KissMeData/083550/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	193600	38536680	5280	5280	5280	5280	21
3	20230810	193500	38536680	5280	5280	5280	5280	0
4	20230810	193400	38536680	5280	5280	5280	5280	0
5	20230810	193300	38536680	5280	5280	5280	5280	0
6	20230810	193200	38536680	5280	5280	5280	5280	0
7	20230810	193100	38536680	5280	5280	5280	5280	0
8	20230810	193000	38536680	5280	5280	5280	5280	0
9	20230810	192900	38536680	5280	5280	5280	5280	0
10	20230810	192800	38536680	5280	5280	5280	5280	0
11	20230810	192700	38536680	5280	5280	5280	5280	0
12	20230810	192600	38536680	5280	5280	5280	5280	0
13	20230810	192500	38536680	5280	5280	5280	5280	0
14	20230810	192400	38536680	5280	5280	5280	5280	0
15	20230810	192300	38536680	5280	5280	5280	5280	0
16	20230810	192200	38536680	5280	5280	5280	5280	0
17	20230810	192100	38536680	5280	5280	5280	5280	0
18	20230810	192000	38536680	5280	5280	5280	5280	0
19	20230810	191900	38536680	5280	5280	5280	5280	0
20	20230810	191800	38536680	5280	5280	5280	5280	0
21	20230810	191700	38536680	5280	5280	5280	5280	0
22	20230810	191600	38536680	5280	5280	5280	5280	0
23	20230810	191500	38536680	5280	5280	5280	5280	0
24	20230810	191400	38536680	5280	5280	5280	5280	0
25	20230810	191300	38536680	5280	5280	5280	5280	0
26	20230810	191200	38536680	5280	5280	5280	5280	0
27	20230810	191100	38536680	5280	5280	5280	5280	0
28	20230810	191000	38536680	5280	5280	5280	5280	0
29	20230810	190900	38536680	5280	5280	5280	5280	0
30	20230810	190800	38536680	5280	5280	5280	5280	0
31	20230810	190700	38536680	5280	5280	5280	5280	0
32	20230810	190600	38536680	5280	5280	5280	5280	21
33	20230810	190500	38536680	5280	5280	5280	5280	0
34	20230810	190400	38536680	5280	5280	5280	5280	0
35	20230810	190300	38536680	5280	5280	5280	5280	0
36	20230810	190200	38536680	5280	5280	5280	5280	0
37	20230810	190100	38536680	5280	5280	5280	5280	0
38	20230810	190000	38536680	5280	5280	5280	5280	0
39	20230810	185900	38536680	5280	5280	5280	5280	0
40	20230810	185800	38536680	5280	5280	5280	5280	0
41	20230810	185700	38536680	5280	5280	5280	5280	0
42	20230810	185600	38536680	5280	5280	5280	5280	0
43	20230810	185500	38536680	5280	5280	5280	5280	0
44	20230810	185400	38536680	5280	5280	5280	5280	0
45	20230810	185300	38536680	5280	5280	5280	5280	0
46	20230810	185200	38536680	5280	5280	5280	5280	0
47	20230810	185100	38536680	5280	5280	5280	5280	0
48	20230810	185000	38536680	5280	5280	5280	5280	0
49	20230810	184900	38536680	5280	5280	5280	5280	0
50	20230810	184800	38536680	5280	5280	5280	5280	0
51	20230810	184700	38536680	5280	5280	5280	5280	0
52	20230810	184600	38536680	5280	5280	5280	5280	0
53	20230810	184500	38536680	5280	5280	5280	5280	0
54	20230810	184400	38536680	5280	5280	5280	5280	0
55	20230810	184300	38536680	5280	5280	5280	5280	0
56	20230810	184200	38536680	5280	5280	5280	5280	0
57	20230810	184100	38536680	5280	5280	5280	5280	0
58	20230810	184000	38536680	5280	5280	5280	5280	0
59	20230810	183900	38536680	5280	5280	5280	5280	0
60	20230810	183800	38536680	5280	5280	5280	5280	0
61	20230810	183700	38536680	5280	5280	5280	5280	0
62	20230810	183600	38536680	5280	5280	5280	5280	21
63	20230810	183500	38536680	5280	5280	5280	5280	0
64	20230810	183400	38536680	5280	5280	5280	5280	0
65	20230810	183300	38536680	5280	5280	5280	5280	0
66	20230810	183200	38536680	5280	5280	5280	5280	0
67	20230810	183100	38536680	5280	5280	5280	5280	0
68	20230810	183000	38536680	5280	5280	5280	5280	0
69	20230810	182900	38536680	5280	5280	5280	5280	0
70	20230810	182800	38536680	5280	5280	5280	5280	0
71	20230810	182700	38536680	5280	5280	5280	5280	0
72	20230810	182600	38536680	5280	5280	5280	5280	0
73	20230810	182500	38536680	5280	5280	5280	5280	0
