KissMeData/009680/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	184800	126563610	8890	8890	8890	8890	49
3	20230809	184700	126563610	8890	8890	8890	8890	0
4	20230809	184600	126563610	8890	8890	8890	8890	0
5	20230809	184500	126563610	8890	8890	8890	8890	0
6	20230809	184400	126563610	8890	8890	8890	8890	0
7	20230809	184300	126563610	8890	8890	8890	8890	0
8	20230809	184200	126563610	8890	8890	8890	8890	0
9	20230809	184100	126563610	8890	8890	8890	8890	0
10	20230809	184000	126563610	8890	8890	8890	8890	0
11	20230809	183900	126563610	8890	8890	8890	8890	0
12	20230809	183800	126563610	8890	8890	8890	8890	0
13	20230809	183700	126563610	8890	8890	8890	8890	0
14	20230809	183600	126563610	8890	8890	8890	8890	0
15	20230809	183500	126563610	8890	8890	8890	8890	0
16	20230809	183400	126563610	8890	8890	8890	8890	0
17	20230809	183300	126563610	8890	8890	8890	8890	0
18	20230809	183200	126563610	8890	8890	8890	8890	0
19	20230809	183100	126563610	8890	8890	8890	8890	0
20	20230809	183000	126563610	8890	8890	8890	8890	0
21	20230809	182900	126563610	8890	8890	8890	8890	0
22	20230809	182800	126563610	8890	8890	8890	8890	0
23	20230809	182700	126563610	8890	8890	8890	8890	0
24	20230809	182600	126563610	8890	8890	8890	8890	0
25	20230809	182500	126563610	8890	8890	8890	8890	0
26	20230809	182400	126563610	8890	8890	8890	8890	0
27	20230809	182300	126563610	8890	8890	8890	8890	0
28	20230809	182200	126563610	8890	8890	8890	8890	0
29	20230809	182100	126563610	8890	8890	8890	8890	0
30	20230809	182000	126563610	8890	8890	8890	8890	0
31	20230809	181900	126563610	8890	8890	8890	8890	0
32	20230809	181800	126563610	8890	8890	8890	8890	49
33	20230809	181700	126563610	8890	8890	8890	8890	0
34	20230809	181600	126563610	8890	8890	8890	8890	0
35	20230809	181500	126563610	8890	8890	8890	8890	0
36	20230809	181400	126563610	8890	8890	8890	8890	0
37	20230809	181300	126563610	8890	8890	8890	8890	0
38	20230809	181200	126563610	8890	8890	8890	8890	0
39	20230809	181100	126563610	8890	8890	8890	8890	0
40	20230809	181000	126563610	8890	8890	8890	8890	0
41	20230809	180900	126563610	8890	8890	8890	8890	0
42	20230809	180800	126563610	8890	8890	8890	8890	0
43	20230809	180700	126563610	8890	8890	8890	8890	0
44	20230809	180600	126563610	8890	8890	8890	8890	0
45	20230809	180500	126563610	8890	8890	8890	8890	0
46	20230809	180400	126563610	8890	8890	8890	8890	0
47	20230809	180300	126563610	8890	8890	8890	8890	0
48	20230809	180200	126563610	8890	8890	8890	8890	0
49	20230809	180100	126563610	8890	8890	8890	8890	0
50	20230809	180000	126563610	8890	8890	8890	8890	0
51	20230809	175900	126563610	8890	8890	8890	8890	0
52	20230809	175800	126563610	8890	8890	8890	8890	0
53	20230809	175700	126563610	8890	8890	8890	8890	0
54	20230809	175600	126563610	8890	8890	8890	8890	0
55	20230809	175500	126563610	8890	8890	8890	8890	0
56	20230809	175400	126563610	8890	8890	8890	8890	0
57	20230809	175300	126563610	8890	8890	8890	8890	0
58	20230809	175200	126563610	8890	8890	8890	8890	0
59	20230809	175100	126563610	8890	8890	8890	8890	0
60	20230809	175000	126563610	8890	8890	8890	8890	0
61	20230809	174900	126563610	8890	8890	8890	8890	0
62	20230809	174800	126563610	8890	8890	8890	8890	49
63	20230809	174700	126563610	8890	8890	8890	8890	0
64	20230809	174600	126563610	8890	8890	8890	8890	0
65	20230809	174500	126563610	8890	8890	8890	8890	0
66	20230809	174400	126563610	8890	8890	8890	8890	0
67	20230809	174300	126563610	8890	8890	8890	8890	0
68	20230809	174200	126563610	8890	8890	8890	8890	0
69	20230809	174100	126563610	8890	8890	8890	8890	0
70	20230809	174000	126563610	8890	8890	8890	8890	0
71	20230809	173900	126563610	8890	8890	8890	8890	0
72	20230809	173800	126563610	8890	8890	8890	8890	0
73	20230809	173700	126563610	8890	8890	8890	8890	0
74	20230809	173600	126563610	8890	8890	8890	8890	0
