985	4985	4985	4985	0
215	20230802	160100	99406130	4985	4985	4985	4985	0
216	20230802	160000	99406130	4985	4985	4985	4985	0
217	20230802	155900	99406130	4985	4985	4985	4985	0
218	20230802	155800	99406130	4985	4985	4985	4985	0
219	20230802	155700	99406130	4985	4985	4985	4985	0
220	20230802	155600	99406130	4985	4985	4985	4985	0
221	20230802	155500	99406130	4985	4985	4985	4985	0
222	20230802	155400	99406130	4985	4985	4985	4985	0
223	20230802	155300	99406130	4985	4985	4985	4985	0
224	20230802	155200	99406130	4985	4985	4985	4985	0
225	20230802	155100	99406130	4985	4985	4985	4985	0
226	20230802	155000	99406130	4985	4985	4985	4985	0
227	20230802	154900	99406130	4985	4985	4985	4985	0
228	20230802	154800	99406130	4985	4985	4985	4985	0
229	20230802	154700	99406130	4985	4985	4985	4985	0
230	20230802	154600	99406130	4985	4985	4985	4985	0
231	20230802	154500	99406130	4985	4985	4985	4985	0
232	20230802	154400	99406130	4985	4985	4985	4985	0
233	20230802	154300	99406130	4985	4985	4985	4985	0
234	20230802	154200	99406130	4985	4985	4985	4985	0
235	20230802	154100	99406130	4985	4985	4985	4985	0
236	20230802	154000	99406130	4985	4985	4985	4985	0
237	20230802	153900	99406130	4985	4985	4985	4985	0
238	20230802	153800	99406130	4985	4985	4985	4985	0
239	20230802	153700	99406130	4985	4985	4985	4985	0
240	20230802	153600	99406130	4985	4985	4985	4985	0
241	20230802	153500	99406130	4985	4985	4985	4985	0
242	20230802	153400	99406130	4985	4985	4985	4985	385
243	20230802	153300	99406130	4985	4985	4985	4985	0
244	20230802	153200	99406130	4985	4985	4985	4985	0
245	20230802	153100	99406130	4985	4985	4985	4985	0
246	20230802	153000	99406130	4985	4985	4985	4985	385
247	20230802	152900	97486905	4975	4975	4975	4975	0
248	20230802	152800	97486905	4975	4975	4975	4975	0
249	20230802	152700	97486905	4975	4975	4975	4975	0
250	20230802	152600	97486905	4975	4975	4975	4975	0
251	20230802	152500	97486905	4975	4975	4975	4975	0
252	20230802	152400	97486905	4975	4975	4975	4975	0
253	20230802	152300	97486905	4975	4975	4975	4975	0
254	20230802	152200	97486905	4975	4975	4975	4975	0
255	20230802	152100	97486905	4975	4975	4975	4975	0
256	20230802	152000	97486905	4975	4975	4975	4975	0
257	20230802	151900	97486905	4975	4975	4975	4975	0
258	20230802	151800	97486905	4975	4975	4975	4975	0
259	20230802	151700	97486905	4975	4985	4985	4975	101
260	20230802	151600	96984175	4985	4985	4985	4985	0
261	20230802	151500	96984175	4985	4985	4985	4985	0
262	20230802	151400	96984175	4985	4985	4985	4985	0
263	20230802	151300	96984175	4985	4985	4985	4985	0
264	20230802	151200	96984175	4985	4985	4985	4985	0
265	20230802	151100	96984175	4985	4985	4985	4985	1
266	20230802	151000	96979190	4980	4980	4980	4980	0
267	20230802	150900	96979190	4980	4980	4980	4980	71
268	20230802	150800	96625610	4980	4980	4980	4980	30
269	20230802	150700	96476210	4980	4975	4980	4975	192
270	20230802	150600	95520965	4980	4980	4980	4980	0
271	20230802	150500	95520965	4980	4980	4980	4980	0
272	20230802	150400	95520965	4980	4980	4980	4980	0
273	20230802	150300	95520965	4980	4980	4980	4980	0
274	20230802	150200	95520965	4980	4980	4980	4980	0
