KissMeData/036710/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	190900	159228160	2930	2930	2930	2930	2236
3	20230809	190800	159228160	2930	2930	2930	2930	0
4	20230809	190700	159228160	2930	2930	2930	2930	0
5	20230809	190600	159228160	2930	2930	2930	2930	0
6	20230809	190500	159228160	2930	2930	2930	2930	0
7	20230809	190400	159228160	2930	2930	2930	2930	0
8	20230809	190300	159228160	2930	2930	2930	2930	0
9	20230809	190200	159228160	2930	2930	2930	2930	0
10	20230809	190100	159228160	2930	2930	2930	2930	0
11	20230809	190000	159228160	2930	2930	2930	2930	0
12	20230809	185900	159228160	2930	2930	2930	2930	0
13	20230809	185800	159228160	2930	2930	2930	2930	0
14	20230809	185700	159228160	2930	2930	2930	2930	0
15	20230809	185600	159228160	2930	2930	2930	2930	0
16	20230809	185500	159228160	2930	2930	2930	2930	0
17	20230809	185400	159228160	2930	2930	2930	2930	0
18	20230809	185300	159228160	2930	2930	2930	2930	0
19	20230809	185200	159228160	2930	2930	2930	2930	0
20	20230809	185100	159228160	2930	2930	2930	2930	0
21	20230809	185000	159228160	2930	2930	2930	2930	0
22	20230809	184900	159228160	2930	2930	2930	2930	0
23	20230809	184800	159228160	2930	2930	2930	2930	0
24	20230809	184700	159228160	2930	2930	2930	2930	0
25	20230809	184600	159228160	2930	2930	2930	2930	0
26	20230809	184500	159228160	2930	2930	2930	2930	0
27	20230809	184400	159228160	2930	2930	2930	2930	0
28	20230809	184300	159228160	2930	2930	2930	2930	0
29	20230809	184200	159228160	2930	2930	2930	2930	0
30	20230809	184100	159228160	2930	2930	2930	2930	0
31	20230809	184000	159228160	2930	2930	2930	2930	0
32	20230809	183900	159228160	2930	2930	2930	2930	2236
33	20230809	183800	159228160	2930	2930	2930	2930	0
34	20230809	183700	159228160	2930	2930	2930	2930	0
35	20230809	183600	159228160	2930	2930	2930	2930	0
36	20230809	183500	159228160	2930	2930	2930	2930	0
37	20230809	183400	159228160	2930	2930	2930	2930	0
38	20230809	183300	159228160	2930	2930	2930	2930	0
39	20230809	183200	159228160	2930	2930	2930	2930	0
40	20230809	183100	159228160	2930	2930	2930	2930	0
41	20230809	183000	159228160	2930	2930	2930	2930	0
42	20230809	182900	159228160	2930	2930	2930	2930	0
43	20230809	182800	159228160	2930	2930	2930	2930	0
44	20230809	182700	159228160	2930	2930	2930	2930	0
45	20230809	182600	159228160	2930	2930	2930	2930	0
46	20230809	182500	159228160	2930	2930	2930	2930	0
47	20230809	182400	159228160	2930	2930	2930	2930	0
48	20230809	182300	159228160	2930	2930	2930	2930	0
49	20230809	182200	159228160	2930	2930	2930	2930	0
50	20230809	182100	159228160	2930	2930	2930	2930	0
51	20230809	182000	159228160	2930	2930	2930	2930	0
52	20230809	181900	159228160	2930	2930	2930	2930	0
53	20230809	181800	159228160	2930	2930	2930	2930	0
54	20230809	181700	159228160	2930	2930	2930	2930	0
55	20230809	181600	159228160	2930	2930	2930	2930	0
56	20230809	181500	159228160	2930	2930	2930	2930	0
57	20230809	181400	159228160	2930	2930	2930	2930	0
58	20230809	181300	159228160	2930	2930	2930	2930	0
59	20230809	181200	159228160	2930	2930	2930	2930	0
60	20230809	181100	159228160	2930	2930	2930	2930	0
61	20230809	181000	159228160	2930	2930	2930	2930	0
62	20230809	180900	159228160	2930	2930	2930	2930	2236
63	20230809	180800	159228160	2930	2930	2930	2930	0
64	20230809	180700	159228160	2930	2930	2930	2930	0
65	20230809	180600	159228160	2930	2930	2930	2930	0
66	20230809	180500	159228160	2930	2930	2930	2930	0
67	20230809	180400	159228160	2930	2930	2930	2930	0
68	20230809	180300	159228160	2930	2930	2930	2930	0
69	20230809	180200	159228160	2930	2930	2930	2930	0
70	20230809	180100	159228160	2930	2930	2930	2930	0
71	20230809	180000	159228160	2930	2930	2930	2930	0
72	20230809	175900	159228160	2930	2930	2930	2930	0
73	20230809	175800	159228160	2930	2930	2930	2930	0
74	20230809	175700	159228160	2930	2930	2930	2930	0
75	20230809	175600	159228160	2930	2930	2930	2930	0
76	20230809	175500	159228160	2930	2930	2930	2930	0
77	20230809	175400	159228160	2930	2930	2930	2930	0