75	20230809	173500	126563610	8890	8890	8890	8890	0
76	20230809	173400	126563610	8890	8890	8890	8890	0
77	20230809	173300	126563610	8890	8890	8890	8890	0
78	20230809	173200	126563610	8890	8890	8890	8890	0
79	20230809	173100	126563610	8890	8890	8890	8890	0
80	20230809	173000	126563610	8890	8890	8890	8890	0
81	20230809	172900	126563610	8890	8890	8890	8890	0
82	20230809	172800	126563610	8890	8890	8890	8890	0
83	20230809	172700	126563610	8890	8890	8890	8890	0
84	20230809	172600	126563610	8890	8890	8890	8890	0
85	20230809	172500	126563610	8890	8890	8890	8890	0
86	20230809	172400	126563610	8890	8890	8890	8890	0
87	20230809	172300	126563610	8890	8890	8890	8890	0
88	20230809	172200	126563610	8890	8890	8890	8890	0
89	20230809	172100	126563610	8890	8890	8890	8890	0
90	20230809	172000	126563610	8890	8890	8890	8890	0
91	20230809	171900	126563610	8890	8890	8890	8890	0
92	20230809	171800	126563610	8890	8890	8890	8890	49
93	20230809	171700	126563610	8890	8890	8890	8890	0
94	20230809	171600	126563610	8890	8890	8890	8890	0
95	20230809	171500	126563610	8890	8890	8890	8890	0
96	20230809	171400	126563610	8890	8890	8890	8890	0
97	20230809	171300	126563610	8890	8890	8890	8890	0
98	20230809	171200	126563610	8890	8890	8890	8890	0
99	20230809	171100	126563610	8890	8890	8890	8890	0
100	20230809	171000	126563610	8890	8890	8890	8890	0
101	20230809	170900	126563610	8890	8890	8890	8890	0
102	20230809	170800	126563610	8890	8890	8890	8890	0
103	20230809	170700	126563610	8890	8890	8890	8890	0
104	20230809	170600	126563610	8890	8890	8890	8890	0
105	20230809	170500	126563610	8890	8890	8890	8890	0
106	20230809	170400	126563610	8890	8890	8890	8890	0
107	20230809	170300	126563610	8890	8890	8890	8890	0
108	20230809	170200	126563610	8890	8890	8890	8890	0
109	20230809	170100	126563610	8890	8890	8890	8890	0
110	20230809	170000	126563610	8890	8890	8890	8890	0
111	20230809	165900	126563610	8890	8890	8890	8890	0
112	20230809	165800	126563610	8890	8890	8890	8890	0
113	20230809	165700	126563610	8890	8890	8890	8890	0
114	20230809	165600	126563610	8890	8890	8890	8890	0
115	20230809	165500	126563610	8890	8890	8890	8890	0
116	20230809	165400	126563610	8890	8890	8890	8890	0
117	20230809	165300	126563610	8890	8890	8890	8890	0
118	20230809	165200	126563610	8890	8890	8890	8890	0
119	20230809	165100	126563610	8890	8890	8890	8890	0
120	20230809	165000	126563610	8890	8890	8890	8890	0
121	20230809	164900	126563610	8890	8890	8890	8890	0
122	20230809	164800	126563610	8890	8890	8890	8890	49
123	20230809	164700	126563610	8890	8890	8890	8890	0
124	20230809	164600	126563610	8890	8890	8890	8890	0
125	20230809	164500	126563610	8890	8890	8890	8890	0
126	20230809	164400	126563610	8890	8890	8890	8890	0
127	20230809	164300	126563610	8890	8890	8890	8890	0
128	20230809	164200	126563610	8890	8890	8890	8890	0
129	20230809	164100	126563610	8890	8890	8890	8890	0
130	20230809	164000	126563610	8890	8890	8890	8890	0
131	20230809	163900	126563610	8890	8890	8890	8890	0
132	20230809	163800	126563610	8890	8890	8890	8890	0
133	20230809	163700	126563610	8890	8890	8890	8890	0
134	20230809	163600	126563610	8890	8890	8890	8890	0
135	20230809	163500	126563610	8890	8890	8890	8890	0
136	20230809	163400	126563610	8890	8890	8890	8890	0
137	20230809	163300	126563610	8890	8890	8890	8890	0
138	20230809	163200	126563610	8890	8890	8890	8890	0
139	20230809	163100	126563610	8890	8890	8890	8890	0
140	20230809	163000	126563610	8890	8890	8890	8890	0
141	20230809	162900	126563610	8890	8890	8890	8890	0
142	20230809	162800	126563610	8890	8890	8890	8890	0
143	20230809	162700	126563610	8890	8890	8890	8890	0
144	20230809	162600	126563610	8890	8890	8890	8890	0
145	20230809	162500	126563610	8890	8890	8890	8890	0
146	20230809	162400	126563610	8890	8890	8890	8890	0
147	20230809	162300	126563610	8890	8890	8890	8890	0
148	20230809	162200	126563610	8890	8890	8890	8890	0
