KissMeData/025950/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	190300	73614170	9600	9600	9600	9600	339
3	20230816	190200	73614170	9600	9600	9600	9600	0
4	20230816	190100	73614170	9600	9600	9600	9600	0
5	20230816	190000	73614170	9600	9600	9600	9600	0
6	20230816	185900	73614170	9600	9600	9600	9600	0
7	20230816	185800	73614170	9600	9600	9600	9600	0
8	20230816	185700	73614170	9600	9600	9600	9600	0
9	20230816	185600	73614170	9600	9600	9600	9600	0
10	20230816	185500	73614170	9600	9600	9600	9600	0
11	20230816	185400	73614170	9600	9600	9600	9600	0
12	20230816	185300	73614170	9600	9600	9600	9600	0
13	20230816	185200	73614170	9600	9600	9600	9600	0
14	20230816	185100	73614170	9600	9600	9600	9600	0
15	20230816	185000	73614170	9600	9600	9600	9600	0
16	20230816	184900	73614170	9600	9600	9600	9600	0
17	20230816	184800	73614170	9600	9600	9600	9600	0
18	20230816	184700	73614170	9600	9600	9600	9600	0
19	20230816	184600	73614170	9600	9600	9600	9600	0
20	20230816	184500	73614170	9600	9600	9600	9600	0
21	20230816	184400	73614170	9600	9600	9600	9600	0
22	20230816	184300	73614170	9600	9600	9600	9600	0
23	20230816	184200	73614170	9600	9600	9600	9600	0
24	20230816	184100	73614170	9600	9600	9600	9600	0
25	20230816	184000	73614170	9600	9600	9600	9600	0
26	20230816	183900	73614170	9600	9600	9600	9600	0
27	20230816	183800	73614170	9600	9600	9600	9600	0
28	20230816	183700	73614170	9600	9600	9600	9600	0
29	20230816	183600	73614170	9600	9600	9600	9600	0
30	20230816	183500	73614170	9600	9600	9600	9600	0
31	20230816	183400	73614170	9600	9600	9600	9600	0
32	20230816	183300	73614170	9600	9600	9600	9600	339
33	20230816	183200	73614170	9600	9600	9600	9600	0
34	20230816	183100	73614170	9600	9600	9600	9600	0
35	20230816	183000	73614170	9600	9600	9600	9600	0
36	20230816	182900	73614170	9600	9600	9600	9600	0
37	20230816	182800	73614170	9600	9600	9600	9600	0
38	20230816	182700	73614170	9600	9600	9600	9600	0
39	20230816	182600	73614170	9600	9600	9600	9600	0
40	20230816	182500	73614170	9600	9600	9600	9600	0
41	20230816	182400	73614170	9600	9600	9600	9600	0
42	20230816	182300	73614170	9600	9600	9600	9600	0
43	20230816	182200	73614170	9600	9600	9600	9600	0
44	20230816	182100	73614170	9600	9600	9600	9600	0
45	20230816	182000	73614170	9600	9600	9600	9600	0
46	20230816	181900	73614170	9600	9600	9600	9600	0
47	20230816	181800	73614170	9600	9600	9600	9600	0
48	20230816	181700	73614170	9600	9600	9600	9600	0
49	20230816	181600	73614170	9600	9600	9600	9600	0
50	20230816	181500	73614170	9600	9600	9600	9600	0
51	20230816	181400	73614170	9600	9600	9600	9600	0
52	20230816	181300	73614170	9600	9600	9600	9600	0
53	20230816	181200	73614170	9600	9600	9600	9600	0
54	20230816	181100	73614170	9600	9600	9600	9600	0
55	20230816	181000	73614170	9600	9600	9600	9600	0
56	20230816	180900	73614170	9600	9600	9600	9600	0
57	20230816	180800	73614170	9600	9600	9600	9600	0
58	20230816	180700	73614170	9600	9600	9600	9600	0
59	20230816	180600	73614170	9600	9600	9600	9600	0
60	20230816	180500	73614170	9600	9600	9600	9600	0
61	20230816	180400	73614170	9600	9600	9600	9600	0
62	20230816	180300	73614170	9600	9600	9600	9600	339
63	20230816	180200	73614170	9600	9600	9600	9600	0
64	20230816	180100	73614170	9600	9600	9600	9600	0
65	20230816	180000	73614170	9600	9600	9600	9600	0
66	20230816	175900	73614170	9600	9600	9600	9600	0
67	20230816	175800	73614170	9600	9600	9600	9600	0
68	20230816	175700	73614170	9600	9600	9600	9600	0
69	20230816	175600	73614170	9600	9600	9600	9600	0
70	20230816	175500	73614170	9600	9600	9600	9600	0
71	20230816	175400	73614170	9600	9600	9600	9600	0
72	20230816	175300	73614170	9600	9600	9600	9600	0
73	20230816	175200	73614170	9600	9600	9600	9600	0
74	20230816	175100	73614170	9600	9600	9600	9600	0
75	20230816	175000	73614170	9600	9600	9600	9600	0
76	20230816	174900	73614170	9600	9600	9600	9600	0
77	20230816	174800	73614170	9600	9600	9600	9600	0