78	20230809	175300	159228160	2930	2930	2930	2930	0
79	20230809	175200	159228160	2930	2930	2930	2930	0
80	20230809	175100	159228160	2930	2930	2930	2930	0
81	20230809	175000	159228160	2930	2930	2930	2930	0
82	20230809	174900	159228160	2930	2930	2930	2930	0
83	20230809	174800	159228160	2930	2930	2930	2930	0
84	20230809	174700	159228160	2930	2930	2930	2930	0
85	20230809	174600	159228160	2930	2930	2930	2930	0
86	20230809	174500	159228160	2930	2930	2930	2930	0
87	20230809	174400	159228160	2930	2930	2930	2930	0
88	20230809	174300	159228160	2930	2930	2930	2930	0
89	20230809	174200	159228160	2930	2930	2930	2930	0
90	20230809	174100	159228160	2930	2930	2930	2930	0
91	20230809	174000	159228160	2930	2930	2930	2930	0
92	20230809	173900	159228160	2930	2930	2930	2930	2236
93	20230809	173800	159228160	2930	2930	2930	2930	0
94	20230809	173700	159228160	2930	2930	2930	2930	0
95	20230809	173600	159228160	2930	2930	2930	2930	0
96	20230809	173500	159228160	2930	2930	2930	2930	0
97	20230809	173400	159228160	2930	2930	2930	2930	0
98	20230809	173300	159228160	2930	2930	2930	2930	0
99	20230809	173200	159228160	2930	2930	2930	2930	0
100	20230809	173100	159228160	2930	2930	2930	2930	0
101	20230809	173000	159228160	2930	2930	2930	2930	0
102	20230809	172900	159228160	2930	2930	2930	2930	0
103	20230809	172800	159228160	2930	2930	2930	2930	0
104	20230809	172700	159228160	2930	2930	2930	2930	0
105	20230809	172600	159228160	2930	2930	2930	2930	0
106	20230809	172500	159228160	2930	2930	2930	2930	0
107	20230809	172400	159228160	2930	2930	2930	2930	0
108	20230809	172300	159228160	2930	2930	2930	2930	0
109	20230809	172200	159228160	2930	2930	2930	2930	0
110	20230809	172100	159228160	2930	2930	2930	2930	0
111	20230809	172000	159228160	2930	2930	2930	2930	0
112	20230809	171900	159228160	2930	2930	2930	2930	0
113	20230809	171800	159228160	2930	2930	2930	2930	0
114	20230809	171700	159228160	2930	2930	2930	2930	0
115	20230809	171600	159228160	2930	2930	2930	2930	0
116	20230809	171500	159228160	2930	2930	2930	2930	0
117	20230809	171400	159228160	2930	2930	2930	2930	0
118	20230809	171300	159228160	2930	2930	2930	2930	0
119	20230809	171200	159228160	2930	2930	2930	2930	0
120	20230809	171100	159228160	2930	2930	2930	2930	0
121	20230809	171000	159228160	2930	2930	2930	2930	0
122	20230809	170900	159228160	2930	2930	2930	2930	2236
123	20230809	170800	159228160	2930	2930	2930	2930	0
124	20230809	170700	159228160	2930	2930	2930	2930	0
125	20230809	170600	159228160	2930	2930	2930	2930	0
126	20230809	170500	159228160	2930	2930	2930	2930	0
127	20230809	170400	159228160	2930	2930	2930	2930	0
128	20230809	170300	159228160	2930	2930	2930	2930	0
129	20230809	170200	159228160	2930	2930	2930	2930	0
130	20230809	170100	159228160	2930	2930	2930	2930	0
131	20230809	170000	159228160	2930	2930	2930	2930	0
132	20230809	165900	159228160	2930	2930	2930	2930	0
133	20230809	165800	159228160	2930	2930	2930	2930	0
134	20230809	165700	159228160	2930	2930	2930	2930	0
135	20230809	165600	159228160	2930	2930	2930	2930	0
136	20230809	165500	159228160	2930	2930	2930	2930	0
137	20230809	165400	159228160	2930	2930	2930	2930	0
138	20230809	165300	159228160	2930	2930	2930	2930	0
139	20230809	165200	159228160	2930	2930	2930	2930	0
140	20230809	165100	159228160	2930	2930	2930	2930	0
141	20230809	165000	159228160	2930	2930	2930	2930	0
142	20230809	164900	159228160	2930	2930	2930	2930	0
143	20230809	164800	159228160	2930	2930	2930	2930	0
144	20230809	164700	159228160	2930	2930	2930	2930	0
145	20230809	164600	159228160	2930	2930	2930	2930	0
146	20230809	164500	159228160	2930	2930	2930	2930	0
147	20230809	164400	159228160	2930	2930	2930	2930	0
148	20230809	164300	159228160	2930	2930	2930	2930	0
149	20230809	164200	159228160	2930	2930	2930	2930	0
150	20230809	164100	159228160	2930	2930	2930	2930	0
151	20230809	164000	159228160	2930	2930	2930	2930	0
152	20230809	163900	159228160	2930	2930	2930	2930	2236
153	20230809	163800	159228160	2930	2930	2930	2930	0
154	20230809	163700	159228160	2930	2930	2930	2930	0