149	20230809	162100	126563610	8890	8890	8890	8890	0
150	20230809	162000	126563610	8890	8890	8890	8890	0
151	20230809	161900	126563610	8890	8890	8890	8890	0
152	20230809	161800	126563610	8890	8890	8890	8890	49
153	20230809	161700	126563610	8890	8890	8890	8890	0
154	20230809	161600	126563610	8890	8890	8890	8890	0
155	20230809	161500	126563610	8890	8890	8890	8890	0
156	20230809	161400	126563610	8890	8890	8890	8890	0
157	20230809	161300	126563610	8890	8890	8890	8890	0
158	20230809	161200	126563610	8890	8890	8890	8890	0
159	20230809	161100	126563610	8890	8890	8890	8890	0
160	20230809	161000	126563610	8890	8890	8890	8890	0
161	20230809	160900	126563610	8890	8890	8890	8890	0
162	20230809	160800	126563610	8890	8890	8890	8890	0
163	20230809	160700	126563610	8890	8890	8890	8890	0
164	20230809	160600	126563610	8890	8890	8890	8890	0
165	20230809	160500	126563610	8890	8890	8890	8890	0
166	20230809	160400	126563610	8890	8890	8890	8890	0
167	20230809	160300	126563610	8890	8890	8890	8890	0
168	20230809	160200	126563610	8890	8890	8890	8890	0
169	20230809	160100	126563610	8890	8890	8890	8890	0
170	20230809	160000	126563610	8890	8890	8890	8890	0
171	20230809	155900	126563610	8890	8890	8890	8890	0
172	20230809	155800	126563610	8890	8890	8890	8890	0
173	20230809	155700	126563610	8890	8890	8890	8890	0
174	20230809	155600	126563610	8890	8890	8890	8890	0
175	20230809	155500	126563610	8890	8890	8890	8890	0
176	20230809	155400	126563610	8890	8890	8890	8890	0
177	20230809	155300	126563610	8890	8890	8890	8890	0
178	20230809	155200	126563610	8890	8890	8890	8890	0
179	20230809	155100	126563610	8890	8890	8890	8890	0
180	20230809	155000	126563610	8890	8890	8890	8890	0
181	20230809	154900	126563610	8890	8890	8890	8890	0
182	20230809	154800	126563610	8890	8890	8890	8890	49
183	20230809	154700	126563610	8890	8890	8890	8890	0
184	20230809	154600	126563610	8890	8890	8890	8890	0
185	20230809	154500	126563610	8890	8890	8890	8890	0
186	20230809	154400	126563610	8890	8890	8890	8890	0
187	20230809	154300	126563610	8890	8890	8890	8890	0
188	20230809	154200	126563610	8890	8890	8890	8890	0
189	20230809	154100	126563610	8890	8890	8890	8890	0
190	20230809	154000	126563610	8890	8890	8890	8890	0
191	20230809	153900	126563610	8890	8890	8890	8890	0
192	20230809	153800	126563610	8890	8890	8890	8890	0
193	20230809	153700	126563610	8890	8890	8890	8890	0
194	20230809	153600	126563610	8890	8890	8890	8890	0
195	20230809	153500	126563610	8890	8890	8890	8890	0
196	20230809	153400	126563610	8890	8890	8890	8890	0
197	20230809	153300	126563610	8890	8890	8890	8890	0
198	20230809	153200	126563610	8890	8890	8890	8890	0
199	20230809	153100	126563610	8890	8890	8890	8890	0
200	20230809	153000	126563610	8890	8890	8890	8890	49
201	20230809	152900	126128000	8890	8890	8890	8890	0
202	20230809	152800	126128000	8890	8890	8890	8890	0
203	20230809	152700	126128000	8890	8890	8890	8890	0
204	20230809	152600	126128000	8890	8890	8890	8890	0
205	20230809	152500	126128000	8890	8890	8890	8890	0
206	20230809	152400	126128000	8890	8890	8890	8890	0
207	20230809	152300	126128000	8890	8890	8890	8890	0
208	20230809	152200	126128000	8890	8890	8890	8890	0
209	20230809	152100	126128000	8890	8890	8890	8890	0
210	20230809	152000	126128000	8890	8890	8890	8890	0
211	20230809	151900	126128000	8890	8880	8890	8860	7
212	20230809	151800	126065820	8860	8860	8860	8860	0
213	20230809	151700	126065820	8860	8860	8860	8860	0
214	20230809	151600	126065820	8860	8860	8860	8860	157
215	20230809	151500	124674800	8880	8880	8880	8880	84
216	20230809	151400	123928880	8880	8880	8880	8880	0
217	20230809	151300	123928880	8880	8880	8880	8880	0
218	20230809	151200	123928880	8880	8880	8880	8880	1
219	20230809	151100	123920000	8880	8880	8880	8880	0
220	20230809	151000	123920000	8880	8880	8880	8880	0