275	20230802	150100	95520965	4980	4980	4980	4980	0
276	20230802	150000	95520965	4980	4980	4980	4980	0
277	20230802	145900	95520965	4980	4980	4980	4980	0
278	20230802	145800	95520965	4980	4975	4980	4975	20
279	20230802	145700	95421460	4975	4975	4975	4975	6
280	20230802	145600	95391610	4950	4965	4965	4950	1297
281	20230802	145500	88966730	4970	4970	4970	4970	164
282	20230802	145400	88151650	4975	4975	4975	4975	0
283	20230802	145300	88151650	4975	4970	4975	4970	201
284	20230802	145200	87152675	4975	4975	4975	4975	0
285	20230802	145100	87152675	4975	4975	4975	4975	0
286	20230802	145000	87152675	4975	4975	4975	4975	0
287	20230802	144900	87152675	4975	4975	4975	4975	0
288	20230802	144800	87152675	4975	4980	4980	4975	412
289	20230802	144700	85102475	4980	4980	4980	4980	0
290	20230802	144600	85102475	4980	4985	4985	4980	67
291	20230802	144500	84768530	4985	4985	4985	4985	0
292	20230802	144400	84768530	4985	4985	4985	4985	0
293	20230802	144300	84768530	4985	4985	4985	4985	14
294	20230802	144200	84698740	4985	4985	4985	4985	0
295	20230802	144100	84698740	4985	4985	4985	4985	0
296	20230802	144000	84698740	4985	4985	4985	4985	0
297	20230802	143900	84698740	4985	4985	4985	4985	0
298	20230802	143800	84698740	4985	4985	4985	4985	0
299	20230802	143700	84698740	4985	4985	4985	4985	0
300	20230802	143600	84698740	4985	4985	4985	4985	0
301	20230802	143500	84698740	4985	4985	4985	4985	0
302	20230802	143400	84698740	4985	4985	4985	4985	0
303	20230802	143300	84698740	4985	4985	4985	4985	2
304	20230802	143200	84688770	4975	4975	4975	4975	0
305	20230802	143100	84688770	4975	4975	4975	4975	0
306	20230802	143000	84688770	4975	4975	4975	4975	0
307	20230802	142900	84688770	4975	4975	4975	4975	0
308	20230802	142800	84688770	4975	4975	4975	4975	114
309	20230802	142700	84121620	4990	4990	4990	4990	0
310	20230802	142600	84121620	4990	4990	4990	4990	0
311	20230802	142500	84121620	4990	4990	4990	4990	0
312	20230802	142400	84121620	4990	4990	4990	4990	0
313	20230802	142300	84121620	4990	4990	4990	4990	0
314	20230802	142200	84121620	4990	4990	4990	4990	0
315	20230802	142100	84121620	4990	4990	4990	4990	0
316	20230802	142000	84121620	4990	4990	4990	4990	0
317	20230802	141900	84121620	4990	4990	4990	4990	0
318	20230802	141800	84121620	4990	4990	4990	4990	0
319	20230802	141700	84121620	4990	4990	4990	4990	0
320	20230802	141600	84121620	4990	4990	4990	4990	0
321	20230802	141500	84121620	4990	4990	4990	4990	0
322	20230802	141400	84121620	4990	4990	4990	4990	0
323	20230802	141300	84121620	4990	4990	4990	4990	0
324	20230802	141200	84121620	4990	4990	4990	4990	0
325	20230802	141100	84121620	4990	4990	4990	4990	0
326	20230802	141000	84121620	4990	4990	4990	4990	4
327	20230802	140900	84101660	4990	4980	4990	4980	63
328	20230802	140800	83787910	4980	4980	4980	4980	0
329	20230802	140700	83787910	4980	4985	4985	4980	50
330	20230802	140600	83538860	4990	4990	4990	4990	1
331	20230802	140500	83533870	4990	4990	4990	4990	4
332	20230802	140400	83513910	4990	4990	4990	4990	1
333	20230802	140300	83508920	5000	5000	5000	5000	1
334	20230802	140200	83503920	4995	4995	4995	4995	0
335	20230802	140100	83503920	4995	4995	4995	4995	0