155	20230809	163600	159228160	2930	2930	2930	2930	0
156	20230809	163500	159228160	2930	2930	2930	2930	0
157	20230809	163400	159228160	2930	2930	2930	2930	0
158	20230809	163300	159228160	2930	2930	2930	2930	0
159	20230809	163200	159228160	2930	2930	2930	2930	0
160	20230809	163100	159228160	2930	2930	2930	2930	0
161	20230809	163000	159228160	2930	2930	2930	2930	0
162	20230809	162900	159228160	2930	2930	2930	2930	0
163	20230809	162800	159228160	2930	2930	2930	2930	0
164	20230809	162700	159228160	2930	2930	2930	2930	0
165	20230809	162600	159228160	2930	2930	2930	2930	0
166	20230809	162500	159228160	2930	2930	2930	2930	0
167	20230809	162400	159228160	2930	2930	2930	2930	0
168	20230809	162300	159228160	2930	2930	2930	2930	0
169	20230809	162200	159228160	2930	2930	2930	2930	0
170	20230809	162100	159228160	2930	2930	2930	2930	0
171	20230809	162000	159228160	2930	2930	2930	2930	0
172	20230809	161900	159228160	2930	2930	2930	2930	0
173	20230809	161800	159228160	2930	2930	2930	2930	0
174	20230809	161700	159228160	2930	2930	2930	2930	0
175	20230809	161600	159228160	2930	2930	2930	2930	0
176	20230809	161500	159228160	2930	2930	2930	2930	0
177	20230809	161400	159228160	2930	2930	2930	2930	0
178	20230809	161300	159228160	2930	2930	2930	2930	0
179	20230809	161200	159228160	2930	2930	2930	2930	0
180	20230809	161100	159228160	2930	2930	2930	2930	0
181	20230809	161000	159228160	2930	2930	2930	2930	0
182	20230809	160900	159228160	2930	2930	2930	2930	2236
183	20230809	160800	159228160	2930	2930	2930	2930	0
184	20230809	160700	159228160	2930	2930	2930	2930	0
185	20230809	160600	159228160	2930	2930	2930	2930	0
186	20230809	160500	159228160	2930	2930	2930	2930	0
187	20230809	160400	159228160	2930	2930	2930	2930	0
188	20230809	160300	159228160	2930	2930	2930	2930	0
189	20230809	160200	159228160	2930	2930	2930	2930	0
190	20230809	160100	159228160	2930	2930	2930	2930	0
191	20230809	160000	159228160	2930	2930	2930	2930	0
192	20230809	155900	159228160	2930	2930	2930	2930	0
193	20230809	155800	159228160	2930	2930	2930	2930	0
194	20230809	155700	159228160	2930	2930	2930	2930	0
195	20230809	155600	159228160	2930	2930	2930	2930	0
196	20230809	155500	159228160	2930	2930	2930	2930	0
197	20230809	155400	159228160	2930	2930	2930	2930	0
198	20230809	155300	159228160	2930	2930	2930	2930	0
199	20230809	155200	159228160	2930	2930	2930	2930	0
200	20230809	155100	159228160	2930	2930	2930	2930	0
201	20230809	155000	159228160	2930	2930	2930	2930	0
202	20230809	154900	159228160	2930	2930	2930	2930	0
203	20230809	154800	159228160	2930	2930	2930	2930	0
204	20230809	154700	159228160	2930	2930	2930	2930	0
205	20230809	154600	159228160	2930	2930	2930	2930	0
206	20230809	154500	159228160	2930	2930	2930	2930	0
207	20230809	154400	159228160	2930	2930	2930	2930	0
208	20230809	154300	159228160	2930	2930	2930	2930	0
209	20230809	154200	159228160	2930	2930	2930	2930	0
210	20230809	154100	159228160	2930	2930	2930	2930	0
211	20230809	154000	159228160	2930	2930	2930	2930	0
212	20230809	153900	159228160	2930	2930	2930	2930	2236
213	20230809	153800	159228160	2930	2930	2930	2930	0
214	20230809	153700	159228160	2930	2930	2930	2930	0
215	20230809	153600	159228160	2930	2930	2930	2930	0
216	20230809	153500	159228160	2930	2930	2930	2930	0
217	20230809	153400	159228160	2930	2930	2930	2930	0
218	20230809	153300	159228160	2930	2930	2930	2930	0
219	20230809	153200	159228160	2930	2930	2930	2930	0
220	20230809	153100	159228160	2930	2930	2930	2930	0
221	20230809	153000	159228160	2930	2930	2930	2930	2236
222	20230809	152900	152676680	2940	2940	2940	2940	0
223	20230809	152800	152676680	2940	2940	2940	2940	0
224	20230809	152700	152676680	2940	2940	2940	2940	0
225	20230809	152600	152676680	2940	2940	2940	2940	0
226	20230809	152500	152676680	2940	2940	2940	2940	0
227	20230809	152400	152676680	2940	2940	2940	2940	0
228	20230809	152300	152676680	2940	2940	2940	2940	0
229	20230809	152200	152676680	2940	2940	2940	2940	0