221	20230809	150900	123920000	8880	8880	8880	8880	0
222	20230809	150800	123920000	8880	8880	8880	8880	17
223	20230809	150700	123769040	8880	8880	8880	8880	1
224	20230809	150600	123760160	8890	8890	8890	8890	0
225	20230809	150500	123760160	8890	8890	8890	8890	0
226	20230809	150400	123760160	8890	8890	8890	8890	0
227	20230809	150300	123760160	8890	8890	8890	8890	7
228	20230809	150200	123697930	8880	8880	8880	8880	0
229	20230809	150100	123697930	8880	8880	8880	8880	0
230	20230809	150000	123697930	8880	8880	8880	8880	1
231	20230809	145900	123689050	8860	8880	8880	8860	256
232	20230809	145800	121419040	8890	8890	8890	8890	903
233	20230809	145700	113391370	8900	8900	8900	8900	0
234	20230809	145600	113391370	8900	8900	8900	8900	0
235	20230809	145500	113391370	8900	8900	8900	8900	72
236	20230809	145400	112750570	8910	8910	8910	8910	0
237	20230809	145300	112750570	8910	8910	8910	8910	3
238	20230809	145200	112723840	8890	8890	8890	8890	21
239	20230809	145100	112537150	8910	8910	8910	8910	0
240	20230809	145000	112537150	8910	8910	8910	8910	0
241	20230809	144900	112537150	8910	8910	8910	8910	0
242	20230809	144800	112537150	8910	8910	8910	8910	0
243	20230809	144700	112537150	8910	8910	8910	8910	0
244	20230809	144600	112537150	8910	8910	8910	8910	3
245	20230809	144500	112510420	8890	8890	8890	8890	0
246	20230809	144400	112510420	8890	8890	8890	8890	0
247	20230809	144300	112510420	8890	8890	8890	8890	3
248	20230809	144200	112483750	8890	8890	8890	8890	0
249	20230809	144100	112483750	8890	8890	8890	8890	0
250	20230809	144000	112483750	8890	8890	8890	8890	530
251	20230809	143900	107772050	8890	8890	8890	8890	0
252	20230809	143800	107772050	8890	8890	8890	8890	200
253	20230809	143700	105994050	8910	8910	8910	8910	1
254	20230809	143600	105985140	8910	8910	8910	8910	0
255	20230809	143500	105985140	8910	8910	8910	8910	0
256	20230809	143400	105985140	8910	8910	8910	8910	0
257	20230809	143300	105985140	8910	8910	8910	8910	0
258	20230809	143200	105985140	8910	8910	8910	8910	0
259	20230809	143100	105985140	8910	8910	8910	8910	0
260	20230809	143000	105985140	8910	8910	8910	8910	0
261	20230809	142900	105985140	8910	8910	8910	8910	1
262	20230809	142800	105976230	8890	8890	8890	8890	0
263	20230809	142700	105976230	8890	8890	8890	8890	0
264	20230809	142600	105976230	8890	8890	8890	8890	0
265	20230809	142500	105976230	8890	8890	8890	8890	0
266	20230809	142400	105976230	8890	8890	8890	8890	50
267	20230809	142300	105531730	8890	8890	8890	8890	0
268	20230809	142200	105531730	8890	8890	8890	8890	5
269	20230809	142100	105487280	8920	8920	8920	8920	0
270	20230809	142000	105487280	8920	8920	8920	8920	0
271	20230809	141900	105487280	8920	8920	8920	8920	0
272	20230809	141800	105487280	8920	8920	8920	8920	0
273	20230809	141700	105487280	8920	8920	8920	8920	0
274	20230809	141600	105487280	8920	8920	8920	8920	0
275	20230809	141500	105487280	8920	8920	8920	8920	0
276	20230809	141400	105487280	8920	8920	8920	8920	0
277	20230809	141300	105487280	8920	8920	8920	8920	5
278	20230809	141200	105442680	8890	8890	8890	8890	0
279	20230809	141100	105442680	8890	8890	8890	8890	0
280	20230809	141000	105442680	8890	8890	8890	8890	0
281	20230809	140900	105442680	8890	8890	8890	8890	0
282	20230809	140800	105442680	8890	8890	8890	8890	0
283	20230809	140700	105442680	8890	8890	8890	8890	0
284	20230809	140600	105442680	8890	8890	8890	8890	0
285	20230809	140500	105442680	8890	8890	8890	8890	8
286	20230809	140400	105371560	8890	8890	8890	8890	10
287	20230809	140300	105282660	8880	8880	8880	8880	0
288	20230809	140200	105282660	8880	8880	8880	8880	42
289	20230809	140100	104909700	8880	8880	8880	8880	0
290	20230809	140000	104909700	8880	8880	8880	8880	0
291	20230809	135900	104909700	8880	8880	8880	8880	0
292	20230809	135800	104909700	8880	8880	8880	8880	0
293	20230809	135700	104909700	8880	8880	8880	8880	0
