KissMeData/222980/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	201400	107167180	4985	4985	4985	4985	54
3	20230809	201300	107167180	4985	4985	4985	4985	0
4	20230809	201200	107167180	4985	4985	4985	4985	0
5	20230809	201100	107167180	4985	4985	4985	4985	0
6	20230809	201000	107167180	4985	4985	4985	4985	0
7	20230809	200900	107167180	4985	4985	4985	4985	0
8	20230809	200800	107167180	4985	4985	4985	4985	0
9	20230809	200700	107167180	4985	4985	4985	4985	0
10	20230809	200600	107167180	4985	4985	4985	4985	0
11	20230809	200500	107167180	4985	4985	4985	4985	0
12	20230809	200400	107167180	4985	4985	4985	4985	0
13	20230809	200300	107167180	4985	4985	4985	4985	0
14	20230809	200200	107167180	4985	4985	4985	4985	0
15	20230809	200100	107167180	4985	4985	4985	4985	0
16	20230809	200000	107167180	4985	4985	4985	4985	0
17	20230809	195900	107167180	4985	4985	4985	4985	0
18	20230809	195800	107167180	4985	4985	4985	4985	0
19	20230809	195700	107167180	4985	4985	4985	4985	0
20	20230809	195600	107167180	4985	4985	4985	4985	0
21	20230809	195500	107167180	4985	4985	4985	4985	0
22	20230809	195400	107167180	4985	4985	4985	4985	0
23	20230809	195300	107167180	4985	4985	4985	4985	0
24	20230809	195200	107167180	4985	4985	4985	4985	0
25	20230809	195100	107167180	4985	4985	4985	4985	0
26	20230809	195000	107167180	4985	4985	4985	4985	0
27	20230809	194900	107167180	4985	4985	4985	4985	0
28	20230809	194800	107167180	4985	4985	4985	4985	0
29	20230809	194700	107167180	4985	4985	4985	4985	0
30	20230809	194600	107167180	4985	4985	4985	4985	0
31	20230809	194500	107167180	4985	4985	4985	4985	0
32	20230809	194400	107167180	4985	4985	4985	4985	54
33	20230809	194300	107167180	4985	4985	4985	4985	0
34	20230809	194200	107167180	4985	4985	4985	4985	0
35	20230809	194100	107167180	4985	4985	4985	4985	0
36	20230809	194000	107167180	4985	4985	4985	4985	0
37	20230809	193900	107167180	4985	4985	4985	4985	0
38	20230809	193800	107167180	4985	4985	4985	4985	0
39	20230809	193700	107167180	4985	4985	4985	4985	0
40	20230809	193600	107167180	4985	4985	4985	4985	0
41	20230809	193500	107167180	4985	4985	4985	4985	0
42	20230809	193400	107167180	4985	4985	4985	4985	0
43	20230809	193300	107167180	4985	4985	4985	4985	0
44	20230809	193200	107167180	4985	4985	4985	4985	0
45	20230809	193100	107167180	4985	4985	4985	4985	0
46	20230809	193000	107167180	4985	4985	4985	4985	0
47	20230809	192900	107167180	4985	4985	4985	4985	0
48	20230809	192800	107167180	4985	4985	4985	4985	0
49	20230809	192700	107167180	4985	4985	4985	4985	0
50	20230809	192600	107167180	4985	4985	4985	4985	0
51	20230809	192500	107167180	4985	4985	4985	4985	0
52	20230809	192400	107167180	4985	4985	4985	4985	0
53	20230809	192300	107167180	4985	4985	4985	4985	0
54	20230809	192200	107167180	4985	4985	4985	4985	0
55	20230809	192100	107167180	4985	4985	4985	4985	0
56	20230809	192000	107167180	4985	4985	4985	4985	0
57	20230809	191900	107167180	4985	4985	4985	4985	0
58	20230809	191800	107167180	4985	4985	4985	4985	0
59	20230809	191700	107167180	4985	4985	4985	4985	0
60	20230809	191600	107167180	4985	4985	4985	4985	0
61	20230809	191500	107167180	4985	4985	4985	4985	0
62	20230809	191400	107167180	4985	4985	4985	4985	54
63	20230809	191300	107167180	4985	4985	4985	4985	0
64	20230809	191200	107167180	4985	4985	4985	4985	0
65	20230809	191100	107167180	4985	4985	4985	4985	0
66	20230809	191000	107167180	4985	4985	4985	4985	0
67	20230809	190900	107167180	4985	4985	4985	4985	0
68	20230809	190800	107167180	4985	4985	4985	4985	0
69	20230809	190700	107167180	4985	4985	4985	4985	0
70	20230809	190600	107167180	4985	4985	4985	4985	0
71	20230809	190500	107167180	4985	4985	4985	4985	0
72	20230809	190400	107167180	4985	4985	4985	4985	0
73	20230809	190300	107167180	4985	4985	4985	4985	0
74	20230809	190200	107167180	4985	4985	4985	4985	0
75	20230809	190100	107167180	4985	4985	4985	4985	0
76	20230809	190000	107167180	4985	4985	4985	4985	0
77	20230809	185900	107167180	4985	4985	4985	4985	0
78	20230809	185800	107167180	4985	4985	4985	4985	0
79	20230809	185700	107167180	4985	4985	4985	4985	0
80	20230809	185600	107167180	4985	4985	4985	4985	0
81	20230809	185500	107167180	4985	4985	4985	4985	0
82	20230809	185400	107167180	4985	4985	4985	4985	0
83	20230809	185300	107167180	4985	4985	4985	4985	0
84	20230809	185200	107167180	4985	4985	4985	4985	0
85	20230809	185100	107167180	4985	4985	4985	4985	0