336	20230802	140000	83503920	4995	4995	4995	4995	0
337	20230802	135900	83503920	4995	4995	4995	4995	0
338	20230802	135800	83503920	4995	4990	4995	4990	2
339	20230802	135700	83493935	4980	4980	4980	4980	85
340	20230802	135600	83070635	5000	5000	5000	5000	0
341	20230802	135500	83070635	5000	5000	5000	5000	0
342	20230802	135400	83070635	5000	5000	5000	5000	0
343	20230802	135300	83070635	5000	5000	5000	5000	1
344	20230802	135200	83065635	4980	4980	4980	4980	20
345	20230802	135100	82966035	5020	5020	5020	5020	1
346	20230802	135000	82961015	4980	4980	4980	4980	0
347	20230802	134900	82961015	4980	4980	4980	4980	0
348	20230802	134800	82961015	4980	4980	4980	4980	200
349	20230802	134700	81965015	5020	5020	5020	5020	0
350	20230802	134600	81965015	5020	4985	5020	4985	138
351	20230802	134500	81277050	5020	4985	5020	4985	101
352	20230802	134400	80773530	5020	5040	5040	4985	761
353	20230802	134300	76969620	5000	5000	5000	5000	1
354	20230802	134200	76964620	5000	5000	5000	5000	0
355	20230802	134100	76964620	5000	5000	5000	5000	0
356	20230802	134000	76964620	5000	5000	5000	5000	76
357	20230802	133900	76584620	5040	5040	5040	5040	0
358	20230802	133800	76584620	5040	5040	5040	5040	0
359	20230802	133700	76584620	5040	5040	5040	5040	0
360	20230802	133600	76584620	5040	5040	5040	5040	1
361	20230802	133500	76579580	5000	5000	5000	5000	0
362	20230802	133400	76579580	5000	5000	5000	5000	0
363	20230802	133300	76579580	5000	5000	5000	5000	159
364	20230802	133200	75784580	5040	5040	5040	5040	0
365	20230802	133100	75784580	5040	5040	5040	5040	1
366	20230802	133000	75779540	5000	5000	5000	5000	183
367	20230802	132900	74864540	5020	5020	5020	5020	0
368	20230802	132800	74864540	5020	5020	5020	5020	0
369	20230802	132700	74864540	5020	5020	5020	5020	0
370	20230802	132600	74864540	5020	5020	5020	5020	0
371	20230802	132500	74864540	5020	5020	5020	5020	0
372	20230802	132400	74864540	5020	5020	5020	5020	429
373	20230802	132300	72710960	5020	5020	5020	5020	0
374	20230802	132200	72710960	5020	5020	5020	5020	257
375	20230802	132100	71420820	5030	5030	5030	5030	423
376	20230802	132000	69293130	5080	5080	5080	5080	0
377	20230802	131900	69293130	5080	5080	5080	5080	0
378	20230802	131800	69293130	5080	5080	5080	5080	0
379	20230802	131700	69293130	5080	5080	5080	5080	0
380	20230802	131600	69293130	5080	5080	5080	5080	0
381	20230802	131500	69293130	5080	5080	5080	5080	1
382	20230802	131400	69288050	5030	5050	5050	5030	960
383	20230802	131300	64457650	5080	5080	5080	5080	0
384	20230802	131200	64457650	5080	5080	5080	5080	0
385	20230802	131100	64457650	5080	5080	5080	5080	0
386	20230802	131000	64457650	5080	5080	5080	5080	0
387	20230802	130900	64457650	5080	5080	5080	5080	0
388	20230802	130800	64457650	5080	5080	5080	5080	0
389	20230802	130700	64457650	5080	5080	5080	5080	200
390	20230802	130600	63441650	5080	5080	5080	5080	0
391	20230802	130500	63441650	5080	5080	5080	5080	0
392	20230802	130400	63441650	5080	5080	5080	5080	0
393	20230802	130300	63441650	5080	5080	5080	5080	0
394	20230802	130200	63441650	5080	5080	5080	5080	0
395	20230802	130100	63441650	5080	5080	5080	5050	102