294	20230809	135600	104909700	8880	8880	8880	8880	0
295	20230809	135500	104909700	8880	8880	8880	8880	0
296	20230809	135400	104909700	8880	8880	8880	8880	0
297	20230809	135300	104909700	8880	8880	8880	8880	0
298	20230809	135200	104909700	8880	8880	8880	8880	0
299	20230809	135100	104909700	8880	8880	8880	8880	0
300	20230809	135000	104909700	8880	8880	8880	8880	0
301	20230809	134900	104909700	8880	8880	8880	8880	5
302	20230809	134800	104865300	8870	8870	8870	8870	0
303	20230809	134700	104865300	8870	8870	8870	8870	0
304	20230809	134600	104865300	8870	8870	8870	8870	0
305	20230809	134500	104865300	8870	8870	8870	8870	0
306	20230809	134400	104865300	8870	8870	8870	8870	0
307	20230809	134300	104865300	8870	8870	8870	8870	0
308	20230809	134200	104865300	8870	8870	8870	8870	0
309	20230809	134100	104865300	8870	8870	8870	8870	0
310	20230809	134000	104865300	8870	8870	8870	8870	11
311	20230809	133900	104767730	8870	8870	8870	8870	400
312	20230809	133800	101219730	8850	8850	8850	8850	0
313	20230809	133700	101219730	8850	8850	8850	8850	0
314	20230809	133600	101219730	8850	8850	8850	8850	0
315	20230809	133500	101219730	8850	8850	8850	8850	0
316	20230809	133400	101219730	8850	8850	8850	8850	0
317	20230809	133300	101219730	8850	8850	8850	8850	0
318	20230809	133200	101219730	8850	8850	8850	8850	6
319	20230809	133100	101166630	8850	8850	8850	8850	0
320	20230809	133000	101166630	8850	8850	8850	8850	0
321	20230809	132900	101166630	8850	8850	8850	8850	0
322	20230809	132800	101166630	8850	8850	8850	8850	0
323	20230809	132700	101166630	8850	8850	8850	8850	0
324	20230809	132600	101166630	8850	8850	8850	8850	0
325	20230809	132500	101166630	8850	8850	8850	8850	0
326	20230809	132400	101166630	8850	8850	8850	8850	0
327	20230809	132300	101166630	8850	8850	8850	8850	0
328	20230809	132200	101166630	8850	8850	8850	8850	0
329	20230809	132100	101166630	8850	8850	8850	8850	0
330	20230809	132000	101166630	8850	8850	8850	8850	0
331	20230809	131900	101166630	8850	8850	8850	8850	0
332	20230809	131800	101166630	8850	8850	8850	8850	0
333	20230809	131700	101166630	8850	8850	8850	8850	0
334	20230809	131600	101166630	8850	8850	8850	8850	0
335	20230809	131500	101166630	8850	8850	8850	8850	0
336	20230809	131400	101166630	8850	8850	8850	8850	0
337	20230809	131300	101166630	8850	8850	8850	8850	0
338	20230809	131200	101166630	8850	8850	8850	8850	0
339	20230809	131100	101166630	8850	8850	8850	8850	0
340	20230809	131000	101166630	8850	8850	8850	8850	0
341	20230809	130900	101166630	8850	8850	8850	8850	0
342	20230809	130800	101166630	8850	8870	8870	8850	25
343	20230809	130700	100945340	8860	8860	8860	8860	259
344	20230809	130600	98650600	8860	8860	8860	8860	0
345	20230809	130500	98650600	8860	8860	8860	8860	0
346	20230809	130400	98650600	8860	8860	8860	8860	0
347	20230809	130300	98650600	8860	8860	8860	8860	5
348	20230809	130200	98606300	8860	8860	8860	8860	0
349	20230809	130100	98606300	8860	8860	8860	8860	0
350	20230809	130000	98606300	8860	8860	8860	8860	0
351	20230809	125900	98606300	8860	8860	8860	8860	0
352	20230809	125800	98606300	8860	8860	8860	8860	0
353	20230809	125700	98606300	8860	8860	8860	8860	0
354	20230809	125600	98606300	8860	8860	8860	8860	0
355	20230809	125500	98606300	8860	8870	8870	8860	120
356	20230809	125400	97543080	8870	8870	8870	8870	5
357	20230809	125300	97498730	8870	8870	8870	8870	2
358	20230809	125200	97480990	8860	8860	8860	8860	0
359	20230809	125100	97480990	8860	8860	8860	8860	0
360	20230809	125000	97480990	8860	8860	8860	8860	0
361	20230809	124900	97480990	8860	8860	8860	8860	0
362	20230809	124800	97480990	8860	8860	8860	8860	5
363	20230809	124700	97436690	8860	8860	8860	8860	0
364	20230809	124600	97436690	8860	8860	8860	8860	0
365	20230809	124500	97436690	8860	8860	8860	8860	0
366	20230809	124400	97436690	8860	8860	8860	8860	0