86	20230809	185000	107167180	4985	4985	4985	4985	0
87	20230809	184900	107167180	4985	4985	4985	4985	0
88	20230809	184800	107167180	4985	4985	4985	4985	0
89	20230809	184700	107167180	4985	4985	4985	4985	0
90	20230809	184600	107167180	4985	4985	4985	4985	0
91	20230809	184500	107167180	4985	4985	4985	4985	0
92	20230809	184400	107167180	4985	4985	4985	4985	54
93	20230809	184300	107167180	4985	4985	4985	4985	0
94	20230809	184200	107167180	4985	4985	4985	4985	0
95	20230809	184100	107167180	4985	4985	4985	4985	0
96	20230809	184000	107167180	4985	4985	4985	4985	0
97	20230809	183900	107167180	4985	4985	4985	4985	0
98	20230809	183800	107167180	4985	4985	4985	4985	0
99	20230809	183700	107167180	4985	4985	4985	4985	0
100	20230809	183600	107167180	4985	4985	4985	4985	0
101	20230809	183500	107167180	4985	4985	4985	4985	0
102	20230809	183400	107167180	4985	4985	4985	4985	0
103	20230809	183300	107167180	4985	4985	4985	4985	0
104	20230809	183200	107167180	4985	4985	4985	4985	0
105	20230809	183100	107167180	4985	4985	4985	4985	0
106	20230809	183000	107167180	4985	4985	4985	4985	0
107	20230809	182900	107167180	4985	4985	4985	4985	0
108	20230809	182800	107167180	4985	4985	4985	4985	0
109	20230809	182700	107167180	4985	4985	4985	4985	0
110	20230809	182600	107167180	4985	4985	4985	4985	0
111	20230809	182500	107167180	4985	4985	4985	4985	0
112	20230809	182400	107167180	4985	4985	4985	4985	0
113	20230809	182300	107167180	4985	4985	4985	4985	0
114	20230809	182200	107167180	4985	4985	4985	4985	0
115	20230809	182100	107167180	4985	4985	4985	4985	0
116	20230809	182000	107167180	4985	4985	4985	4985	0
117	20230809	181900	107167180	4985	4985	4985	4985	0
118	20230809	181800	107167180	4985	4985	4985	4985	0
119	20230809	181700	107167180	4985	4985	4985	4985	0
120	20230809	181600	107167180	4985	4985	4985	4985	0
121	20230809	181500	107167180	4985	4985	4985	4985	0
122	20230809	181400	107167180	4985	4985	4985	4985	54
123	20230809	181300	107167180	4985	4985	4985	4985	0
124	20230809	181200	107167180	4985	4985	4985	4985	0
125	20230809	181100	107167180	4985	4985	4985	4985	0
126	20230809	181000	107167180	4985	4985	4985	4985	0
127	20230809	180900	107167180	4985	4985	4985	4985	0
128	20230809	180800	107167180	4985	4985	4985	4985	0
129	20230809	180700	107167180	4985	4985	4985	4985	0
130	20230809	180600	107167180	4985	4985	4985	4985	0
131	20230809	180500	107167180	4985	4985	4985	4985	0
132	20230809	180400	107167180	4985	4985	4985	4985	0
133	20230809	180300	107167180	4985	4985	4985	4985	0
134	20230809	180200	107167180	4985	4985	4985	4985	0
135	20230809	180100	107167180	4985	4985	4985	4985	0
136	20230809	180000	107167180	4985	4985	4985	4985	0
137	20230809	175900	107167180	4985	4985	4985	4985	0
138	20230809	175800	107167180	4985	4985	4985	4985	0
139	20230809	175700	107167180	4985	4985	4985	4985	0
140	20230809	175600	107167180	4985	4985	4985	4985	0
141	20230809	175500	107167180	4985	4985	4985	4985	0
142	20230809	175400	107167180	4985	4985	4985	4985	0
143	20230809	175300	107167180	4985	4985	4985	4985	0
144	20230809	175200	107167180	4985	4985	4985	4985	0
145	20230809	175100	107167180	4985	4985	4985	4985	0
146	20230809	175000	107167180	4985	4985	4985	4985	0
147	20230809	174900	107167180	4985	4985	4985	4985	0
148	20230809	174800	107167180	4985	4985	4985	4985	0
149	20230809	174700	107167180	4985	4985	4985	4985	0
150	20230809	174600	107167180	4985	4985	4985	4985	0
151	20230809	174500	107167180	4985	4985	4985	4985	0
152	20230809	174400	107167180	4985	4985	4985	4985	54
153	20230809	174300	107167180	4985	4985	4985	4985	0
154	20230809	174200	107167180	4985	4985	4985	4985	0
155	20230809	174100	107167180	4985	4985	4985	4985	0
156	20230809	174000	107167180	4985	4985	4985	4985	0
157	20230809	173900	107167180	4985	4985	4985	4985	0
158	20230809	173800	107167180	4985	4985	4985	4985	0
159	20230809	173700	107167180	4985	4985	4985	4985	0
160	20230809	173600	107167180	4985	4985	4985	4985	0
161	20230809	173500	107167180	4985	4985	4985	4985	0
162	20230809	173400	107167180	4985	4985	4985	4985	0
163	20230809	173300	107167180	4985	4985	4985	4985	0
164	20230809	173200	107167180	4985	4985	4985	4985	0
165	20230809	173100	107167180	4985	4985	4985	4985	0
166	20230809	173000	107167180	4985	4985	4985	4985	0
167	20230809	172900	107167180	4985	4985	4985	4985	0
168	20230809	172800	107167180	4985	4985	4985	4985	0
169	20230809	172700	107167180	4985	4985	4985	4985	0