230	20230809	152100	152676680	2940	2940	2940	2940	0
231	20230809	152000	152676680	2940	2940	2940	2940	0
232	20230809	151900	152676680	2940	2940	2940	2940	128
233	20230809	151800	152300360	2940	2940	2940	2940	1
234	20230809	151700	152297420	2940	2940	2940	2940	1700
235	20230809	151600	147299420	2940	2940	2940	2940	30
236	20230809	151500	147211220	2935	2935	2935	2935	2
237	20230809	151400	147205350	2940	2940	2940	2940	388
238	20230809	151300	146064630	2940	2940	2940	2940	4
239	20230809	151200	146052870	2940	2940	2940	2940	0
240	20230809	151100	146052870	2940	2940	2940	2940	1
241	20230809	151000	146049930	2935	2935	2935	2935	97
242	20230809	150900	145765235	2935	2935	2935	2935	0
243	20230809	150800	145765235	2935	2935	2935	2935	0
244	20230809	150700	145765235	2935	2935	2935	2935	2278
245	20230809	150600	139079305	2940	2940	2940	2940	754
246	20230809	150500	136862545	2940	2940	2940	2940	0
247	20230809	150400	136862545	2940	2940	2940	2940	0
248	20230809	150300	136862545	2940	2935	2940	2935	4
249	20230809	150200	136850800	2945	2945	2945	2945	0
250	20230809	150100	136850800	2945	2945	2945	2945	0
251	20230809	150000	136850800	2945	2945	2945	2945	0
252	20230809	145900	136850800	2945	2945	2945	2945	0
253	20230809	145800	136850800	2945	2945	2945	2945	0
254	20230809	145700	136850800	2945	2945	2945	2945	0
255	20230809	145600	136850800	2945	2945	2945	2945	0
256	20230809	145500	136850800	2945	2945	2945	2945	0
257	20230809	145400	136850800	2945	2945	2945	2945	0
258	20230809	145300	136850800	2945	2945	2945	2945	0
259	20230809	145200	136850800	2945	2945	2945	2945	10
260	20230809	145100	136821350	2945	2945	2945	2945	0
261	20230809	145000	136821350	2945	2945	2945	2945	0
262	20230809	144900	136821350	2945	2945	2945	2945	0
263	20230809	144800	136821350	2945	2945	2945	2945	0
264	20230809	144700	136821350	2945	2945	2945	2945	0
265	20230809	144600	136821350	2945	2945	2945	2945	0
266	20230809	144500	136821350	2945	2945	2945	2945	0
267	20230809	144400	136821350	2945	2945	2945	2945	0
268	20230809	144300	136821350	2945	2945	2945	2945	0
269	20230809	144200	136821350	2945	2945	2945	2945	0
270	20230809	144100	136821350	2945	2945	2945	2945	0
271	20230809	144000	136821350	2945	2945	2945	2945	0
272	20230809	143900	136821350	2945	2945	2945	2945	150
273	20230809	143800	136379600	2945	2945	2945	2945	0
274	20230809	143700	136379600	2945	2945	2945	2945	0
275	20230809	143600	136379600	2945	2945	2945	2945	0
276	20230809	143500	136379600	2945	2945	2945	2945	0
277	20230809	143400	136379600	2945	2945	2945	2945	0
278	20230809	143300	136379600	2945	2945	2945	2945	40
279	20230809	143200	136261800	2945	2945	2945	2945	0
280	20230809	143100	136261800	2945	2945	2945	2945	0
281	20230809	143000	136261800	2945	2945	2945	2945	0
282	20230809	142900	136261800	2945	2945	2945	2945	0
283	20230809	142800	136261800	2945	2940	2945	2940	100
284	20230809	142700	135967755	2940	2940	2940	2940	0
285	20230809	142600	135967755	2940	2940	2940	2940	0
286	20230809	142500	135967755	2940	2940	2940	2940	600
287	20230809	142400	134203755	2935	2935	2935	2935	813
288	20230809	142300	131817600	2935	2935	2935	2935	3
289	20230809	142200	131808795	2930	2930	2930	2930	0
290	20230809	142100	131808795	2930	2930	2930	2930	610
291	20230809	142000	130021495	2930	2935	2935	2930	9
292	20230809	141900	129995100	2935	2935	2935	2935	224
293	20230809	141800	129337660	2935	2935	2935	2935	500
294	20230809	141700	127870160	2940	2940	2940	2940	0
295	20230809	141600	127870160	2940	2940	2940	2935	654
296	20230809	141500	125950630	2940	2940	2940	2940	0
297	20230809	141400	125950630	2940	2940	2940	2940	190
298	20230809	141300	125392030	2940	2940	2940	2940	0
299	20230809	141200	125392030	2940	2940	2940	2940	2829
300	20230809	141100	117074770	2945	2945	2945	2945	7
301	20230809	141000	117054155	2940	2940	2940	2940	0
302	20230809	140900	117054155	2940	2940	2940	2940	0
303	20230809	140800	117054155	2940	2940	2940	2940	1
304	20230809	140700	117051215	2940	2940	2940	2940	0
305	20230809	140600	117051215	2940	2940	2940	2940	0