396	20230802	130000	62926490	5050	5050	5050	5050	0
397	20230802	125900	62926490	5050	5050	5050	5050	0
398	20230802	125800	62926490	5050	5050	5050	5050	396
399	20230802	125700	60926690	5050	5050	5050	5050	0
400	20230802	125600	60926690	5050	5050	5050	5050	0
401	20230802	125500	60926690	5050	5050	5050	5050	0
402	20230802	125400	60926690	5050	5050	5050	5050	0
403	20230802	125300	60926690	5050	5050	5050	5050	0
404	20230802	125200	60926690	5050	5050	5050	5050	0
405	20230802	125100	60926690	5050	5050	5050	5050	1
406	20230802	125000	60921640	5050	5050	5050	5050	1
407	20230802	124900	60916590	5030	5030	5030	5030	200
408	20230802	124800	59910590	5030	5030	5030	5030	0
409	20230802	124700	59910590	5030	5030	5030	5030	0
410	20230802	124600	59910590	5030	5030	5030	5030	0
411	20230802	124500	59910590	5030	5030	5030	5030	0
412	20230802	124400	59910590	5030	5030	5030	5030	0
413	20230802	124300	59910590	5030	5030	5030	5030	0
414	20230802	124200	59910590	5030	5030	5030	5030	0
415	20230802	124100	59910590	5030	5030	5030	5030	0
416	20230802	124000	59910590	5030	5030	5030	5030	0
417	20230802	123900	59910590	5030	5030	5030	5030	19
418	20230802	123800	59815020	5020	5020	5020	5020	0
419	20230802	123700	59815020	5020	5040	5040	5020	849
420	20230802	123600	55546500	5040	5040	5040	5040	0
421	20230802	123500	55546500	5040	5040	5040	5040	519
422	20230802	123400	52930740	5040	5040	5040	5040	0
423	20230802	123300	52930740	5040	5040	5040	5040	0
424	20230802	123200	52930740	5040	5040	5040	5040	0
425	20230802	123100	52930740	5040	5040	5040	5040	0
426	20230802	123000	52930740	5040	5040	5040	5040	1
427	20230802	122900	52925700	5000	5000	5000	5000	0
428	20230802	122800	52925700	5000	5000	5000	5000	1
429	20230802	122700	52920700	5030	5030	5030	5030	199
430	20230802	122600	51919730	5030	5030	5030	5030	0
431	20230802	122500	51919730	5030	5030	5030	5030	0
432	20230802	122400	51919730	5030	5030	5030	5030	0
433	20230802	122300	51919730	5030	5030	5030	5030	0
434	20230802	122200	51919730	5030	5030	5030	5030	0
435	20230802	122100	51919730	5030	5030	5030	5030	0
436	20230802	122000	51919730	5030	5030	5030	5030	0
437	20230802	121900	51919730	5030	5030	5030	5030	0
438	20230802	121800	51919730	5030	5030	5030	5030	0
439	20230802	121700	51919730	5030	5030	5030	5030	0
440	20230802	121600	51919730	5030	5030	5030	5030	0
441	20230802	121500	51919730	5030	5030	5030	5030	0
442	20230802	121400	51919730	5030	5030	5030	5030	0
443	20230802	121300	51919730	5030	5030	5030	5030	0
444	20230802	121200	51919730	5030	5030	5030	5030	0
445	20230802	121100	51919730	5030	5030	5030	5030	0
446	20230802	121000	51919730	5030	5030	5030	5030	0
447	20230802	120900	51919730	5030	5030	5030	5030	0
448	20230802	120800	51919730	5030	5030	5030	5030	0
449	20230802	120700	51919730	5030	5030	5030	5030	0
450	20230802	120600	51919730	5030	5030	5030	5030	0
451	20230802	120500	51919730	5030	5030	5030	5030	0
452	20230802	120400	51919730	5030	5030	5030	5030	0
453	20230802	120300	51919730	5030	5030	5030	5030	0
454	20230802	120200	51919730	5030	5030	5030	5030	0
455	20230802	120100	51919730	5030	5030	5030	5030	0