170	20230809	172600	107167180	4985	4985	4985	4985	0
171	20230809	172500	107167180	4985	4985	4985	4985	0
172	20230809	172400	107167180	4985	4985	4985	4985	0
173	20230809	172300	107167180	4985	4985	4985	4985	0
174	20230809	172200	107167180	4985	4985	4985	4985	0
175	20230809	172100	107167180	4985	4985	4985	4985	0
176	20230809	172000	107167180	4985	4985	4985	4985	0
177	20230809	171900	107167180	4985	4985	4985	4985	0
178	20230809	171800	107167180	4985	4985	4985	4985	0
179	20230809	171700	107167180	4985	4985	4985	4985	0
180	20230809	171600	107167180	4985	4985	4985	4985	0
181	20230809	171500	107167180	4985	4985	4985	4985	0
182	20230809	171400	107167180	4985	4985	4985	4985	54
183	20230809	171300	107167180	4985	4985	4985	4985	0
184	20230809	171200	107167180	4985	4985	4985	4985	0
185	20230809	171100	107167180	4985	4985	4985	4985	0
186	20230809	171000	107167180	4985	4985	4985	4985	0
187	20230809	170900	107167180	4985	4985	4985	4985	0
188	20230809	170800	107167180	4985	4985	4985	4985	0
189	20230809	170700	107167180	4985	4985	4985	4985	0
190	20230809	170600	107167180	4985	4985	4985	4985	0
191	20230809	170500	107167180	4985	4985	4985	4985	0
192	20230809	170400	107167180	4985	4985	4985	4985	0
193	20230809	170300	107167180	4985	4985	4985	4985	0
194	20230809	170200	107167180	4985	4985	4985	4985	0
195	20230809	170100	107167180	4985	4985	4985	4985	0
196	20230809	170000	107167180	4985	4985	4985	4985	0
197	20230809	165900	107167180	4985	4985	4985	4985	0
198	20230809	165800	107167180	4985	4985	4985	4985	0
199	20230809	165700	107167180	4985	4985	4985	4985	0
200	20230809	165600	107167180	4985	4985	4985	4985	0
201	20230809	165500	107167180	4985	4985	4985	4985	0
202	20230809	165400	107167180	4985	4985	4985	4985	0
203	20230809	165300	107167180	4985	4985	4985	4985	0
204	20230809	165200	107167180	4985	4985	4985	4985	0
205	20230809	165100	107167180	4985	4985	4985	4985	0
206	20230809	165000	107167180	4985	4985	4985	4985	0
207	20230809	164900	107167180	4985	4985	4985	4985	0
208	20230809	164800	107167180	4985	4985	4985	4985	0
209	20230809	164700	107167180	4985	4985	4985	4985	0
210	20230809	164600	107167180	4985	4985	4985	4985	0
211	20230809	164500	107167180	4985	4985	4985	4985	0
212	20230809	164400	107167180	4985	4985	4985	4985	54
213	20230809	164300	107167180	4985	4985	4985	4985	0
214	20230809	164200	107167180	4985	4985	4985	4985	0
215	20230809	164100	107167180	4985	4985	4985	4985	0
216	20230809	164000	107167180	4985	4985	4985	4985	0
217	20230809	163900	107167180	4985	4985	4985	4985	0
218	20230809	163800	107167180	4985	4985	4985	4985	0
219	20230809	163700	107167180	4985	4985	4985	4985	0
220	20230809	163600	107167180	4985	4985	4985	4985	0
221	20230809	163500	107167180	4985	4985	4985	4985	0
222	20230809	163400	107167180	4985	4985	4985	4985	0
223	20230809	163300	107167180	4985	4985	4985	4985	0
224	20230809	163200	107167180	4985	4985	4985	4985	0
225	20230809	163100	107167180	4985	4985	4985	4985	0
226	20230809	163000	107167180	4985	4985	4985	4985	0
227	20230809	162900	107167180	4985	4985	4985	4985	0
228	20230809	162800	107167180	4985	4985	4985	4985	0
229	20230809	162700	107167180	4985	4985	4985	4985	0
230	20230809	162600	107167180	4985	4985	4985	4985	0
231	20230809	162500	107167180	4985	4985	4985	4985	0
232	20230809	162400	107167180	4985	4985	4985	4985	0
233	20230809	162300	107167180	4985	4985	4985	4985	0
234	20230809	162200	107167180	4985	4985	4985	4985	0
235	20230809	162100	107167180	4985	4985	4985	4985	0
236	20230809	162000	107167180	4985	4985	4985	4985	0
237	20230809	161900	107167180	4985	4985	4985	4985	0
238	20230809	161800	107167180	4985	4985	4985	4985	0
239	20230809	161700	107167180	4985	4985	4985	4985	0
240	20230809	161600	107167180	4985	4985	4985	4985	0
241	20230809	161500	107167180	4985	4985	4985	4985	0
242	20230809	161400	107167180	4985	4985	4985	4985	54
243	20230809	161300	107167180	4985	4985	4985	4985	0
244	20230809	161200	107167180	4985	4985	4985	4985	0
245	20230809	161100	107167180	4985	4985	4985	4985	0
246	20230809	161000	107167180	4985	4985	4985	4985	0
247	20230809	160900	107167180	4985	4985	4985	4985	0
248	20230809	160800	107167180	4985	4985	4985	4985	0
249	20230809	160700	107167180	4985	4985	4985	4985	0
250	20230809	160600	107167180	4985	4985	4985	4985	0
251	20230809	160500	107167180	4985	4985	4985	4985	0
252	20230809	160400	107167180	4985	4985	4985	4985	0