74	20230810	182400	38536680	5280	5280	5280	5280	0
75	20230810	182300	38536680	5280	5280	5280	5280	0
76	20230810	182200	38536680	5280	5280	5280	5280	0
77	20230810	182100	38536680	5280	5280	5280	5280	0
78	20230810	182000	38536680	5280	5280	5280	5280	0
79	20230810	181900	38536680	5280	5280	5280	5280	0
80	20230810	181800	38536680	5280	5280	5280	5280	0
81	20230810	181700	38536680	5280	5280	5280	5280	0
82	20230810	181600	38536680	5280	5280	5280	5280	0
83	20230810	181500	38536680	5280	5280	5280	5280	0
84	20230810	181400	38536680	5280	5280	5280	5280	0
85	20230810	181300	38536680	5280	5280	5280	5280	0
86	20230810	181200	38536680	5280	5280	5280	5280	0
87	20230810	181100	38536680	5280	5280	5280	5280	0
88	20230810	181000	38536680	5280	5280	5280	5280	0
89	20230810	180900	38536680	5280	5280	5280	5280	0
90	20230810	180800	38536680	5280	5280	5280	5280	0
91	20230810	180700	38536680	5280	5280	5280	5280	0
92	20230810	180600	38536680	5280	5280	5280	5280	21
93	20230810	180500	38536680	5280	5280	5280	5280	0
94	20230810	180400	38536680	5280	5280	5280	5280	0
95	20230810	180300	38536680	5280	5280	5280	5280	0
96	20230810	180200	38536680	5280	5280	5280	5280	0
97	20230810	180100	38536680	5280	5280	5280	5280	0
98	20230810	180000	38536680	5280	5280	5280	5280	0
99	20230810	175900	38536680	5280	5280	5280	5280	0
100	20230810	175800	38536680	5280	5280	5280	5280	0
101	20230810	175700	38536680	5280	5280	5280	5280	0
102	20230810	175600	38536680	5280	5280	5280	5280	0
103	20230810	175500	38536680	5280	5280	5280	5280	0
104	20230810	175400	38536680	5280	5280	5280	5280	0
105	20230810	175300	38536680	5280	5280	5280	5280	0
106	20230810	175200	38536680	5280	5280	5280	5280	0
107	20230810	175100	38536680	5280	5280	5280	5280	0
108	20230810	175000	38536680	5280	5280	5280	5280	0
109	20230810	174900	38536680	5280	5280	5280	5280	0
110	20230810	174800	38536680	5280	5280	5280	5280	0
111	20230810	174700	38536680	5280	5280	5280	5280	0
112	20230810	174600	38536680	5280	5280	5280	5280	0
113	20230810	174500	38536680	5280	5280	5280	5280	0
114	20230810	174400	38536680	5280	5280	5280	5280	0
115	20230810	174300	38536680	5280	5280	5280	5280	0
116	20230810	174200	38536680	5280	5280	5280	5280	0
117	20230810	174100	38536680	5280	5280	5280	5280	0
118	20230810	174000	38536680	5280	5280	5280	5280	0
119	20230810	173900	38536680	5280	5280	5280	5280	0
120	20230810	173800	38536680	5280	5280	5280	5280	0
121	20230810	173700	38536680	5280	5280	5280	5280	0
122	20230810	173600	38536680	5280	5280	5280	5280	21
123	20230810	173500	38536680	5280	5280	5280	5280	0
124	20230810	173400	38536680	5280	5280	5280	5280	0
125	20230810	173300	38536680	5280	5280	5280	5280	0
126	20230810	173200	38536680	5280	5280	5280	5280	0
127	20230810	173100	38536680	5280	5280	5280	5280	0
128	20230810	173000	38536680	5280	5280	5280	5280	0
129	20230810	172900	38536680	5280	5280	5280	5280	0
130	20230810	172800	38536680	5280	5280	5280	5280	0
131	20230810	172700	38536680	5280	5280	5280	5280	0
132	20230810	172600	38536680	5280	5280	5280	5280	0
133	20230810	172500	38536680	5280	5280	5280	5280	0
134	20230810	172400	38536680	5280	5280	5280	5280	0
135	20230810	172300	38536680	5280	5280	5280	5280	0
136	20230810	172200	38536680	5280	5280	5280	5280	0
137	20230810	172100	38536680	5280	5280	5280	5280	0
138	20230810	172000	38536680	5280	5280	5280	5280	0
139	20230810	171900	38536680	5280	5280	5280	5280	0
140	20230810	171800	38536680	5280	5280	5280	5280	0
141	20230810	171700	38536680	5280	5280	5280	5280	0
142	20230810	171600	38536680	5280	5280	5280	5280	0
143	20230810	171500	38536680	5280	5280	5280	5280	0
144	20230810	171400	38536680	5280	5280	5280	5280	0
145	20230810	171300	38536680	5280	5280	5280	5280	0
146	20230810	171200	38536680	5280	5280	5280	5280	0