456	20230802	120000	51919730	5030	5030	5030	5030	6
457	20230802	115900	51889550	5030	5030	5030	5030	0
458	20230802	115800	51889550	5030	5030	5030	5030	6
459	20230802	115700	51859370	5030	5030	5030	5030	0
460	20230802	115600	51859370	5030	5030	5030	5030	6
461	20230802	115500	51829190	5030	5030	5030	5030	6
462	20230802	115400	51799010	5030	5030	5030	5030	0
463	20230802	115300	51799010	5030	5030	5030	5030	6
464	20230802	115200	51768830	5030	5030	5030	5030	6
465	20230802	115100	51738650	5030	5030	5030	5030	0
466	20230802	115000	51738650	5030	5030	5030	5030	11
467	20230802	114900	51683320	5030	5030	5030	5030	6
468	20230802	114800	51653140	5030	5030	5030	5030	0
469	20230802	114700	51653140	5030	5030	5030	5030	6
470	20230802	114600	51622960	5040	5000	5040	5000	46
471	20230802	114500	51392120	5000	5000	5000	5000	0
472	20230802	114400	51392120	5000	5000	5000	5000	6
473	20230802	114300	51362120	5000	5000	5000	5000	6
474	20230802	114200	51332120	5000	5000	5000	5000	0
475	20230802	114100	51332120	5000	5000	5040	5000	157
476	20230802	114000	50543640	5000	4985	5000	4985	156
477	20230802	113900	49765890	5020	5020	5020	5020	0
478	20230802	113800	49765890	5020	4995	5020	4970	286
479	20230802	113700	48341700	5000	5040	5040	5000	285
480	20230802	113600	46916460	5040	5040	5040	5040	0
481	20230802	113500	46916460	5040	5010	5040	5010	558
482	20230802	113400	44120700	5040	5040	5040	5040	7
483	20230802	113300	44085420	5040	5040	5040	5040	0
484	20230802	113200	44085420	5040	5040	5040	5040	6
485	20230802	113100	44055180	5040	5040	5040	5040	6
486	20230802	113000	44024940	5040	5040	5040	5040	0
487	20230802	112900	44024940	5040	5010	5040	5010	12
488	20230802	112800	43964640	5040	5040	5040	5040	6
489	20230802	112700	43934400	5040	5040	5040	5040	0
490	20230802	112600	43934400	5040	5040	5040	5040	6
491	20230802	112500	43904160	5020	5040	5040	5020	249
492	20230802	112400	42654060	5040	5040	5040	5040	0
493	20230802	112300	42654060	5040	5030	5040	5010	528
494	20230802	112200	40007940	5040	5040	5040	5040	56
495	20230802	112100	39725700	5040	5040	5040	5040	0
496	20230802	112000	39725700	5040	5040	5040	5040	6
497	20230802	111900	39695460	5040	5040	5040	5040	6
498	20230802	111800	39665220	5040	5040	5040	5040	0
499	20230802	111700	39665220	5040	5040	5040	5040	6
500	20230802	111600	39634980	5030	5050	5050	5030	227
501	20230802	111500	38493030	5050	5050	5050	5050	0
502	20230802	111400	38493030	5050	5050	5050	5050	7
503	20230802	111300	38457680	5040	5060	5060	5040	633
504	20230802	111200	35267220	5050	5040	5050	5040	360
505	20230802	111100	33452770	5060	5060	5060	5060	7
506	20230802	111000	33417350	5060	5060	5060	5060	7
507	20230802	110900	33381930	5040	5050	5050	5040	24
508	20230802	110800	33260930	5060	5060	5060	5060	7
509	20230802	110700	33225510	5060	5060	5060	5060	7
510	20230802	110600	33190090	5060	5060	5060	5060	0
511	20230802	110500	33190090	5060	5060	5060	5060	7
512	20230802	110400	33154670	5050	5050	5050	5050	4
513	20230802	110300	33134470	5040	5040	5040	5040	0
514	20230802	110200	33134470	5040	5030	5040	5030	99
515	20230802	110100	32636440	5050	5050	5050	5050	7
516	20230802	110000	32601090	5030	5050	5050	5030	103