78	20230816	174700	73614170	9600	9600	9600	9600	0
79	20230816	174600	73614170	9600	9600	9600	9600	0
80	20230816	174500	73614170	9600	9600	9600	9600	0
81	20230816	174400	73614170	9600	9600	9600	9600	0
82	20230816	174300	73614170	9600	9600	9600	9600	0
83	20230816	174200	73614170	9600	9600	9600	9600	0
84	20230816	174100	73614170	9600	9600	9600	9600	0
85	20230816	174000	73614170	9600	9600	9600	9600	0
86	20230816	173900	73614170	9600	9600	9600	9600	0
87	20230816	173800	73614170	9600	9600	9600	9600	0
88	20230816	173700	73614170	9600	9600	9600	9600	0
89	20230816	173600	73614170	9600	9600	9600	9600	0
90	20230816	173500	73614170	9600	9600	9600	9600	0
91	20230816	173400	73614170	9600	9600	9600	9600	0
92	20230816	173300	73614170	9600	9600	9600	9600	339
93	20230816	173200	73614170	9600	9600	9600	9600	0
94	20230816	173100	73614170	9600	9600	9600	9600	0
95	20230816	173000	73614170	9600	9600	9600	9600	0
96	20230816	172900	73614170	9600	9600	9600	9600	0
97	20230816	172800	73614170	9600	9600	9600	9600	0
98	20230816	172700	73614170	9600	9600	9600	9600	0
99	20230816	172600	73614170	9600	9600	9600	9600	0
100	20230816	172500	73614170	9600	9600	9600	9600	0
101	20230816	172400	73614170	9600	9600	9600	9600	0
102	20230816	172300	73614170	9600	9600	9600	9600	0
103	20230816	172200	73614170	9600	9600	9600	9600	0
104	20230816	172100	73614170	9600	9600	9600	9600	0
105	20230816	172000	73614170	9600	9600	9600	9600	0
106	20230816	171900	73614170	9600	9600	9600	9600	0
107	20230816	171800	73614170	9600	9600	9600	9600	0
108	20230816	171700	73614170	9600	9600	9600	9600	0
109	20230816	171600	73614170	9600	9600	9600	9600	0
110	20230816	171500	73614170	9600	9600	9600	9600	0
111	20230816	171400	73614170	9600	9600	9600	9600	0
112	20230816	171300	73614170	9600	9600	9600	9600	0
113	20230816	171200	73614170	9600	9600	9600	9600	0
114	20230816	171100	73614170	9600	9600	9600	9600	0
115	20230816	171000	73614170	9600	9600	9600	9600	0
116	20230816	170900	73614170	9600	9600	9600	9600	0
117	20230816	170800	73614170	9600	9600	9600	9600	0
118	20230816	170700	73614170	9600	9600	9600	9600	0
119	20230816	170600	73614170	9600	9600	9600	9600	0
120	20230816	170500	73614170	9600	9600	9600	9600	0
121	20230816	170400	73614170	9600	9600	9600	9600	0
122	20230816	170300	73614170	9600	9600	9600	9600	339
123	20230816	170200	73614170	9600	9600	9600	9600	0
124	20230816	170100	73614170	9600	9600	9600	9600	0
125	20230816	170000	73614170	9600	9600	9600	9600	0
126	20230816	165900	73614170	9600	9600	9600	9600	0
127	20230816	165800	73614170	9600	9600	9600	9600	0
128	20230816	165700	73614170	9600	9600	9600	9600	0
129	20230816	165600	73614170	9600	9600	9600	9600	0
130	20230816	165500	73614170	9600	9600	9600	9600	0
131	20230816	165400	73614170	9600	9600	9600	9600	0
132	20230816	165300	73614170	9600	9600	9600	9600	0
133	20230816	165200	73614170	9600	9600	9600	9600	0
134	20230816	165100	73614170	9600	9600	9600	9600	0
135	20230816	165000	73614170	9600	9600	9600	9600	0
136	20230816	164900	73614170	9600	9600	9600	9600	0
137	20230816	164800	73614170	9600	9600	9600	9600	0
138	20230816	164700	73614170	9600	9600	9600	9600	0
139	20230816	164600	73614170	9600	9600	9600	9600	0
140	20230816	164500	73614170	9600	9600	9600	9600	0
141	20230816	164400	73614170	9600	9600	9600	9600	0
142	20230816	164300	73614170	9600	9600	9600	9600	0
143	20230816	164200	73614170	9600	9600	9600	9600	0
144	20230816	164100	73614170	9600	9600	9600	9600	0
145	20230816	164000	73614170	9600	9600	9600	9600	0
146	20230816	163900	73614170	9600	9600	9600	9600	0
147	20230816	163800	73614170	9600	9600	9600	9600	0
148	20230816	163700	73614170	9600	9600	9600	9600	0
149	20230816	163600	73614170	9600	9600	9600	9600	0
150	20230816	163500	73614170	9600	9600	9600	9600	0
151	20230816	163400	73614170	9600	9600	9600	9600	0
152	20230816	163300	73614170	9600	9600	9600	9600	339
153	20230816	163200	73614170	9600	9600	9600	9600	0