306	20230809	140500	117051215	2940	2940	2940	2940	0
307	20230809	140400	117051215	2940	2940	2940	2940	0
308	20230809	140300	117051215	2940	2940	2940	2940	100
309	20230809	140200	116757215	2940	2940	2940	2940	320
310	20230809	140100	115816415	2945	2945	2945	2945	0
311	20230809	140000	115816415	2945	2945	2945	2945	0
312	20230809	135900	115816415	2945	2945	2945	2945	0
313	20230809	135800	115816415	2945	2945	2945	2945	12
314	20230809	135700	115781075	2945	2945	2945	2945	0
315	20230809	135600	115781075	2945	2945	2945	2945	0
316	20230809	135500	115781075	2945	2945	2945	2945	0
317	20230809	135400	115781075	2945	2945	2945	2945	0
318	20230809	135300	115781075	2945	2945	2945	2945	0
319	20230809	135200	115781075	2945	2945	2945	2945	0
320	20230809	135100	115781075	2945	2945	2945	2945	10
321	20230809	135000	115751625	2945	2945	2945	2945	0
322	20230809	134900	115751625	2945	2945	2945	2945	3
323	20230809	134800	115742790	2950	2950	2950	2950	0
324	20230809	134700	115742790	2950	2950	2950	2950	0
325	20230809	134600	115742790	2950	2950	2950	2950	12
326	20230809	134500	115707390	2950	2950	2950	2950	0
327	20230809	134400	115707390	2950	2950	2950	2950	0
328	20230809	134300	115707390	2950	2950	2950	2950	0
329	20230809	134200	115707390	2950	2950	2950	2950	0
330	20230809	134100	115707390	2950	2950	2950	2950	0
331	20230809	134000	115707390	2950	2950	2950	2950	0
332	20230809	133900	115707390	2950	2950	2950	2950	0
333	20230809	133800	115707390	2950	2950	2950	2950	89
334	20230809	133700	115444840	2940	2940	2940	2940	0
335	20230809	133600	115444840	2940	2940	2940	2940	0
336	20230809	133500	115444840	2940	2940	2940	2940	0
337	20230809	133400	115444840	2940	2950	2950	2940	2
338	20230809	133300	115438950	2935	2945	2945	2935	500
339	20230809	133200	113968270	2945	2945	2945	2945	1
340	20230809	133100	113965325	2950	2950	2950	2950	0
341	20230809	133000	113965325	2950	2950	2950	2950	0
342	20230809	132900	113965325	2950	2950	2950	2950	0
343	20230809	132800	113965325	2950	2950	2950	2950	6
344	20230809	132700	113947625	2950	2950	2950	2950	0
345	20230809	132600	113947625	2950	2950	2950	2950	0
346	20230809	132500	113947625	2950	2950	2950	2950	0
347	20230809	132400	113947625	2950	2950	2950	2950	0
348	20230809	132300	113947625	2950	2950	2950	2950	419
349	20230809	132200	112711575	2940	2935	2940	2930	789
350	20230809	132100	110399790	2935	2935	2935	2935	1101
351	20230809	132000	107168355	2935	2945	2945	2935	3302
352	20230809	131900	97476955	2935	2940	2940	2935	223
353	20230809	131800	96822445	2935	2950	2950	2935	1151
354	20230809	131700	93440070	2945	2955	2955	2945	420
355	20230809	131600	92203115	2960	2960	2960	2960	5
356	20230809	131500	92188315	2965	2960	2965	2955	1204
357	20230809	131400	88627490	2960	2965	2965	2960	1408
358	20230809	131300	84452780	2960	2960	2960	2960	452
359	20230809	131200	83114860	2960	2960	2960	2960	0
360	20230809	131100	83114860	2960	2960	2960	2960	0
361	20230809	131000	83114860	2960	2960	2960	2960	21
362	20230809	130900	83052700	2960	2960	2960	2960	0
363	20230809	130800	83052700	2960	2960	2960	2960	1
364	20230809	130700	83049740	2950	2950	2950	2950	0
365	20230809	130600	83049740	2950	2950	2950	2950	0
366	20230809	130500	83049740	2950	2950	2950	2950	0
367	20230809	130400	83049740	2950	2950	2950	2950	300
368	20230809	130300	82164740	2960	2960	2960	2960	0
369	20230809	130200	82164740	2960	2960	2960	2960	3
370	20230809	130100	82155860	2960	2950	2960	2950	75
371	20230809	130000	81934560	2960	2960	2960	2960	0
372	20230809	125900	81934560	2960	2955	2960	2955	32
373	20230809	125800	81839910	2950	2950	2950	2950	1816
374	20230809	125700	76482710	2950	2950	2950	2950	0
375	20230809	125600	76482710	2950	2950	2950	2950	0
376	20230809	125500	76482710	2950	2950	2950	2950	1
377	20230809	125400	76479760	2945	2945	2945	2945	469
378	20230809	125300	75098555	2940	2940	2940	2940	0
379	20230809	125200	75098555	2940	2940	2940	2940	0
380	20230809	125100	75098555	2940	2940	2940	2940	0