253	20230809	160300	107167180	4985	4985	4985	4985	0
254	20230809	160200	107167180	4985	4985	4985	4985	0
255	20230809	160100	107167180	4985	4985	4985	4985	0
256	20230809	160000	107167180	4985	4985	4985	4985	0
257	20230809	155900	107167180	4985	4985	4985	4985	0
258	20230809	155800	107167180	4985	4985	4985	4985	0
259	20230809	155700	107167180	4985	4985	4985	4985	0
260	20230809	155600	107167180	4985	4985	4985	4985	0
261	20230809	155500	107167180	4985	4985	4985	4985	0
262	20230809	155400	107167180	4985	4985	4985	4985	0
263	20230809	155300	107167180	4985	4985	4985	4985	0
264	20230809	155200	107167180	4985	4985	4985	4985	0
265	20230809	155100	107167180	4985	4985	4985	4985	0
266	20230809	155000	107167180	4985	4985	4985	4985	0
267	20230809	154900	107167180	4985	4985	4985	4985	0
268	20230809	154800	107167180	4985	4985	4985	4985	0
269	20230809	154700	107167180	4985	4985	4985	4985	0
270	20230809	154600	107167180	4985	4985	4985	4985	0
271	20230809	154500	107167180	4985	4985	4985	4985	0
272	20230809	154400	107167180	4985	4985	4985	4985	54
273	20230809	154300	107167180	4985	4985	4985	4985	0
274	20230809	154200	107167180	4985	4985	4985	4985	0
275	20230809	154100	107167180	4985	4985	4985	4985	0
276	20230809	154000	107167180	4985	4985	4985	4985	0
277	20230809	153900	107167180	4985	4985	4985	4985	0
278	20230809	153800	107167180	4985	4985	4985	4985	0
279	20230809	153700	107167180	4985	4985	4985	4985	0
280	20230809	153600	107167180	4985	4985	4985	4985	0
281	20230809	153500	107167180	4985	4985	4985	4985	0
282	20230809	153400	107167180	4985	4985	4985	4985	0
283	20230809	153300	107167180	4985	4985	4985	4985	0
284	20230809	153200	107167180	4985	4985	4985	4985	0
285	20230809	153100	107167180	4985	4985	4985	4985	0
286	20230809	153000	107167180	4985	4985	4985	4985	54
287	20230809	152900	106897990	4965	4965	4965	4965	0
288	20230809	152800	106897990	4965	4965	4965	4965	0
289	20230809	152700	106897990	4965	4965	4965	4965	0
290	20230809	152600	106897990	4965	4965	4965	4965	0
291	20230809	152500	106897990	4965	4965	4965	4965	0
292	20230809	152400	106897990	4965	4965	4965	4965	0
293	20230809	152300	106897990	4965	4965	4965	4965	0
294	20230809	152200	106897990	4965	4965	4965	4965	0
295	20230809	152100	106897990	4965	4965	4965	4965	0
296	20230809	152000	106897990	4965	4965	4965	4965	0
297	20230809	151900	106897990	4965	4970	4970	4965	939
298	20230809	151800	102234800	4985	4990	4990	4980	18
299	20230809	151700	102145045	4990	4990	4990	4990	2
300	20230809	151600	102135065	4990	4990	4990	4990	0
301	20230809	151500	102135065	4990	4990	4990	4990	2
302	20230809	151400	102125085	4990	4990	4990	4990	0
303	20230809	151300	102125085	4990	4990	4990	4990	11
304	20230809	151200	102070195	4995	4995	4995	4995	5
305	20230809	151100	102045220	5000	5000	5000	5000	0
306	20230809	151000	102045220	5000	5000	5000	5000	500
307	20230809	150900	99545220	5000	4970	5000	4965	13
308	20230809	150800	99480635	5000	5000	5000	5000	1
309	20230809	150700	99475635	4995	4995	4995	4995	0
310	20230809	150600	99475635	4995	4995	4995	4995	273
311	20230809	150500	98112000	4975	4980	4980	4975	500
312	20230809	150400	95622515	4990	4990	4990	4990	2
313	20230809	150300	95612535	4980	4980	4980	4980	70
314	20230809	150200	95263935	4980	4980	4980	4980	0
315	20230809	150100	95263935	4980	4980	4980	4980	0
316	20230809	150000	95263935	4980	4990	4995	4980	9
317	20230809	145900	95219025	4995	4985	4995	4985	71
318	20230809	145800	94865005	4985	4985	4985	4985	0
319	20230809	145700	94865005	4985	4985	4985	4985	102
320	20230809	145600	94356535	4985	4985	4985	4985	0
321	20230809	145500	94356535	4985	4985	4985	4985	0
322	20230809	145400	94356535	4985	4985	4985	4985	0
323	20230809	145300	94356535	4985	4985	4985	4985	2
324	20230809	145200	94346565	4985	4985	4985	4985	0
325	20230809	145100	94346565	4985	4985	4985	4985	0
326	20230809	145000	94346565	4985	4985	4985	4985	0
327	20230809	144900	94346565	4985	4985	4985	4985	0
328	20230809	144800	94346565	4985	4985	4985	4985	0
329	20230809	144700	94346565	4985	4985	4985	4985	0
330	20230809	144600	94346565	4985	4985	4985	4985	10
331	20230809	144500	94296715	4985	4985	4985	4985	50
332	20230809	144400	94047465	4985	4985	4985	4985	0
333	20230809	144300	94047465	4985	4985	4985	4985	0
334	20230809	144200	94047465	4985	4985	4985	4985	2
335	20230809	144100	94037495	4985	4985	4985	4985	0
336	20230809	144000	94037495	4985	4985	4985	4985	0