154	20230816	163100	73614170	9600	9600	9600	9600	0
155	20230816	163000	73614170	9600	9600	9600	9600	0
156	20230816	162900	73614170	9600	9600	9600	9600	0
157	20230816	162800	73614170	9600	9600	9600	9600	0
158	20230816	162700	73614170	9600	9600	9600	9600	0
159	20230816	162600	73614170	9600	9600	9600	9600	0
160	20230816	162500	73614170	9600	9600	9600	9600	0
161	20230816	162400	73614170	9600	9600	9600	9600	0
162	20230816	162300	73614170	9600	9600	9600	9600	0
163	20230816	162200	73614170	9600	9600	9600	9600	0
164	20230816	162100	73614170	9600	9600	9600	9600	0
165	20230816	162000	73614170	9600	9600	9600	9600	0
166	20230816	161900	73614170	9600	9600	9600	9600	0
167	20230816	161800	73614170	9600	9600	9600	9600	0
168	20230816	161700	73614170	9600	9600	9600	9600	0
169	20230816	161600	73614170	9600	9600	9600	9600	0
170	20230816	161500	73614170	9600	9600	9600	9600	0
171	20230816	161400	73614170	9600	9600	9600	9600	0
172	20230816	161300	73614170	9600	9600	9600	9600	0
173	20230816	161200	73614170	9600	9600	9600	9600	0
174	20230816	161100	73614170	9600	9600	9600	9600	0
175	20230816	161000	73614170	9600	9600	9600	9600	0
176	20230816	160900	73614170	9600	9600	9600	9600	0
177	20230816	160800	73614170	9600	9600	9600	9600	0
178	20230816	160700	73614170	9600	9600	9600	9600	0
179	20230816	160600	73614170	9600	9600	9600	9600	0
180	20230816	160500	73614170	9600	9600	9600	9600	0
181	20230816	160400	73614170	9600	9600	9600	9600	0
182	20230816	160300	73614170	9600	9600	9600	9600	339
183	20230816	160200	73614170	9600	9600	9600	9600	0
184	20230816	160100	73614170	9600	9600	9600	9600	0
185	20230816	160000	73614170	9600	9600	9600	9600	0
186	20230816	155900	73614170	9600	9600	9600	9600	0
187	20230816	155800	73614170	9600	9600	9600	9600	0
188	20230816	155700	73614170	9600	9600	9600	9600	0
189	20230816	155600	73614170	9600	9600	9600	9600	0
190	20230816	155500	73614170	9600	9600	9600	9600	0
191	20230816	155400	73614170	9600	9600	9600	9600	0
192	20230816	155300	73614170	9600	9600	9600	9600	0
193	20230816	155200	73614170	9600	9600	9600	9600	0
194	20230816	155100	73614170	9600	9600	9600	9600	0
195	20230816	155000	73614170	9600	9600	9600	9600	0
196	20230816	154900	73614170	9600	9600	9600	9600	0
197	20230816	154800	73614170	9600	9600	9600	9600	0
198	20230816	154700	73614170	9600	9600	9600	9600	0
199	20230816	154600	73614170	9600	9600	9600	9600	0
200	20230816	154500	73614170	9600	9600	9600	9600	0
201	20230816	154400	73614170	9600	9600	9600	9600	0
202	20230816	154300	73614170	9600	9600	9600	9600	0
203	20230816	154200	73614170	9600	9600	9600	9600	0
204	20230816	154100	73614170	9600	9600	9600	9600	0
205	20230816	154000	73614170	9600	9600	9600	9600	0
206	20230816	153900	73614170	9600	9600	9600	9600	0
207	20230816	153800	73614170	9600	9600	9600	9600	0
208	20230816	153700	73614170	9600	9600	9600	9600	0
209	20230816	153600	73614170	9600	9600	9600	9600	0
210	20230816	153500	73614170	9600	9600	9600	9600	0
211	20230816	153400	73614170	9600	9600	9600	9600	0
212	20230816	153300	73614170	9600	9600	9600	9600	339
213	20230816	153200	73614170	9600	9600	9600	9600	0
214	20230816	153100	73614170	9600	9600	9600	9600	0
215	20230816	153000	73614170	9600	9600	9600	9600	339
216	20230816	152900	70359770	9660	9660	9660	9660	0
217	20230816	152800	70359770	9660	9660	9660	9660	0
218	20230816	152700	70359770	9660	9660	9660	9660	0
219	20230816	152600	70359770	9660	9660	9660	9660	0
220	20230816	152500	70359770	9660	9660	9660	9660	0
221	20230816	152400	70359770	9660	9660	9660	9660	0
222	20230816	152300	70359770	9660	9660	9660	9660	0
223	20230816	152200	70359770	9660	9660	9660	9660	0
224	20230816	152100	70359770	9660	9660	9660	9660	0
225	20230816	152000	70359770	9660	9660	9660	9660	0
226	20230816	151900	70359770	9660	9660	9660	9660	0
227	20230816	151800	70359770	9660	9660	9660	9660	2
228	20230816	151700	70340450	9600	9600	9600	9600	2