381	20230809	125000	75098555	2940	2940	2940	2940	0
382	20230809	124900	75098555	2940	2940	2940	2940	50
383	20230809	124800	74951555	2940	2940	2940	2940	1
384	20230809	124700	74948615	2940	2940	2940	2940	0
385	20230809	124600	74948615	2940	2940	2940	2940	0
386	20230809	124500	74948615	2940	2940	2940	2940	3
387	20230809	124400	74939795	2940	2940	2940	2940	0
388	20230809	124300	74939795	2940	2940	2940	2940	0
389	20230809	124200	74939795	2940	2940	2940	2940	0
390	20230809	124100	74939795	2940	2940	2940	2940	0
391	20230809	124000	74939795	2940	2940	2940	2940	0
392	20230809	123900	74939795	2940	2940	2940	2940	0
393	20230809	123800	74939795	2940	2940	2940	2940	22
394	20230809	123700	74875115	2940	2940	2940	2940	0
395	20230809	123600	74875115	2940	2945	2945	2940	5
396	20230809	123500	74860410	2925	2925	2925	2925	0
397	20230809	123400	74860410	2925	2925	2925	2925	0
398	20230809	123300	74860410	2925	2925	2925	2925	0
399	20230809	123200	74860410	2925	2940	2940	2925	508
400	20230809	123100	73371135	2935	2935	2935	2935	0
401	20230809	123000	73371135	2935	2935	2935	2935	200
402	20230809	122900	72784135	2935	2935	2935	2935	0
403	20230809	122800	72784135	2935	2935	2935	2935	0
404	20230809	122700	72784135	2935	2935	2935	2935	0
405	20230809	122600	72784135	2935	2935	2935	2935	10
406	20230809	122500	72754785	2930	2930	2930	2930	1037
407	20230809	122400	69716375	2935	2935	2935	2935	73
408	20230809	122300	69502120	2940	2940	2940	2940	0
409	20230809	122200	69502120	2940	2940	2940	2940	0
410	20230809	122100	69502120	2940	2940	2940	2940	5
411	20230809	122000	69487420	2940	2945	2945	2940	2737
412	20230809	121900	61440280	2950	2950	2950	2950	0
413	20230809	121800	61440280	2950	2950	2950	2950	2
414	20230809	121700	61434380	2940	2945	2950	2940	138
415	20230809	121600	61028125	2940	2940	2940	2940	0
416	20230809	121500	61028125	2940	2940	2940	2940	0
417	20230809	121400	61028125	2940	2940	2940	2940	0
418	20230809	121300	61028125	2940	2940	2940	2940	39
419	20230809	121200	60913465	2945	2945	2945	2945	564
420	20230809	121100	59252485	2945	2945	2945	2945	0
421	20230809	121000	59252485	2945	2945	2945	2945	0
422	20230809	120900	59252485	2945	2945	2945	2945	0
423	20230809	120800	59252485	2945	2945	2945	2945	0
424	20230809	120700	59252485	2945	2945	2945	2945	0
425	20230809	120600	59252485	2945	2945	2945	2945	0
426	20230809	120500	59252485	2945	2945	2945	2945	0
427	20230809	120400	59252485	2945	2945	2945	2945	0
428	20230809	120300	59252485	2945	2945	2945	2945	0
429	20230809	120200	59252485	2945	2945	2945	2945	300
430	20230809	120100	58368985	2950	2950	2950	2950	0
431	20230809	120000	58368985	2950	2945	2950	2945	5
432	20230809	115900	58354240	2950	2950	2950	2950	1
433	20230809	115800	58351290	2950	2950	2950	2950	1
434	20230809	115700	58348340	2950	2950	2950	2950	57
435	20230809	115600	58180190	2950	2950	2950	2950	192
436	20230809	115500	57613790	2950	2950	2950	2950	10
437	20230809	115400	57584290	2950	2950	2950	2950	0
438	20230809	115300	57584290	2950	2950	2950	2950	0
439	20230809	115200	57584290	2950	2950	2950	2950	0
440	20230809	115100	57584290	2950	2950	2950	2950	0
441	20230809	115000	57584290	2950	2950	2950	2950	0
442	20230809	114900	57584290	2950	2950	2950	2950	0
443	20230809	114800	57584290	2950	2950	2950	2950	0
444	20230809	114700	57584290	2950	2950	2950	2950	10
445	20230809	114600	57554790	2950	2950	2950	2950	0
446	20230809	114500	57554790	2950	2950	2950	2950	2
447	20230809	114400	57548890	2950	2950	2950	2950	1
448	20230809	114300	57545940	2950	2950	2950	2950	0
449	20230809	114200	57545940	2950	2950	2950	2950	0
450	20230809	114100	57545940	2950	2950	2950	2950	0
451	20230809	114000	57545940	2950	2945	2950	2945	170
452	20230809	113900	57045245	2945	2945	2945	2945	0
453	20230809	113800	57045245	2945	2945	2945	2945	79
454	20230809	113700	56812590	2945	2945	2945	2945	0
455	20230809	113600	56812590	2945	2945	2945	2945	79
456	20230809	113500	56579935	2945	2945	2945	2945	1237
457	20230809	113400	52936970	2945	2945	2945	2945	0