517	20230802	105900	32082970	5050	5050	5050	5050	6
518	20230802	105800	32052670	5060	5040	5060	5040	33
519	20230802	105700	31886210	5050	5050	5050	5050	10
520	20230802	105600	31835710	5070	5070	5070	5070	7
521	20230802	105500	31800220	5070	5070	5070	5070	7
522	20230802	105400	31764730	5070	5070	5070	5070	0
523	20230802	105300	31764730	5070	5070	5070	5070	7
524	20230802	105200	31729240	5070	5070	5070	5070	7
525	20230802	105100	31693750	5080	5070	5080	5070	139
526	20230802	105000	30988060	5070	5070	5070	5070	7
527	20230802	104900	30952570	5080	5080	5080	5080	7
528	20230802	104800	30917010	5070	5070	5070	5070	0
529	20230802	104700	30917010	5070	5070	5070	5070	7
530	20230802	104600	30881520	5080	5070	5080	5070	107
531	20230802	104500	30338000	5080	5080	5080	5080	0
532	20230802	104400	30338000	5080	5080	5080	5080	0
533	20230802	104300	30338000	5080	5080	5080	5080	0
534	20230802	104200	30338000	5080	5080	5080	5080	78
535	20230802	104100	29941760	5080	5080	5080	5080	0
536	20230802	104000	29941760	5080	5080	5080	5080	0
537	20230802	103900	29941760	5080	5080	5080	5080	0
538	20230802	103800	29941760	5080	5080	5080	5080	0
539	20230802	103700	29941760	5080	5080	5080	5080	0
540	20230802	103600	29941760	5080	5080	5080	5080	20
541	20230802	103500	29840160	5100	5100	5100	5100	0
542	20230802	103400	29840160	5100	5100	5100	5100	0
543	20230802	103300	29840160	5100	5100	5100	5100	15
544	20230802	103200	29763660	5100	5100	5100	5100	0
545	20230802	103100	29763660	5100	5100	5100	5100	0
546	20230802	103000	29763660	5100	5100	5100	5100	10
547	20230802	102900	29712660	5100	5100	5100	5100	2
548	20230802	102800	29702460	5100	5100	5100	5100	0
549	20230802	102700	29702460	5100	5100	5100	5100	0
550	20230802	102600	29702460	5100	5100	5100	5100	0
551	20230802	102500	29702460	5100	5100	5100	5100	0
552	20230802	102400	29702460	5100	5100	5100	5100	50
553	20230802	102300	29447460	5120	5090	5120	5090	151
554	20230802	102200	28676140	5100	5100	5100	5100	38
555	20230802	102100	28482340	5100	5100	5100	5100	1
556	20230802	102000	28477240	5110	5110	5110	5110	0
557	20230802	101900	28477240	5110	5110	5110	5110	0
558	20230802	101800	28477240	5110	5110	5110	5110	19
559	20230802	101700	28380150	5110	5090	5110	5090	3
560	20230802	101600	28364850	5090	5090	5090	5090	13
561	20230802	101500	28298680	5030	5030	5030	5030	1
562	20230802	101400	28293650	5000	5000	5000	5000	0
563	20230802	101300	28293650	5000	5000	5000	5000	0
564	20230802	101200	28293650	5000	5000	5000	5000	0
565	20230802	101100	28293650	5000	5000	5000	5000	0
566	20230802	101000	28293650	5000	5000	5000	5000	0
567	20230802	100900	28293650	5000	5030	5030	5000	281
568	20230802	100800	26884870	5050	5050	5050	5050	120
569	20230802	100700	26278870	5050	5050	5050	5050	154
570	20230802	100600	25501170	5050	5050	5050	5050	0
571	20230802	100500	25501170	5050	5050	5050	5050	0
572	20230802	100400	25501170	5050	5050	5050	5050	86
573	20230802	100300	25066870	5050	5050	5050	5050	10
574	20230802	100200	25016370	5050	5050	5050	5050	19
575	20230802	100100	24920420	5050	5010	5050	5010	21
576	20230802	100000	24815170	5010	5040	5040	5010	370