229	20230816	151600	70321250	9660	9660	9660	9660	2
230	20230816	151500	70301930	9600	9600	9600	9600	1
231	20230816	151400	70292330	9660	9660	9660	9660	0
232	20230816	151300	70292330	9660	9660	9660	9660	0
233	20230816	151200	70292330	9660	9660	9660	9660	0
234	20230816	151100	70292330	9660	9640	9660	9600	67
235	20230816	151000	69648340	9660	9660	9660	9660	40
236	20230816	150900	69261940	9660	9660	9660	9660	0
237	20230816	150800	69261940	9660	9660	9660	9660	0
238	20230816	150700	69261940	9660	9660	9660	9660	10
239	20230816	150600	69165340	9650	9650	9650	9650	0
240	20230816	150500	69165340	9650	9650	9650	9650	0
241	20230816	150400	69165340	9650	9650	9650	9650	3
242	20230816	150300	69136390	9650	9650	9650	9650	0
243	20230816	150200	69136390	9650	9650	9650	9650	0
244	20230816	150100	69136390	9650	9650	9650	9650	1
245	20230816	150000	69126740	9660	9660	9660	9660	0
246	20230816	145900	69126740	9660	9660	9660	9660	0
247	20230816	145800	69126740	9660	9660	9660	9660	0
248	20230816	145700	69126740	9660	9660	9660	9660	0
249	20230816	145600	69126740	9660	9660	9660	9660	0
250	20230816	145500	69126740	9660	9660	9660	9660	0
251	20230816	145400	69126740	9660	9660	9660	9660	0
252	20230816	145300	69126740	9660	9660	9660	9660	0
253	20230816	145200	69126740	9660	9650	9660	9650	10
254	20230816	145100	69030210	9600	9610	9610	9600	200
255	20230816	145000	67109490	9660	9660	9660	9660	0
256	20230816	144900	67109490	9660	9660	9660	9660	0
257	20230816	144800	67109490	9660	9660	9660	9660	0
258	20230816	144700	67109490	9660	9660	9660	9660	26
259	20230816	144600	66858330	9660	9660	9660	9660	26
260	20230816	144500	66607170	9660	9660	9660	9660	0
261	20230816	144400	66607170	9660	9660	9660	9660	14
262	20230816	144300	66471930	9660	9660	9660	9660	0
263	20230816	144200	66471930	9660	9660	9660	9660	0
264	20230816	144100	66471930	9660	9660	9660	9660	0
265	20230816	144000	66471930	9660	9660	9660	9660	1
266	20230816	143900	66462270	9660	9660	9660	9660	0
267	20230816	143800	66462270	9660	9660	9660	9660	5
268	20230816	143700	66413970	9610	9610	9610	9610	0
269	20230816	143600	66413970	9610	9610	9610	9610	0
270	20230816	143500	66413970	9610	9610	9610	9610	0
271	20230816	143400	66413970	9610	9610	9610	9610	0
272	20230816	143300	66413970	9610	9610	9610	9610	0
273	20230816	143200	66413970	9610	9610	9610	9610	0
274	20230816	143100	66413970	9610	9610	9610	9610	0
275	20230816	143000	66413970	9610	9610	9610	9610	0
276	20230816	142900	66413970	9610	9610	9610	9610	0
277	20230816	142800	66413970	9610	9610	9610	9610	25
278	20230816	142700	66173720	9610	9610	9610	9610	276
279	20230816	142600	63521360	9610	9610	9610	9610	0
280	20230816	142500	63521360	9610	9610	9610	9610	0
281	20230816	142400	63521360	9610	9610	9610	9610	0
282	20230816	142300	63521360	9610	9610	9610	9610	0
283	20230816	142200	63521360	9610	9610	9610	9610	29
284	20230816	142100	63242670	9610	9610	9610	9610	0
285	20230816	142000	63242670	9610	9610	9610	9610	21
286	20230816	141900	63040860	9610	9610	9610	9610	0
287	20230816	141800	63040860	9610	9610	9610	9610	0
288	20230816	141700	63040860	9610	9610	9610	9610	0
289	20230816	141600	63040860	9610	9610	9610	9610	0
290	20230816	141500	63040860	9610	9610	9610	9610	0
291	20230816	141400	63040860	9610	9610	9610	9610	0
292	20230816	141300	63040860	9610	9610	9610	9610	0
293	20230816	141200	63040860	9610	9610	9610	9610	0
294	20230816	141100	63040860	9610	9610	9610	9610	0
295	20230816	141000	63040860	9610	9610	9610	9610	40
296	20230816	140900	62656460	9610	9610	9610	9610	0
297	20230816	140800	62656460	9610	9610	9610	9610	0
298	20230816	140700	62656460	9610	9610	9610	9610	0
299	20230816	140600	62656460	9610	9610	9610	9610	0
300	20230816	140500	62656460	9610	9620	9620	9610	43
301	20230816	140400	62243180	9660	9660	9660	9660	1
302	20230816	140300	62233520	9670	9670	9670	9670	0
303	20230816	140200	62233520	9670	9670	9670	9670	0
304	20230816	140100	62233520	9670	9670	9670	9670	0