337	20230809	143900	94037495	4985	4985	4985	4985	0
338	20230809	143800	94037495	4985	4985	4985	4985	2
339	20230809	143700	94027525	4985	4985	4985	4985	2
340	20230809	143600	94017555	4985	4985	4985	4985	0
341	20230809	143500	94017555	4985	4985	4985	4985	0
342	20230809	143400	94017555	4985	4985	4985	4985	2
343	20230809	143300	94007585	4985	4985	4985	4985	0
344	20230809	143200	94007585	4985	4985	4985	4985	10
345	20230809	143100	93957735	4985	4960	4985	4960	2
346	20230809	143000	93947790	4985	4985	4985	4985	0
347	20230809	142900	93947790	4985	4985	4985	4985	0
348	20230809	142800	93947790	4985	4985	4985	4985	0
349	20230809	142700	93947790	4985	4985	4985	4985	0
350	20230809	142600	93947790	4985	4985	4985	4985	0
351	20230809	142500	93947790	4985	4985	4985	4985	0
352	20230809	142400	93947790	4985	4985	4985	4985	0
353	20230809	142300	93947790	4985	4985	4985	4985	0
354	20230809	142200	93947790	4985	4985	4985	4985	100
355	20230809	142100	93449290	4985	4985	4985	4985	0
356	20230809	142000	93449290	4985	4985	4985	4985	0
357	20230809	141900	93449290	4985	4985	4985	4985	0
358	20230809	141800	93449290	4985	4985	4985	4985	0
359	20230809	141700	93449290	4985	4985	4985	4985	0
360	20230809	141600	93449290	4985	4985	4985	4985	0
361	20230809	141500	93449290	4985	4985	4985	4985	0
362	20230809	141400	93449290	4985	4985	4985	4985	0
363	20230809	141300	93449290	4985	4985	4985	4985	0
364	20230809	141200	93449290	4985	4985	4985	4985	0
365	20230809	141100	93449290	4985	4985	4985	4985	0
366	20230809	141000	93449290	4985	4985	4985	4985	0
367	20230809	140900	93449290	4985	4965	4985	4955	1365
368	20230809	140800	86684945	4990	4990	4990	4990	0
369	20230809	140700	86684945	4990	4990	4990	4990	0
370	20230809	140600	86684945	4990	4990	4990	4990	0
371	20230809	140500	86684945	4990	4990	4990	4990	0
372	20230809	140400	86684945	4990	4985	4990	4985	25
373	20230809	140300	86560315	4985	4985	4985	4985	0
374	20230809	140200	86560315	4985	4985	4985	4985	0
375	20230809	140100	86560315	4985	4985	4985	4985	0
376	20230809	140000	86560315	4985	4985	4985	4985	0
377	20230809	135900	86560315	4985	4985	4985	4985	0
378	20230809	135800	86560315	4985	4985	4985	4985	0
379	20230809	135700	86560315	4985	4980	4985	4980	11
380	20230809	135600	86505530	4970	4975	4975	4970	276
381	20230809	135500	85132480	4975	4990	4990	4975	454
382	20230809	135400	82871340	4995	4995	4995	4995	0
383	20230809	135300	82871340	4995	4995	4995	4995	0
384	20230809	135200	82871340	4995	4995	4995	4995	1
385	20230809	135100	82866345	4985	4985	4985	4985	0
386	20230809	135000	82866345	4985	4985	4985	4985	26
387	20230809	134900	82736735	4990	4990	4990	4990	4
388	20230809	134800	82716775	4980	4980	4980	4980	0
389	20230809	134700	82716775	4980	4980	4980	4980	0
390	20230809	134600	82716775	4980	4980	4980	4980	0
391	20230809	134500	82716775	4980	4980	4980	4980	0
392	20230809	134400	82716775	4980	4980	4980	4980	0
393	20230809	134300	82716775	4980	4980	4980	4980	0
394	20230809	134200	82716775	4980	4980	4980	4980	0
395	20230809	134100	82716775	4980	4980	4980	4980	0
396	20230809	134000	82716775	4980	4980	4980	4980	0
397	20230809	133900	82716775	4980	4980	4980	4980	1
398	20230809	133800	82711795	4980	4980	4980	4980	0
399	20230809	133700	82711795	4980	4980	4980	4980	0
400	20230809	133600	82711795	4980	4980	4980	4980	0
401	20230809	133500	82711795	4980	4980	4980	4980	0
402	20230809	133400	82711795	4980	4980	4980	4980	0
403	20230809	133300	82711795	4980	4980	4980	4980	0
404	20230809	133200	82711795	4980	4980	4980	4980	0
405	20230809	133100	82711795	4980	4980	4980	4980	0
406	20230809	133000	82711795	4980	4980	4980	4980	0
407	20230809	132900	82711795	4980	4980	4980	4980	0
408	20230809	132800	82711795	4980	4980	4980	4980	10
409	20230809	132700	82661995	4980	4980	4980	4980	0
410	20230809	132600	82661995	4980	4980	4980	4980	0
411	20230809	132500	82661995	4980	4995	4995	4980	9
412	20230809	132400	82617095	4995	4995	4995	4995	0
413	20230809	132300	82617095	4995	4995	4995	4995	0
414	20230809	132200	82617095	4995	4995	4995	4995	66
415	20230809	132100	82287425	4995	4995	4995	4995	0
416	20230809	132000	82287425	4995	4995	4995	4995	0
417	20230809	131900	82287425	4995	4995	4995	4995	0
418	20230809	131800	82287425	4995	4995	4995	4995	1
419	20230809	131700	82282430	5000	5000	5000	5000	989
420	20230809	131600	77337430	5000	5000	5000	5000	211
421	20230809	131500	76282430	5000	5000	5000	5000	0