577	20230802	095900	22961440	5040	5020	5040	5020	147
578	20230802	095800	22223480	5030	5030	5030	5030	10
579	20230802	095700	22173180	5060	5060	5060	5060	0
580	20230802	095600	22173180	5060	5060	5060	5060	0
581	20230802	095500	22173180	5060	5060	5060	5060	0
582	20230802	095400	22173180	5060	5050	5060	5050	5
583	20230802	095300	22147920	5050	5060	5060	5050	211
584	20230802	095200	21080270	5060	5060	5060	5060	1
585	20230802	095100	21075210	5040	5040	5060	5040	8
586	20230802	095000	21034870	5060	5060	5060	5060	168
587	20230802	094900	20184790	5090	5090	5090	5090	0
588	20230802	094800	20184790	5090	5090	5090	5090	0
589	20230802	094700	20184790	5090	5090	5090	5090	0
590	20230802	094600	20184790	5090	5090	5090	5090	0
591	20230802	094500	20184790	5090	5090	5090	5090	0
592	20230802	094400	20184790	5090	5090	5090	5090	0
593	20230802	094300	20184790	5090	5060	5090	5060	17
594	20230802	094200	20098680	5090	5070	5090	5070	11
595	20230802	094100	20042890	5060	5060	5060	5060	7
596	20230802	094000	20007470	5080	5080	5080	5080	0
597	20230802	093900	20007470	5080	5080	5080	5080	100
598	20230802	093800	19499470	5080	5080	5080	5080	0
599	20230802	093700	19499470	5080	5080	5080	5080	0
600	20230802	093600	19499470	5080	5080	5080	5080	5
601	20230802	093500	19474070	5090	5090	5090	5090	0
602	20230802	093400	19474070	5090	5090	5090	5090	1
603	20230802	093300	19468980	5060	5070	5070	5060	70
604	20230802	093200	19114730	5090	5090	5090	5090	1
605	20230802	093100	19109640	5090	5090	5090	5090	60
606	20230802	093000	18804240	5100	5090	5100	5080	179
607	20230802	092900	17894780	5080	5080	5080	5080	456
608	20230802	092800	15578300	5100	5100	5100	5080	29
609	20230802	092700	15430940	5080	5080	5080	5080	260
610	20230802	092600	14110140	5100	5100	5100	5100	0
611	20230802	092500	14110140	5100	5100	5100	5100	10
612	20230802	092400	14059140	5100	5100	5100	5100	0
613	20230802	092300	14059140	5100	5100	5100	5100	0
614	20230802	092200	14059140	5100	5100	5100	5100	0
615	20230802	092100	14059140	5100	5100	5100	5100	0
616	20230802	092000	14059140	5100	5090	5100	5090	5
617	20230802	091900	14033670	5110	5110	5110	5110	0
618	20230802	091800	14033670	5110	5110	5110	5110	0
619	20230802	091700	14033670	5110	5110	5110	5110	0
620	20230802	091600	14033670	5110	5090	5110	5090	11
621	20230802	091500	13977660	5110	5070	5110	5070	43
622	20230802	091400	13759410	5050	5070	5070	5050	1000
623	20230802	091300	8701910	5080	5080	5080	5080	0
624	20230802	091200	8701910	5080	5090	5090	5080	100
625	20230802	091100	8193410	5120	5120	5120	5120	0
626	20230802	091000	8193410	5120	5120	5120	5120	10
627	20230802	090900	8142210	5120	5120	5120	5120	0
628	20230802	090800	8142210	5120	5090	5120	5090	51
629	20230802	090700	7882590	5120	5120	5120	5120	0
630	20230802	090600	7882590	5120	5120	5120	5120	0
631	20230802	090500	7882590	5120	5050	5120	5050	70
632	20230802	090400	7529020	5130	5090	5130	5090	111
633	20230802	090300	6960840	5090	5090	5090	5090	1
634	20230802	090200	6955750	5080	5020	5080	5020	85
635	20230802	090100	6524250	5080	5080	5080	5080	120
636	20230802	090000	5914650	5080	5020	5080	5010	1176