305	20230816	140000	62233520	9670	9670	9670	9670	0
306	20230816	135900	62233520	9670	9670	9670	9670	0
307	20230816	135800	62233520	9670	9670	9670	9670	0
308	20230816	135700	62233520	9670	9670	9670	9670	0
309	20230816	135600	62233520	9670	9670	9670	9670	0
310	20230816	135500	62233520	9670	9670	9670	9670	0
311	20230816	135400	62233520	9670	9670	9670	9670	0
312	20230816	135300	62233520	9670	9670	9670	9670	0
313	20230816	135200	62233520	9670	9660	9670	9660	3
314	20230816	135100	62204530	9660	9660	9660	9660	0
315	20230816	135000	62204530	9660	9660	9660	9660	2
316	20230816	134900	62185210	9670	9670	9670	9670	0
317	20230816	134800	62185210	9670	9670	9670	9670	0
318	20230816	134700	62185210	9670	9670	9670	9670	0
319	20230816	134600	62185210	9670	9670	9670	9670	0
320	20230816	134500	62185210	9670	9670	9670	9670	0
321	20230816	134400	62185210	9670	9670	9670	9670	0
322	20230816	134300	62185210	9670	9670	9670	9670	0
323	20230816	134200	62185210	9670	9670	9670	9670	0
324	20230816	134100	62185210	9670	9670	9670	9670	0
325	20230816	134000	62185210	9670	9670	9670	9670	0
326	20230816	133900	62185210	9670	9670	9670	9670	0
327	20230816	133800	62185210	9670	9670	9670	9670	0
328	20230816	133700	62185210	9670	9670	9670	9670	0
329	20230816	133600	62185210	9670	9670	9670	9670	0
330	20230816	133500	62185210	9670	9670	9670	9670	0
331	20230816	133400	62185210	9670	9670	9670	9670	0
332	20230816	133300	62185210	9670	9670	9670	9670	1
333	20230816	133200	62175540	9650	9650	9650	9650	0
334	20230816	133100	62175540	9650	9650	9650	9650	0
335	20230816	133000	62175540	9650	9650	9650	9650	0
336	20230816	132900	62175540	9650	9650	9650	9650	0
337	20230816	132800	62175540	9650	9650	9650	9650	0
338	20230816	132700	62175540	9650	9650	9650	9650	0
339	20230816	132600	62175540	9650	9650	9650	9650	0
340	20230816	132500	62175540	9650	9650	9650	9650	0
341	20230816	132400	62175540	9650	9650	9650	9650	0
342	20230816	132300	62175540	9650	9650	9650	9650	5
343	20230816	132200	62127290	9610	9610	9610	9610	0
344	20230816	132100	62127290	9610	9610	9610	9610	0
345	20230816	132000	62127290	9610	9610	9610	9610	0
346	20230816	131900	62127290	9610	9610	9610	9610	0
347	20230816	131800	62127290	9610	9610	9610	9610	0
348	20230816	131700	62127290	9610	9610	9610	9610	0
349	20230816	131600	62127290	9610	9610	9610	9610	0
350	20230816	131500	62127290	9610	9610	9610	9610	0
351	20230816	131400	62127290	9610	9610	9610	9610	0
352	20230816	131300	62127290	9610	9610	9610	9610	15
353	20230816	131200	61983140	9610	9610	9610	9610	0
354	20230816	131100	61983140	9610	9610	9610	9610	0
355	20230816	131000	61983140	9610	9610	9610	9610	0
356	20230816	130900	61983140	9610	9610	9610	9610	84
357	20230816	130800	61175900	9610	9610	9610	9610	16
358	20230816	130700	61022140	9610	9610	9610	9610	0
359	20230816	130600	61022140	9610	9610	9610	9610	0
360	20230816	130500	61022140	9610	9620	9620	9610	40
361	20230816	130400	60637560	9680	9680	9680	9680	0
362	20230816	130300	60637560	9680	9680	9680	9680	0
363	20230816	130200	60637560	9680	9660	9680	9660	110
364	20230816	130100	59572980	9670	9670	9670	9670	0
365	20230816	130000	59572980	9670	9670	9670	9670	0
366	20230816	125900	59572980	9670	9670	9670	9670	0
367	20230816	125800	59572980	9670	9670	9670	9670	0
368	20230816	125700	59572980	9670	9670	9670	9670	8
369	20230816	125600	59495620	9610	9610	9610	9610	0
370	20230816	125500	59495620	9610	9610	9610	9610	1
371	20230816	125400	59486010	9670	9660	9670	9660	100
372	20230816	125300	58519490	9660	9660	9660	9660	0
373	20230816	125200	58519490	9660	9660	9660	9660	0
374	20230816	125100	58519490	9660	9660	9660	9660	0
375	20230816	125000	58519490	9660	9660	9660	9660	0
376	20230816	124900	58519490	9660	9660	9660	9660	0
377	20230816	124800	58519490	9660	9660	9660	9660	0
378	20230816	124700	58519490	9660	9660	9660	9660	0
379	20230816	124600	58519490	9660	9660	9660	9660	30