458	20230809	113300	52936970	2945	2945	2945	2945	0
459	20230809	113200	52936970	2945	2945	2945	2945	0
460	20230809	113100	52936970	2945	2945	2945	2945	7
461	20230809	113000	52916355	2945	2945	2945	2945	0
462	20230809	112900	52916355	2945	2945	2945	2945	0
463	20230809	112800	52916355	2945	2945	2945	2945	6
464	20230809	112700	52898685	2945	2945	2945	2945	0
465	20230809	112600	52898685	2945	2945	2945	2945	524
466	20230809	112500	51355505	2940	2940	2940	2940	7
467	20230809	112400	51334925	2940	2940	2940	2940	78
468	20230809	112300	51105605	2940	2940	2940	2940	0
469	20230809	112200	51105605	2940	2940	2940	2940	0
470	20230809	112100	51105605	2940	2940	2940	2940	0
471	20230809	112000	51105605	2940	2940	2940	2940	0
472	20230809	111900	51105605	2940	2940	2940	2940	0
473	20230809	111800	51105605	2940	2940	2940	2940	0
474	20230809	111700	51105605	2940	2940	2940	2940	0
475	20230809	111600	51105605	2940	2940	2940	2940	5
476	20230809	111500	51090905	2940	2940	2940	2940	50
477	20230809	111400	50943905	2940	2940	2940	2940	10
478	20230809	111300	50914505	2940	2940	2940	2940	60
479	20230809	111200	50738105	2935	2935	2935	2935	0
480	20230809	111100	50738105	2935	2935	2935	2935	0
481	20230809	111000	50738105	2935	2935	2935	2935	0
482	20230809	110900	50738105	2935	2935	2935	2935	0
483	20230809	110800	50738105	2935	2935	2935	2935	0
484	20230809	110700	50738105	2935	2935	2935	2935	2
485	20230809	110600	50732235	2935	2935	2935	2935	0
486	20230809	110500	50732235	2935	2935	2935	2935	0
487	20230809	110400	50732235	2935	2935	2935	2935	31
488	20230809	110300	50641250	2940	2940	2940	2940	300
489	20230809	110200	49759250	2940	2940	2940	2940	0
490	20230809	110100	49759250	2940	2940	2940	2940	0
491	20230809	110000	49759250	2940	2940	2940	2940	0
492	20230809	105900	49759250	2940	2940	2940	2940	0
493	20230809	105800	49759250	2940	2940	2940	2940	2
494	20230809	105700	49753370	2925	2925	2925	2925	0
495	20230809	105600	49753370	2925	2925	2925	2925	0
496	20230809	105500	49753370	2925	2925	2925	2925	0
497	20230809	105400	49753370	2925	2925	2925	2925	0
498	20230809	105300	49753370	2925	2930	2930	2925	501
499	20230809	105200	48286245	2930	2930	2930	2930	0
500	20230809	105100	48286245	2930	2930	2930	2930	0
501	20230809	105000	48286245	2930	2930	2930	2930	0
502	20230809	104900	48286245	2930	2930	2930	2930	0
503	20230809	104800	48286245	2930	2930	2930	2930	1
504	20230809	104700	48283315	2930	2930	2930	2930	0
505	20230809	104600	48283315	2930	2930	2930	2930	0
506	20230809	104500	48283315	2930	2930	2930	2930	0
507	20230809	104400	48283315	2930	2930	2930	2930	0
508	20230809	104300	48283315	2930	2940	2940	2930	9
509	20230809	104200	48256865	2925	2925	2925	2925	0
510	20230809	104100	48256865	2925	2925	2925	2925	0
511	20230809	104000	48256865	2925	2930	2930	2925	333
512	20230809	103900	47282370	2930	2930	2930	2930	7
513	20230809	103800	47261860	2930	2935	2935	2930	100
514	20230809	103700	46968845	2935	2935	2935	2935	0
515	20230809	103600	46968845	2935	2935	2935	2935	1
516	20230809	103500	46965910	2935	2935	2935	2935	3
517	20230809	103400	46957105	2930	2935	2935	2930	3515
518	20230809	103300	36651125	2940	2940	2940	2940	1091
519	20230809	103200	33443585	2945	2945	2945	2945	106
520	20230809	103100	33131415	2950	2950	2950	2950	2
521	20230809	103000	33125515	2950	2950	2950	2950	0
522	20230809	102900	33125515	2950	2950	2950	2950	1
523	20230809	102800	33122565	2950	2950	2950	2950	25
524	20230809	102700	33048815	2945	2945	2945	2945	409
525	20230809	102600	31844310	2945	2945	2945	2945	136
526	20230809	102500	31443790	2940	2940	2940	2940	0
527	20230809	102400	31443790	2940	2940	2940	2940	0
528	20230809	102300	31443790	2940	2940	2940	2940	0
529	20230809	102200	31443790	2940	2940	2940	2940	0
530	20230809	102100	31443790	2940	2940	2940	2940	0
531	20230809	102000	31443790	2940	2940	2940	2940	0
532	20230809	101900	31443790	2940	2940	2940	2940	1
533	20230809	101800	31440850	2945	2945	2945	2945	2
534	20230809	101700	31434960	2940	2940	2940	2940	40