422	20230809	131400	76282430	5000	5000	5000	5000	0
423	20230809	131300	76282430	5000	5000	5000	5000	0
424	20230809	131200	76282430	5000	5000	5000	5000	0
425	20230809	131100	76282430	5000	5000	5000	5000	0
426	20230809	131000	76282430	5000	5000	5000	5000	1
427	20230809	130900	76277430	4995	4995	4995	4995	0
428	20230809	130800	76277430	4995	4995	4995	4995	0
429	20230809	130700	76277430	4995	4995	4995	4995	2
430	20230809	130600	76267440	4995	4995	4995	4995	2
431	20230809	130500	76257450	4995	4995	4995	4995	1
432	20230809	130400	76252455	5010	5010	5010	5010	0
433	20230809	130300	76252455	5010	5010	5010	5010	0
434	20230809	130200	76252455	5010	5010	5010	5010	0
435	20230809	130100	76252455	5010	5010	5010	5010	0
436	20230809	130000	76252455	5010	5010	5010	5010	0
437	20230809	125900	76252455	5010	5010	5010	5010	0
438	20230809	125800	76252455	5010	5010	5010	5010	0
439	20230809	125700	76252455	5010	5010	5010	5010	0
440	20230809	125600	76252455	5010	5010	5010	5010	1
441	20230809	125500	76247445	4985	4985	4985	4985	78
442	20230809	125400	75858615	5010	5010	5010	5010	0
443	20230809	125300	75858615	5010	5010	5010	5010	1
444	20230809	125200	75853605	5010	5010	5010	5010	0
445	20230809	125100	75853605	5010	5010	5010	5010	0
446	20230809	125000	75853605	5010	5010	5010	5010	0
447	20230809	124900	75853605	5010	5010	5010	5010	0
448	20230809	124800	75853605	5010	5010	5010	5010	0
449	20230809	124700	75853605	5010	4985	5010	4985	5817
450	20230809	124600	46825780	4985	4985	4985	4985	1
451	20230809	124500	46820795	4980	4980	4980	4980	855
452	20230809	124400	42562895	4980	4980	4980	4980	2
453	20230809	124300	42552935	4980	4980	4980	4980	0
454	20230809	124200	42552935	4980	4980	4980	4980	0
455	20230809	124100	42552935	4980	4980	4980	4980	0
456	20230809	124000	42552935	4980	4980	4980	4980	2
457	20230809	123900	42542975	4980	4980	4980	4980	0
458	20230809	123800	42542975	4980	4980	4980	4980	31
459	20230809	123700	42388595	4980	4980	4980	4980	0
460	20230809	123600	42388595	4980	4980	4980	4980	0
461	20230809	123500	42388595	4980	4980	4980	4980	0
462	20230809	123400	42388595	4980	4970	4980	4940	501
463	20230809	123300	39911775	4970	4970	4970	4970	0
464	20230809	123200	39911775	4970	4970	4970	4970	0
465	20230809	123100	39911775	4970	4970	4970	4970	0
466	20230809	123000	39911775	4970	4970	4970	4970	0
467	20230809	122900	39911775	4970	4970	4970	4970	0
468	20230809	122800	39911775	4970	4970	4970	4970	0
469	20230809	122700	39911775	4970	4970	4970	4970	0
470	20230809	122600	39911775	4970	4970	4970	4970	0
471	20230809	122500	39911775	4970	4970	4970	4970	0
472	20230809	122400	39911775	4970	4970	4970	4970	0
473	20230809	122300	39911775	4970	4970	4970	4970	1
474	20230809	122200	39906805	4970	4970	4970	4970	0
475	20230809	122100	39906805	4970	4970	4970	4970	0
476	20230809	122000	39906805	4970	4980	4980	4970	2
477	20230809	121900	39896855	4970	4970	4970	4970	3
478	20230809	121800	39881945	4970	4970	4970	4970	184
479	20230809	121700	38967465	4970	4970	4970	4970	0
480	20230809	121600	38967465	4970	4970	4970	4970	0
481	20230809	121500	38967465	4970	4970	4970	4970	0
482	20230809	121400	38967465	4970	4970	4970	4970	0
483	20230809	121300	38967465	4970	4970	4970	4970	0
484	20230809	121200	38967465	4970	4980	4980	4970	20
485	20230809	121100	38868055	4970	4970	4970	4970	0
486	20230809	121000	38868055	4970	4970	4970	4970	0
487	20230809	120900	38868055	4970	4970	4970	4970	0
488	20230809	120800	38868055	4970	4970	4970	4970	20
489	20230809	120700	38768655	4970	4970	4970	4970	0
490	20230809	120600	38768655	4970	4970	4970	4970	0
491	20230809	120500	38768655	4970	4970	4970	4970	1
492	20230809	120400	38763685	4970	4970	4970	4970	0
493	20230809	120300	38763685	4970	4970	4970	4970	0
494	20230809	120200	38763685	4970	4970	4970	4970	0
495	20230809	120100	38763685	4970	4970	4970	4970	0
496	20230809	120000	38763685	4970	4970	4970	4970	5
497	20230809	115900	38738835	4970	4970	4970	4970	0
498	20230809	115800	38738835	4970	4970	4970	4970	0
499	20230809	115700	38738835	4970	4970	4970	4970	41
500	20230809	115600	38535065	4950	4950	4950	4950	0
501	20230809	115500	38535065	4950	4950	4950	4950	200
502	20230809	115400	37545065	4970	4970	4970	4970	2
503	20230809	115300	37535125	4970	4970	4970	4970	0
504	20230809	115200	37535125	4970	4970	4970	4970	0
505	20230809	115100	37535125	4970	4970	4970	4970	2
506	20230809	115000	37525185	4970	4970	4970	4970	3