380	20230816	124500	58229690	9660	9660	9660	9660	0
381	20230816	124400	58229690	9660	9660	9660	9660	0
382	20230816	124300	58229690	9660	9660	9660	9660	0
383	20230816	124200	58229690	9660	9660	9660	9660	1
384	20230816	124100	58220030	9660	9660	9660	9660	0
385	20230816	124000	58220030	9660	9660	9660	9660	0
386	20230816	123900	58220030	9660	9660	9660	9660	0
387	20230816	123800	58220030	9660	9660	9660	9660	0
388	20230816	123700	58220030	9660	9660	9660	9660	0
389	20230816	123600	58220030	9660	9660	9660	9660	0
390	20230816	123500	58220030	9660	9660	9660	9660	0
391	20230816	123400	58220030	9660	9660	9660	9660	0
392	20230816	123300	58220030	9660	9660	9660	9660	0
393	20230816	123200	58220030	9660	9660	9660	9660	0
394	20230816	123100	58220030	9660	9660	9660	9660	0
395	20230816	123000	58220030	9660	9660	9660	9660	0
396	20230816	122900	58220030	9660	9660	9660	9660	0
397	20230816	122800	58220030	9660	9660	9660	9660	0
398	20230816	122700	58220030	9660	9660	9660	9660	10
399	20230816	122600	58123430	9660	9660	9660	9660	2
400	20230816	122500	58104110	9660	9660	9660	9660	0
401	20230816	122400	58104110	9660	9660	9660	9660	0
402	20230816	122300	58104110	9660	9660	9660	9660	0
403	20230816	122200	58104110	9660	9660	9660	9660	10
404	20230816	122100	58007510	9590	9590	9590	9590	0
405	20230816	122000	58007510	9590	9590	9590	9590	0
406	20230816	121900	58007510	9590	9590	9590	9590	0
407	20230816	121800	58007510	9590	9650	9680	9590	201
408	20230816	121700	56076970	9680	9680	9680	9680	0
409	20230816	121600	56076970	9680	9680	9680	9680	0
410	20230816	121500	56076970	9680	9680	9680	9680	0
411	20230816	121400	56076970	9680	9680	9680	9680	0
412	20230816	121300	56076970	9680	9680	9680	9680	0
413	20230816	121200	56076970	9680	9650	9680	9650	37
414	20230816	121100	55719680	9650	9680	9680	9650	193
415	20230816	121000	53856330	9680	9680	9680	9680	0
416	20230816	120900	53856330	9680	9680	9680	9680	11
417	20230816	120800	53749850	9680	9680	9680	9680	0
418	20230816	120700	53749850	9680	9680	9680	9680	0
419	20230816	120600	53749850	9680	9680	9680	9680	39
420	20230816	120500	53372330	9680	9680	9680	9680	0
421	20230816	120400	53372330	9680	9680	9680	9680	0
422	20230816	120300	53372330	9680	9680	9680	9680	0
423	20230816	120200	53372330	9680	9680	9680	9680	0
424	20230816	120100	53372330	9680	9680	9680	9680	0
425	20230816	120000	53372330	9680	9680	9680	9680	0
426	20230816	115900	53372330	9680	9680	9680	9680	0
427	20230816	115800	53372330	9680	9680	9680	9680	1
428	20230816	115700	53362650	9650	9650	9650	9650	0
429	20230816	115600	53362650	9650	9650	9650	9650	0
430	20230816	115500	53362650	9650	9650	9650	9650	1
431	20230816	115400	53353000	9680	9680	9680	9680	8
432	20230816	115300	53275560	9650	9650	9650	9650	0
433	20230816	115200	53275560	9650	9650	9650	9650	0
434	20230816	115100	53275560	9650	9650	9650	9650	0
435	20230816	115000	53275560	9650	9650	9650	9650	0
436	20230816	114900	53275560	9650	9650	9650	9650	0
437	20230816	114800	53275560	9650	9680	9690	9650	4
438	20230816	114700	53236850	9650	9680	9690	9650	110
439	20230816	114600	52173770	9690	9690	9690	9690	70
440	20230816	114500	51495470	9690	9690	9690	9690	0
441	20230816	114400	51495470	9690	9690	9690	9690	0
442	20230816	114300	51495470	9690	9690	9690	9690	0
443	20230816	114200	51495470	9690	9690	9690	9690	0
444	20230816	114100	51495470	9690	9690	9690	9690	0
445	20230816	114000	51495470	9690	9690	9690	9690	0
446	20230816	113900	51495470	9690	9690	9690	9690	0
447	20230816	113800	51495470	9690	9690	9690	9690	0
448	20230816	113700	51495470	9690	9690	9690	9690	0
449	20230816	113600	51495470	9690	9690	9690	9690	0
450	20230816	113500	51495470	9690	9690	9690	9690	0
451	20230816	113400	51495470	9690	9690	9690	9690	0
452	20230816	113300	51495470	9690	9690	9690	9690	0
453	20230816	113200	51495470	9690	9690	9690	9690	0
454	20230816	113100	51495470	9690	9690	9690	9690	0
455	20230816	113000	51495470	9690	9690	9690	9690	0