535	20230809	101600	31317360	2940	2940	2945	2940	358
536	20230809	101500	30264835	2940	2940	2940	2940	1
537	20230809	101400	30261895	2940	2940	2940	2940	151
538	20230809	101300	29817955	2940	2940	2945	2940	206
539	20230809	101200	29212310	2940	2940	2940	2940	50
540	20230809	101100	29065310	2940	2940	2940	2940	0
541	20230809	101000	29065310	2940	2940	2940	2940	0
542	20230809	100900	29065310	2940	2935	2940	2935	60
543	20230809	100800	28889160	2935	2935	2935	2935	861
544	20230809	100700	26362125	2940	2940	2940	2940	527
545	20230809	100600	24812745	2940	2940	2940	2940	0
546	20230809	100500	24812745	2940	2940	2940	2940	0
547	20230809	100400	24812745	2940	2940	2940	2940	0
548	20230809	100300	24812745	2940	2940	2940	2940	5
549	20230809	100200	24798045	2940	2940	2940	2940	0
550	20230809	100100	24798045	2940	2935	2940	2935	138
551	20230809	100000	24392515	2935	2935	2935	2935	1027
552	20230809	095900	21378270	2940	2940	2940	2940	29
553	20230809	095800	21293010	2940	2940	2940	2940	0
554	20230809	095700	21293010	2940	2940	2940	2940	0
555	20230809	095600	21293010	2940	2940	2940	2940	1
556	20230809	095500	21290070	2945	2945	2945	2945	0
557	20230809	095400	21290070	2945	2945	2945	2945	0
558	20230809	095300	21290070	2945	2945	2945	2945	0
559	20230809	095200	21290070	2945	2945	2945	2945	0
560	20230809	095100	21290070	2945	2945	2945	2945	4
561	20230809	095000	21278290	2940	2940	2940	2940	0
562	20230809	094900	21278290	2940	2940	2940	2940	0
563	20230809	094800	21278290	2940	2940	2940	2940	0
564	20230809	094700	21278290	2940	2940	2940	2940	0
565	20230809	094600	21278290	2940	2940	2940	2940	346
566	20230809	094500	20261050	2940	2940	2940	2940	0
567	20230809	094400	20261050	2940	2940	2940	2940	48
568	20230809	094300	20119930	2940	2940	2940	2940	0
569	20230809	094200	20119930	2940	2940	2940	2940	0
570	20230809	094100	20119930	2940	2940	2940	2940	0
571	20230809	094000	20119930	2940	2935	2940	2935	111
572	20230809	093900	19794140	2940	2940	2940	2940	3
573	20230809	093800	19785320	2940	2940	2940	2940	549
574	20230809	093700	18171260	2945	2945	2945	2945	1
575	20230809	093600	18168315	2945	2945	2945	2945	1
576	20230809	093500	18165370	2945	2945	2945	2945	457
577	20230809	093400	16819505	2950	2950	2950	2950	1000
578	20230809	093300	13869505	2950	2950	2950	2950	71
579	20230809	093200	13660055	2950	2950	2950	2950	2
580	20230809	093100	13654155	2950	2950	2950	2950	5
581	20230809	093000	13639405	2945	2945	2945	2945	0
582	20230809	092900	13639405	2945	2945	2945	2945	43
583	20230809	092800	13512770	2945	2945	2945	2945	48
584	20230809	092700	13371410	2945	2945	2945	2945	952
585	20230809	092600	10567770	2945	2945	2945	2945	26
586	20230809	092500	10491200	2940	2940	2940	2940	0
587	20230809	092400	10491200	2940	2940	2940	2940	0
588	20230809	092300	10491200	2940	2940	2940	2940	2
589	20230809	092200	10485320	2945	2945	2945	2945	3
590	20230809	092100	10476485	2940	2940	2940	2940	63
591	20230809	092000	10291265	2940	2945	2945	2940	202
592	20230809	091900	9697375	2945	2945	2945	2945	1
593	20230809	091800	9694430	2945	2945	2945	2945	3
594	20230809	091700	9685595	2940	2945	2945	2940	300
595	20230809	091600	8803510	2945	2945	2945	2945	83
596	20230809	091500	8559075	2950	2950	2950	2950	0
597	20230809	091400	8559075	2950	2940	2950	2940	16
598	20230809	091300	8512005	2950	2950	2950	2950	376
599	20230809	091200	7402805	2950	2950	2950	2950	634
600	20230809	091100	5532505	2960	2960	2960	2960	3
601	20230809	091000	5523625	2950	2950	2950	2950	44
602	20230809	090900	5393825	2945	2945	2945	2945	486
603	20230809	090800	3962555	2945	2945	2945	2945	201
604	20230809	090700	3370610	2950	2950	2950	2950	200
605	20230809	090600	2780610	2960	2960	2960	2960	300
606	20230809	090500	1892610	2955	2945	2955	2945	100
607	20230809	090400	1597170	2945	2945	2945	2945	10
608	20230809	090300	1567720	2945	2935	2945	2935	17
609	20230809	090200	1517730	2940	2940	2940	2940	54
610	20230809	090100	1358970	2910	2910	2910	2910	0
611	20230809	090000	1358970	2910	2910	2910	2910	467