367	20230809	124300	97436690	8860	8860	8860	8860	3
368	20230809	124200	97410110	8860	8860	8860	8860	0
369	20230809	124100	97410110	8860	8860	8860	8860	0
370	20230809	124000	97410110	8860	8860	8860	8860	0
371	20230809	123900	97410110	8860	8860	8860	8860	1
372	20230809	123800	97401250	8870	8870	8870	8870	0
373	20230809	123700	97401250	8870	8870	8870	8870	0
374	20230809	123600	97401250	8870	8870	8870	8870	0
375	20230809	123500	97401250	8870	8870	8870	8870	0
376	20230809	123400	97401250	8870	8870	8870	8870	0
377	20230809	123300	97401250	8870	8870	8870	8870	82
378	20230809	123200	96673910	8850	8850	8850	8850	0
379	20230809	123100	96673910	8850	8850	8850	8850	0
380	20230809	123000	96673910	8850	8850	8850	8850	0
381	20230809	122900	96673910	8850	8850	8850	8850	0
382	20230809	122800	96673910	8850	8850	8850	8850	0
383	20230809	122700	96673910	8850	8850	8850	8850	0
384	20230809	122600	96673910	8850	8850	8850	8850	0
385	20230809	122500	96673910	8850	8850	8850	8850	0
386	20230809	122400	96673910	8850	8850	8850	8850	0
387	20230809	122300	96673910	8850	8850	8850	8850	0
388	20230809	122200	96673910	8850	8850	8850	8850	0
389	20230809	122100	96673910	8850	8850	8850	8850	5
390	20230809	122000	96629660	8850	8850	8850	8850	0
391	20230809	121900	96629660	8850	8850	8850	8850	21
392	20230809	121800	96443810	8850	8850	8850	8850	0
393	20230809	121700	96443810	8850	8850	8850	8850	0
394	20230809	121600	96443810	8850	8850	8850	8850	0
395	20230809	121500	96443810	8850	8850	8850	8850	10
396	20230809	121400	96355310	8890	8890	8890	8890	0
397	20230809	121300	96355310	8890	8890	8890	8890	0
398	20230809	121200	96355310	8890	8890	8890	8890	0
399	20230809	121100	96355310	8890	8890	8890	8890	0
400	20230809	121000	96355310	8890	8890	8890	8890	4
401	20230809	120900	96319750	8900	8900	8900	8900	0
402	20230809	120800	96319750	8900	8900	8900	8900	0
403	20230809	120700	96319750	8900	8900	8900	8900	231
404	20230809	120600	94263850	8900	8900	8900	8900	0
405	20230809	120500	94263850	8900	8900	8900	8900	0
406	20230809	120400	94263850	8900	8900	8900	8900	0
407	20230809	120300	94263850	8900	8900	8900	8900	0
408	20230809	120200	94263850	8900	8900	8900	8900	0
409	20230809	120100	94263850	8900	8910	8910	8900	8
410	20230809	120000	94192620	8910	8910	8910	8910	2
411	20230809	115900	94174800	8900	8900	8900	8900	0
412	20230809	115800	94174800	8900	8900	8900	8900	0
413	20230809	115700	94174800	8900	8900	8900	8900	0
414	20230809	115600	94174800	8900	8900	8900	8900	0
415	20230809	115500	94174800	8900	8900	8900	8900	0
416	20230809	115400	94174800	8900	8900	8900	8900	0
417	20230809	115300	94174800	8900	8900	8900	8900	0
418	20230809	115200	94174800	8900	8900	8900	8900	0
419	20230809	115100	94174800	8900	8900	8900	8900	0
420	20230809	115000	94174800	8900	8900	8900	8900	18
421	20230809	114900	94014600	8900	8900	8900	8900	0
422	20230809	114800	94014600	8900	8900	8900	8900	0
423	20230809	114700	94014600	8900	8900	8900	8900	0
424	20230809	114600	94014600	8900	8900	8900	8900	3
425	20230809	114500	93987900	8900	8900	8900	8900	0
426	20230809	114400	93987900	8900	8900	8900	8900	0
427	20230809	114300	93987900	8900	8900	8900	8900	0
428	20230809	114200	93987900	8900	8900	8900	8900	0
429	20230809	114100	93987900	8900	8900	8900	8900	12
430	20230809	114000	93881100	8890	8860	8890	8860	468
431	20230809	113900	89734110	8830	8860	8860	8820	797
432	20230809	113800	82688100	8860	8860	8860	8860	0
433	20230809	113700	82688100	8860	8860	8870	8840	618
434	20230809	113600	77220770	8870	8850	8870	8820	1918
435	20230809	113500	60264650	8870	8870	8870	8870	0
436	20230809	113400	60264650	8870	8870	8870	8870	0
437	20230809	113300	60264650	8870	8870	8870	8870	0
438	20230809	113200	60264650	8870	8870	8870	8870	0
439	20230809	113100	60264650	8870	8870	8870	8870	0
440	20230809	113000	60264650	8870	8870	8870	8870	0