456	20230816	112900	51495470	9690	9690	9690	9690	0
457	20230816	112800	51495470	9690	9690	9690	9690	0
458	20230816	112700	51495470	9690	9690	9690	9690	0
459	20230816	112600	51495470	9690	9690	9690	9690	0
460	20230816	112500	51495470	9690	9690	9690	9690	0
461	20230816	112400	51495470	9690	9690	9690	9690	0
462	20230816	112300	51495470	9690	9690	9690	9690	0
463	20230816	112200	51495470	9690	9660	9690	9650	45
464	20230816	112100	51060910	9690	9690	9690	9690	2
465	20230816	112000	51041530	9650	9650	9650	9650	0
466	20230816	111900	51041530	9650	9650	9650	9650	0
467	20230816	111800	51041530	9650	9650	9650	9650	100
468	20230816	111700	50076530	9690	9690	9690	9690	1
469	20230816	111600	50066840	9690	9690	9690	9690	0
470	20230816	111500	50066840	9690	9670	9690	9670	16
471	20230816	111400	49912000	9650	9650	9650	9650	0
472	20230816	111300	49912000	9650	9650	9650	9650	1
473	20230816	111200	49902350	9680	9680	9680	9680	0
474	20230816	111100	49902350	9680	9680	9680	9680	1
475	20230816	111000	49892670	9680	9680	9680	9680	0
476	20230816	110900	49892670	9680	9680	9680	9680	0
477	20230816	110800	49892670	9680	9680	9680	9680	0
478	20230816	110700	49892670	9680	9680	9680	9680	0
479	20230816	110600	49892670	9680	9680	9680	9680	0
480	20230816	110500	49892670	9680	9680	9680	9680	10
481	20230816	110400	49795870	9680	9680	9680	9680	8
482	20230816	110300	49718430	9680	9670	9680	9670	194
483	20230816	110200	47842240	9660	9660	9660	9660	0
484	20230816	110100	47842240	9660	9660	9660	9660	1
485	20230816	110000	47832580	9680	9680	9680	9680	0
486	20230816	105900	47832580	9680	9680	9680	9680	0
487	20230816	105800	47832580	9680	9680	9680	9680	7
488	20230816	105700	47764820	9670	9600	9670	9600	115
489	20230816	105600	46660120	9600	9600	9600	9600	375
490	20230816	105500	43060120	9670	9600	9670	9600	11
491	20230816	105400	42953820	9600	9600	9600	9600	0
492	20230816	105300	42953820	9600	9640	9640	9600	52
493	20230816	105200	42452960	9670	9670	9670	9670	0
494	20230816	105100	42452960	9670	9670	9670	9670	10
495	20230816	105000	42356260	9650	9670	9670	9650	15
496	20230816	104900	42211310	9670	9680	9680	9650	12
497	20230816	104800	42095280	9680	9680	9680	9680	0
498	20230816	104700	42095280	9680	9680	9680	9680	0
499	20230816	104600	42095280	9680	9680	9680	9680	2
500	20230816	104500	42075920	9680	9680	9680	9680	3
501	20230816	104400	42046880	9680	9680	9680	9680	0
502	20230816	104300	42046880	9680	9680	9680	9680	0
503	20230816	104200	42046880	9680	9680	9680	9680	0
504	20230816	104100	42046880	9680	9680	9680	9680	0
505	20230816	104000	42046880	9680	9680	9680	9680	0
506	20230816	103900	42046880	9680	9680	9680	9680	0
507	20230816	103800	42046880	9680	9680	9680	9680	0
508	20230816	103700	42046880	9680	9680	9680	9680	0
509	20230816	103600	42046880	9680	9680	9680	9680	0
510	20230816	103500	42046880	9680	9680	9680	9680	0
511	20230816	103400	42046880	9680	9680	9680	9680	0
512	20230816	103300	42046880	9680	9680	9680	9680	0
513	20230816	103200	42046880	9680	9680	9680	9680	0
514	20230816	103100	42046880	9680	9680	9680	9680	15
515	20230816	103000	41901680	9680	9680	9680	9680	0
516	20230816	102900	41901680	9680	9680	9680	9680	0
517	20230816	102800	41901680	9680	9680	9680	9680	0
518	20230816	102700	41901680	9680	9680	9680	9680	0
519	20230816	102600	41901680	9680	9680	9680	9680	0
520	20230816	102500	41901680	9680	9680	9680	9680	0
521	20230816	102400	41901680	9680	9680	9680	9680	0
522	20230816	102300	41901680	9680	9680	9680	9680	3
523	20230816	102200	41872640	9680	9680	9680	9680	30
524	20230816	102100	41582240	9690	9690	9690	9690	0
525	20230816	102000	41582240	9690	9690	9690	9690	0
526	20230816	101900	41582240	9690	9690	9690	9690	0
527	20230816	101800	41582240	9690	9690	9690	9690	0
528	20230816	101700	41582240	9690	9690	9690	9690	0
529	20230816	101600	41582240	9690	9690	9690	9690	0
530	20230816	101500	41582240	9690	9690	9690	9690	0