507	20230809	114900	37510275	4970	4970	4970	4970	2
508	20230809	114800	37500335	4970	4970	4970	4970	0
509	20230809	114700	37500335	4970	4970	4970	4970	2
510	20230809	114600	37490395	4950	4950	4950	4950	0
511	20230809	114500	37490395	4950	4950	4950	4950	0
512	20230809	114400	37490395	4950	4950	4950	4950	300
513	20230809	114300	36005395	4950	4950	4950	4950	80
514	20230809	114200	35609395	4945	4960	4960	4945	15
515	20230809	114100	35535130	4970	4970	4970	4970	0
516	20230809	114000	35535130	4970	4970	4970	4970	0
517	20230809	113900	35535130	4970	4970	4970	4970	0
518	20230809	113800	35535130	4970	4970	4970	4970	0
519	20230809	113700	35535130	4970	4970	4970	4970	2
520	20230809	113600	35525190	4970	4970	4970	4970	0
521	20230809	113500	35525190	4970	4970	4970	4970	2
522	20230809	113400	35515250	4970	4970	4970	4970	0
523	20230809	113300	35515250	4970	4970	4970	4970	0
524	20230809	113200	35515250	4970	4970	4970	4970	0
525	20230809	113100	35515250	4970	4970	4970	4970	0
526	20230809	113000	35515250	4970	4970	4970	4970	0
527	20230809	112900	35515250	4970	4970	4970	4970	7
528	20230809	112800	35480460	4970	4945	4970	4945	2
529	20230809	112700	35470545	4970	4970	4970	4970	1
530	20230809	112600	35465575	4945	4965	4965	4945	120
531	20230809	112500	34871115	4975	4975	4975	4975	0
532	20230809	112400	34871115	4975	4975	4975	4975	0
533	20230809	112300	34871115	4975	4975	4975	4975	0
534	20230809	112200	34871115	4975	4975	4975	4975	0
535	20230809	112100	34871115	4975	4980	4980	4975	11
536	20230809	112000	34816380	4975	4975	4975	4975	92
537	20230809	111900	34358680	4975	4975	4975	4975	0
538	20230809	111800	34358680	4975	4975	4975	4975	0
539	20230809	111700	34358680	4975	4965	4975	4965	9
540	20230809	111600	34313985	4980	4980	4980	4980	0
541	20230809	111500	34313985	4980	4980	4980	4980	0
542	20230809	111400	34313985	4980	4980	4980	4980	3
543	20230809	111300	34299045	4970	4970	4970	4970	7
544	20230809	111200	34264255	4970	4970	4970	4970	0
545	20230809	111100	34264255	4970	4970	4970	4970	0
546	20230809	111000	34264255	4970	4970	4970	4970	0
547	20230809	110900	34264255	4970	4970	4970	4970	4
548	20230809	110800	34244375	4970	4970	4970	4970	0
549	20230809	110700	34244375	4970	4970	4970	4970	0
550	20230809	110600	34244375	4970	4970	4970	4970	0
551	20230809	110500	34244375	4970	4970	4970	4970	0
552	20230809	110400	34244375	4970	4970	4970	4970	2
553	20230809	110300	34234435	4970	4970	4970	4970	1
554	20230809	110200	34229465	4945	4945	4945	4945	20
555	20230809	110100	34130565	4970	4970	4970	4970	0
556	20230809	110000	34130565	4970	4970	4970	4970	0
557	20230809	105900	34130565	4970	4965	4970	4965	3
558	20230809	105800	34115665	4960	4960	4960	4960	0
559	20230809	105700	34115665	4960	4960	4960	4960	0
560	20230809	105600	34115665	4960	4960	4960	4960	499
561	20230809	105500	31640625	4960	4950	4960	4950	45
562	20230809	105400	31417435	4960	4960	4960	4960	276
563	20230809	105300	30048475	4950	4950	4950	4950	0
564	20230809	105200	30048475	4950	4950	4950	4950	16
565	20230809	105100	29969275	4950	4950	4950	4945	216
566	20230809	105000	28900155	4960	4960	4960	4960	0
567	20230809	104900	28900155	4960	4960	4960	4960	24
568	20230809	104800	28781115	4960	4960	4960	4960	0
569	20230809	104700	28781115	4960	4960	4960	4960	0
570	20230809	104600	28781115	4960	4960	4960	4960	2
571	20230809	104500	28771195	4960	4950	4960	4945	520
572	20230809	104400	26192275	4950	4950	4950	4950	100
573	20230809	104300	25697275	4960	4960	4960	4960	0
574	20230809	104200	25697275	4960	4960	4960	4960	20
575	20230809	104100	25598075	4950	4950	4950	4950	0
576	20230809	104000	25598075	4950	4950	4950	4950	0
577	20230809	103900	25598075	4950	4950	4950	4950	0
578	20230809	103800	25598075	4950	4950	4950	4950	0
579	20230809	103700	25598075	4950	4955	4955	4950	95
580	20230809	103600	25127355	4960	4960	4960	4960	0
581	20230809	103500	25127355	4960	4960	4960	4960	0
582	20230809	103400	25127355	4960	4960	4960	4960	0
583	20230809	103300	25127355	4960	4960	4960	4960	1
584	20230809	103200	25122395	4955	4955	4955	4955	30
585	20230809	103100	24973745	4955	4955	4955	4955	59
586	20230809	103000	24681400	4960	4960	4960	4960	0
587	20230809	102900	24681400	4960	4960	4960	4960	5
588	20230809	102800	24656600	4945	4945	4945	4945	0
589	20230809	102700	24656600	4945	4945	4945	4945	0
590	20230809	102600	24656600	4945	4945	4945	4945	13
591	20230809	102500	24592315	4950	4950	4950	4950	100