441	20230809	112900	60264650	8870	8870	8870	8870	0
442	20230809	112800	60264650	8870	8870	8870	8870	0
443	20230809	112700	60264650	8870	8870	8870	8870	0
444	20230809	112600	60264650	8870	8850	8870	8840	352
445	20230809	112500	57152130	8860	8860	8860	8860	0
446	20230809	112400	57152130	8860	8860	8860	8860	16
447	20230809	112300	57010370	8860	8870	8870	8860	134
448	20230809	112200	55822960	8860	8870	8870	8860	115
449	20230809	112100	54804050	8870	8870	8870	8870	0
450	20230809	112000	54804050	8870	8870	8870	8870	3
451	20230809	111900	54777440	8880	8880	8880	8880	7
452	20230809	111800	54715280	8880	8880	8880	8880	0
453	20230809	111700	54715280	8880	8880	8880	8880	103
454	20230809	111600	53800640	8900	8900	8900	8900	0
455	20230809	111500	53800640	8900	8900	8900	8900	4
456	20230809	111400	53765040	8900	8900	8900	8900	0
457	20230809	111300	53765040	8900	8900	8900	8900	0
458	20230809	111200	53765040	8900	8900	8900	8900	100
459	20230809	111100	52875040	8900	8900	8900	8900	0
460	20230809	111000	52875040	8900	8900	8900	8900	100
461	20230809	110900	51985040	8900	8900	8900	8900	0
462	20230809	110800	51985040	8900	8900	8900	8900	0
463	20230809	110700	51985040	8900	8900	8900	8900	0
464	20230809	110600	51985040	8900	8900	8900	8900	0
465	20230809	110500	51985040	8900	8900	8900	8900	0
466	20230809	110400	51985040	8900	8900	8900	8900	0
467	20230809	110300	51985040	8900	8900	8900	8900	0
468	20230809	110200	51985040	8900	8900	8900	8900	0
469	20230809	110100	51985040	8900	8900	8900	8900	0
470	20230809	110000	51985040	8900	8870	8900	8870	552
471	20230809	105900	47086490	8870	8870	8870	8870	0
472	20230809	105800	47086490	8870	8870	8870	8870	0
473	20230809	105700	47086490	8870	8870	8870	8870	0
474	20230809	105600	47086490	8870	8870	8870	8870	0
475	20230809	105500	47086490	8870	8870	8870	8870	400
476	20230809	105400	43538490	8870	8870	8870	8870	1
477	20230809	105300	43529620	8870	8870	8870	8870	0
478	20230809	105200	43529620	8870	8870	8870	8870	0
479	20230809	105100	43529620	8870	8870	8870	8870	100
480	20230809	105000	42642620	8850	8850	8850	8850	155
481	20230809	104900	41270870	8870	8870	8870	8870	0
482	20230809	104800	41270870	8870	8890	8890	8860	588
483	20230809	104700	36058240	8900	8900	8900	8900	0
484	20230809	104600	36058240	8900	8920	8920	8900	1800
485	20230809	104500	20034170	8920	8920	8920	8920	0
486	20230809	104400	20034170	8920	8920	8920	8920	1
487	20230809	104300	20025250	8940	8960	8960	8940	1132
488	20230809	104200	9903890	8990	8990	8990	8990	0
489	20230809	104100	9903890	8990	8990	8990	8990	0
490	20230809	104000	9903890	8990	8990	8990	8990	0
491	20230809	103900	9903890	8990	8990	8990	8990	0
492	20230809	103800	9903890	8990	8970	8990	8970	56
493	20230809	103700	9400820	8960	8960	8960	8960	0
494	20230809	103600	9400820	8960	8960	8960	8960	0
495	20230809	103500	9400820	8960	8960	8960	8960	5
496	20230809	103400	9356020	8960	8960	8960	8960	0
497	20230809	103300	9356020	8960	8960	8960	8960	0
498	20230809	103200	9356020	8960	8960	8960	8960	0
499	20230809	103100	9356020	8960	8960	8960	8960	1
500	20230809	103000	9347060	8960	8960	8960	8960	3
501	20230809	102900	9320180	8970	8970	8970	8970	0
502	20230809	102800	9320180	8970	8970	8970	8970	0
503	20230809	102700	9320180	8970	8970	8970	8970	0
504	20230809	102600	9320180	8970	8970	8970	8970	29
505	20230809	102500	9060050	8970	8960	8980	8960	65
506	20230809	102400	8476960	8940	8940	8940	8940	1
507	20230809	102300	8468020	8990	8990	8990	8990	0
508	20230809	102200	8468020	8990	8930	8990	8930	50
509	20230809	102100	8018980	8920	8920	8920	8920	0
510	20230809	102000	8018980	8920	8920	8920	8920	109
511	20230809	101900	7046700	8920	8920	8920	8920	0
512	20230809	101800	7046700	8920	8920	8920	8920	10
513	20230809	101700	6957500	8910	8910	8910	8910	17
514	20230809	101600	6806030	8910	8910	8910	8910	0