531	20230816	101400	41582240	9690	9690	9690	9690	0
532	20230816	101300	41582240	9690	9690	9690	9690	6
533	20230816	101200	41524100	9630	9680	9680	9630	482
534	20230816	101100	36882190	9680	9690	9690	9680	88
535	20230816	101000	36030320	9700	9680	9700	9680	51
536	20230816	100900	35536620	9680	9680	9680	9680	0
537	20230816	100800	35536620	9680	9680	9680	9680	0
538	20230816	100700	35536620	9680	9680	9680	9680	0
539	20230816	100600	35536620	9680	9680	9680	9680	1
540	20230816	100500	35526940	9670	9660	9670	9660	44
541	20230816	100400	35101880	9660	9660	9660	9660	0
542	20230816	100300	35101880	9660	9660	9660	9660	0
543	20230816	100200	35101880	9660	9660	9660	9660	0
544	20230816	100100	35101880	9660	9660	9660	9660	0
545	20230816	100000	35101880	9660	9660	9660	9660	11
546	20230816	095900	34995620	9660	9660	9660	9660	20
547	20230816	095800	34802420	9660	9660	9660	9660	0
548	20230816	095700	34802420	9660	9660	9660	9660	0
549	20230816	095600	34802420	9660	9660	9660	9660	0
550	20230816	095500	34802420	9660	9660	9660	9660	0
551	20230816	095400	34802420	9660	9660	9660	9660	0
552	20230816	095300	34802420	9660	9660	9660	9660	0
553	20230816	095200	34802420	9660	9660	9660	9660	0
554	20230816	095100	34802420	9660	9660	9660	9660	0
555	20230816	095000	34802420	9660	9660	9660	9660	0
556	20230816	094900	34802420	9660	9660	9660	9660	0
557	20230816	094800	34802420	9660	9660	9660	9660	0
558	20230816	094700	34802420	9660	9660	9660	9660	0
559	20230816	094600	34802420	9660	9660	9660	9660	0
560	20230816	094500	34802420	9660	9660	9660	9660	0
561	20230816	094400	34802420	9660	9660	9660	9660	0
562	20230816	094300	34802420	9660	9660	9660	9660	1
563	20230816	094200	34792760	9560	9560	9560	9560	0
564	20230816	094100	34792760	9560	9560	9560	9560	0
565	20230816	094000	34792760	9560	9630	9630	9560	74
566	20230816	093900	34083380	9670	9670	9670	9670	0
567	20230816	093800	34083380	9670	9670	9670	9670	2
568	20230816	093700	34064040	9670	9670	9670	9670	0
569	20230816	093600	34064040	9670	9670	9670	9670	0
570	20230816	093500	34064040	9670	9670	9670	9670	0
571	20230816	093400	34064040	9670	9660	9670	9660	93
572	20230816	093300	33164760	9670	9670	9670	9670	0
573	20230816	093200	33164760	9670	9670	9670	9670	0
574	20230816	093100	33164760	9670	9670	9670	9670	0
575	20230816	093000	33164760	9670	9640	9670	9640	35
576	20230816	092900	32826830	9650	9650	9650	9650	3
577	20230816	092800	32797880	9690	9690	9690	9690	0
578	20230816	092700	32797880	9690	9690	9690	9690	0
579	20230816	092600	32797880	9690	9690	9690	9690	20
580	20230816	092500	32604080	9680	9650	9680	9650	30
581	20230816	092400	32313710	9650	9620	9650	9610	4
582	20230816	092300	32275220	9690	9690	9690	9690	0
583	20230816	092200	32275220	9690	9690	9690	9690	0
584	20230816	092100	32275220	9690	9680	9690	9680	76
585	20230816	092000	31538960	9680	9680	9680	9680	0
586	20230816	091900	31538960	9680	9680	9680	9680	74
587	20230816	091800	30822640	9620	9620	9620	9620	38
588	20230816	091700	30457080	9670	9670	9670	9670	2
589	20230816	091600	30437740	9670	9670	9670	9670	0
590	20230816	091500	30437740	9670	9670	9670	9670	0
591	20230816	091400	30437740	9670	9670	9670	9670	55
592	20230816	091300	29905890	9650	9650	9650	9650	1
593	20230816	091200	29896240	9680	9680	9680	9680	0
594	20230816	091100	29896240	9680	9680	9680	9680	0
595	20230816	091000	29896240	9680	9630	9680	9630	3
596	20230816	090900	29867270	9620	9610	9620	9610	102
597	20230816	090800	28886130	9580	9580	9580	9580	300
598	20230816	090700	26012130	9620	9630	9630	9620	60
599	20230816	090600	25434830	9560	9670	9670	9560	271
600	20230816	090500	22840650	9690	9690	9690	9690	1
601	20230816	090400	22830960	9770	9780	9780	9770	8
602	20230816	090300	22752750	9800	9620	9800	9620	194
603	20230816	090200	20883590	9560	9610	9610	9550	316
604	20230816	090100	17861340	9600	9720	9720	9580	39
605	20230816	090000	17487550	9530	9530	9530	9530	1835