592	20230809	102400	24097315	4950	4950	4950	4950	82
593	20230809	102300	23691415	4950	4950	4950	4950	0
594	20230809	102200	23691415	4950	4950	4950	4950	2
595	20230809	102100	23681515	4950	4950	4950	4950	0
596	20230809	102000	23681515	4950	4950	4950	4950	0
597	20230809	101900	23681515	4950	4950	4950	4950	5
598	20230809	101800	23656765	4950	4950	4950	4950	0
599	20230809	101700	23656765	4950	4950	4950	4950	0
600	20230809	101600	23656765	4950	4950	4950	4950	1
601	20230809	101500	23651815	4925	4925	4925	4925	1
602	20230809	101400	23646890	4950	4950	4950	4950	0
603	20230809	101300	23646890	4950	4950	4950	4950	0
604	20230809	101200	23646890	4950	4950	4950	4950	1
605	20230809	101100	23641940	4940	4940	4940	4940	0
606	20230809	101000	23641940	4940	4940	4940	4940	0
607	20230809	100900	23641940	4940	4940	4940	4940	0
608	20230809	100800	23641940	4940	4940	4940	4940	0
609	20230809	100700	23641940	4940	4940	4940	4940	0
610	20230809	100600	23641940	4940	4940	4940	4940	0
611	20230809	100500	23641940	4940	4940	4940	4940	0
612	20230809	100400	23641940	4940	4940	4940	4940	0
613	20230809	100300	23641940	4940	4940	4940	4940	97
614	20230809	100200	23162760	4940	4940	4940	4940	0
615	20230809	100100	23162760	4940	4940	4940	4940	8
616	20230809	100000	23123240	4940	4940	4940	4940	0
617	20230809	095900	23123240	4940	4940	4940	4940	4
618	20230809	095800	23103480	4940	4940	4940	4940	115
619	20230809	095700	22535380	4940	4940	4940	4940	0
620	20230809	095600	22535380	4940	4940	4940	4940	0
621	20230809	095500	22535380	4940	4935	4940	4935	997
622	20230809	095400	17610310	4940	4925	4940	4925	251
623	20230809	095300	16374120	4925	4925	4925	4925	20
624	20230809	095200	16275620	4925	4925	4925	4925	300
625	20230809	095100	14798120	4925	4925	4925	4925	524
626	20230809	095000	12217420	4925	4925	4925	4925	5
627	20230809	094900	12192795	4925	4920	4925	4920	11
628	20230809	094800	12138670	4920	4920	4920	4920	1
629	20230809	094700	12133750	4920	4915	4920	4915	301
630	20230809	094600	10652835	4920	4920	4920	4920	0
631	20230809	094500	10652835	4920	4920	4920	4920	100
632	20230809	094400	10160835	4920	4920	4920	4920	0
633	20230809	094300	10160835	4920	4920	4920	4920	100
634	20230809	094200	9668835	4920	4920	4920	4920	23
635	20230809	094100	9555675	4920	4920	4920	4920	0
636	20230809	094000	9555675	4920	4920	4920	4920	0
637	20230809	093900	9555675	4920	4920	4920	4920	9
638	20230809	093800	9511395	4920	4905	4920	4905	13
639	20230809	093700	9447510	4910	4920	4920	4905	16
640	20230809	093600	9368945	4920	4920	4920	4920	0
641	20230809	093500	9368945	4920	4920	4920	4920	0
642	20230809	093400	9368945	4920	4920	4920	4920	0
643	20230809	093300	9368945	4920	4920	4920	4920	1
644	20230809	093200	9364025	4900	4920	4920	4900	22
645	20230809	093100	9256205	4920	4920	4920	4920	0
646	20230809	093000	9256205	4920	4915	4920	4915	67
647	20230809	092900	8926580	4920	4920	4920	4920	180
648	20230809	092800	8040980	4925	4920	4925	4920	401
649	20230809	092700	6066605	4940	4940	4940	4940	0
650	20230809	092600	6066605	4940	4940	4940	4940	0
651	20230809	092500	6066605	4940	4940	4940	4940	0
652	20230809	092400	6066605	4940	4940	4940	4940	0
653	20230809	092300	6066605	4940	4940	4940	4940	0
654	20230809	092200	6066605	4940	4940	4940	4940	0
655	20230809	092100	6066605	4940	4905	4940	4890	24
656	20230809	092000	5948215	4950	4950	4950	4950	0
657	20230809	091900	5948215	4950	4950	4950	4950	0
658	20230809	091800	5948215	4950	4950	4950	4950	0
659	20230809	091700	5948215	4950	4950	4950	4950	0
660	20230809	091600	5948215	4950	4920	4950	4920	4
661	20230809	091500	5928475	4910	4910	4910	4910	3
662	20230809	091400	5913745	4910	4885	4910	4880	201
663	20230809	091300	4932205	4910	4890	4910	4890	81
664	20230809	091200	4535725	4895	4895	4895	4895	6
665	20230809	091100	4506355	4905	4900	4905	4900	7
666	20230809	091000	4472050	4910	4910	4910	4905	29
667	20230809	090900	4329690	4910	4910	4910	4910	0
668	20230809	090800	4329690	4910	4910	4915	4910	5
669	20230809	090700	4305125	4915	4915	4915	4915	5
670	20230809	090600	4280550	4915	4920	4920	4915	22
671	20230809	090500	4172410	4920	4920	4920	4920	2
672	20230809	090400	4162570	4920	4880	4920	4880	62
673	20230809	090300	3859705	4880	4880	4880	4880	14
674	20230809	090200	3791385	4875	4915	4935	4875	121
675	20230809	090100	3200535	4940	4915	4940	4900	534
676	20230809	090000	580585	4920	4920	4945	4920	118