515	20230809	101500	6806030	8910	8910	8910	8910	10
516	20230809	101400	6716930	8900	8900	8900	8900	0
517	20230809	101300	6716930	8900	8900	8900	8900	0
518	20230809	101200	6716930	8900	8900	8900	8900	0
519	20230809	101100	6716930	8900	8900	8900	8900	0
520	20230809	101000	6716930	8900	8900	8900	8900	0
521	20230809	100900	6716930	8900	8900	8900	8900	0
522	20230809	100800	6716930	8900	8900	8900	8900	0
523	20230809	100700	6716930	8900	8900	8900	8900	0
524	20230809	100600	6716930	8900	8900	8900	8900	0
525	20230809	100500	6716930	8900	8900	8900	8900	0
526	20230809	100400	6716930	8900	8900	8900	8900	0
527	20230809	100300	6716930	8900	8900	8900	8900	102
528	20230809	100200	5809130	8900	8900	8900	8900	0
529	20230809	100100	5809130	8900	8900	8900	8900	39
530	20230809	100000	5462030	8900	8900	8900	8900	0
531	20230809	095900	5462030	8900	8900	8900	8900	0
532	20230809	095800	5462030	8900	8900	8900	8900	0
533	20230809	095700	5462030	8900	8900	8900	8900	0
534	20230809	095600	5462030	8900	8900	8900	8900	0
535	20230809	095500	5462030	8900	8900	8900	8900	0
536	20230809	095400	5462030	8900	8900	8900	8900	0
537	20230809	095300	5462030	8900	8900	8900	8900	0
538	20230809	095200	5462030	8900	8900	8900	8900	0
539	20230809	095100	5462030	8900	8900	8900	8900	0
540	20230809	095000	5462030	8900	8900	8900	8900	0
541	20230809	094900	5462030	8900	8900	8900	8900	0
542	20230809	094800	5462030	8900	8900	8900	8900	0
543	20230809	094700	5462030	8900	8900	8900	8900	1
544	20230809	094600	5453130	8880	8880	8880	8880	0
545	20230809	094500	5453130	8880	8880	8880	8880	0
546	20230809	094400	5453130	8880	8880	8880	8880	0
547	20230809	094300	5453130	8880	8880	8880	8880	0
548	20230809	094200	5453130	8880	8880	8880	8880	0
549	20230809	094100	5453130	8880	8900	8910	8880	160
550	20230809	094000	4032040	8880	8880	8880	8880	0
551	20230809	093900	4032040	8880	8880	8880	8880	22
552	20230809	093800	3836680	8880	8880	8880	8880	0
553	20230809	093700	3836680	8880	8880	8880	8880	0
554	20230809	093600	3836680	8880	8880	8880	8880	0
555	20230809	093500	3836680	8880	8880	8880	8880	0
556	20230809	093400	3836680	8880	8880	8880	8880	0
557	20230809	093300	3836680	8880	8880	8880	8880	4
558	20230809	093200	3801160	8870	8870	8870	8870	0
559	20230809	093100	3801160	8870	8880	8880	8870	20
560	20230809	093000	3623710	8870	8870	8870	8870	20
561	20230809	092900	3446310	8890	8890	8890	8890	0
562	20230809	092800	3446310	8890	8890	8890	8890	0
563	20230809	092700	3446310	8890	8890	8890	8890	0
564	20230809	092600	3446310	8890	8890	8890	8890	0
565	20230809	092500	3446310	8890	8890	8890	8890	0
566	20230809	092400	3446310	8890	8890	8890	8890	1
567	20230809	092300	3437420	8890	8890	8890	8890	0
568	20230809	092200	3437420	8890	8890	8890	8890	0
569	20230809	092100	3437420	8890	8890	8890	8890	0
570	20230809	092000	3437420	8890	8890	8890	8890	0
571	20230809	091900	3437420	8890	8890	8890	8890	0
572	20230809	091800	3437420	8890	8890	8890	8890	0
573	20230809	091700	3437420	8890	8890	8890	8890	0
574	20230809	091600	3437420	8890	8890	8890	8890	0
575	20230809	091500	3437420	8890	8890	8890	8890	0
576	20230809	091400	3437420	8890	8890	8890	8890	74
577	20230809	091300	2779560	8890	8890	8890	8890	1
578	20230809	091200	2770670	8900	8900	8900	8900	0
579	20230809	091100	2770670	8900	8900	8900	8900	0
580	20230809	091000	2770670	8900	8900	8900	8900	0
581	20230809	090900	2770670	8900	8900	8900	8900	0
582	20230809	090800	2770670	8900	8900	8900	8900	6
583	20230809	090700	2717270	8900	8900	8900	8880	132
584	20230809	090600	1543510	8880	8880	8880	8880	0
585	20230809	090500	1543510	8880	8880	8880	8880	0
586	20230809	090400	1543510	8880	8880	8880	8880	0
587	20230809	090300	1543510	8880	8880	8880	8880	0
588	20230809	090200	1543510	8880	8880	8880	8880	0
589	20230809	090100	1543510	8880	8920	8920	8880	29
590	20230809	090000	1285430	8920	8990	8990	8920	143