147	20230810	171100	38536680	5280	5280	5280	5280	0
148	20230810	171000	38536680	5280	5280	5280	5280	0
149	20230810	170900	38536680	5280	5280	5280	5280	0
150	20230810	170800	38536680	5280	5280	5280	5280	0
151	20230810	170700	38536680	5280	5280	5280	5280	0
152	20230810	170600	38536680	5280	5280	5280	5280	21
153	20230810	170500	38536680	5280	5280	5280	5280	0
154	20230810	170400	38536680	5280	5280	5280	5280	0
155	20230810	170300	38536680	5280	5280	5280	5280	0
156	20230810	170200	38536680	5280	5280	5280	5280	0
157	20230810	170100	38536680	5280	5280	5280	5280	0
158	20230810	170000	38536680	5280	5280	5280	5280	0
159	20230810	165900	38536680	5280	5280	5280	5280	0
160	20230810	165800	38536680	5280	5280	5280	5280	0
161	20230810	165700	38536680	5280	5280	5280	5280	0
162	20230810	165600	38536680	5280	5280	5280	5280	0
163	20230810	165500	38536680	5280	5280	5280	5280	0
164	20230810	165400	38536680	5280	5280	5280	5280	0
165	20230810	165300	38536680	5280	5280	5280	5280	0
166	20230810	165200	38536680	5280	5280	5280	5280	0
167	20230810	165100	38536680	5280	5280	5280	5280	0
168	20230810	165000	38536680	5280	5280	5280	5280	0
169	20230810	164900	38536680	5280	5280	5280	5280	0
170	20230810	164800	38536680	5280	5280	5280	5280	0
171	20230810	164700	38536680	5280	5280	5280	5280	0
172	20230810	164600	38536680	5280	5280	5280	5280	0
173	20230810	164500	38536680	5280	5280	5280	5280	0
174	20230810	164400	38536680	5280	5280	5280	5280	0
175	20230810	164300	38536680	5280	5280	5280	5280	0
176	20230810	164200	38536680	5280	5280	5280	5280	0
177	20230810	164100	38536680	5280	5280	5280	5280	0
178	20230810	164000	38536680	5280	5280	5280	5280	0
179	20230810	163900	38536680	5280	5280	5280	5280	0
180	20230810	163800	38536680	5280	5280	5280	5280	0
181	20230810	163700	38536680	5280	5280	5280	5280	0
182	20230810	163600	38536680	5280	5280	5280	5280	21
183	20230810	163500	38536680	5280	5280	5280	5280	0
184	20230810	163400	38536680	5280	5280	5280	5280	0
185	20230810	163300	38536680	5280	5280	5280	5280	0
186	20230810	163200	38536680	5280	5280	5280	5280	0
187	20230810	163100	38536680	5280	5280	5280	5280	0
188	20230810	163000	38536680	5280	5280	5280	5280	0
189	20230810	162900	38536680	5280	5280	5280	5280	0
190	20230810	162800	38536680	5280	5280	5280	5280	0
191	20230810	162700	38536680	5280	5280	5280	5280	0
192	20230810	162600	38536680	5280	5280	5280	5280	0
193	20230810	162500	38536680	5280	5280	5280	5280	0
194	20230810	162400	38536680	5280	5280	5280	5280	0
195	20230810	162300	38536680	5280	5280	5280	5280	0
196	20230810	162200	38536680	5280	5280	5280	5280	0
197	20230810	162100	38536680	5280	5280	5280	5280	0
198	20230810	162000	38536680	5280	5280	5280	5280	0
199	20230810	161900	38536680	5280	5280	5280	5280	0
200	20230810	161800	38536680	5280	5280	5280	5280	0
201	20230810	161700	38536680	5280	5280	5280	5280	0
202	20230810	161600	38536680	5280	5280	5280	5280	0
203	20230810	161500	38536680	5280	5280	5280	5280	0
204	20230810	161400	38536680	5280	5280	5280	5280	0
205	20230810	161300	38536680	5280	5280	5280	5280	0
206	20230810	161200	38536680	5280	5280	5280	5280	0
207	20230810	161100	38536680	5280	5280	5280	5280	0
208	20230810	161000	38536680	5280	5280	5280	5280	0
209	20230810	160900	38536680	5280	5280	5280	5280	0
210	20230810	160800	38536680	5280	5280	5280	5280	0
211	20230810	160700	38536680	5280	5280	5280	5280	0
212	20230810	160600	38536680	5280	5280	5280	5280	21
213	20230810	160500	38536680	5280	5280	5280	5280	0
214	20230810	160400	38536680	5280	5280	5280	5280	0
215	20230810	160300	38536680	5280	5280	5280	5280	0
216	20230810	160200	38536680	5280	5280	5280	5280	0
217	20230810	160100	38536680	5280	5280	5280	5280	0
218	20230810	160000	38536680	5280	5280	5280	5280	0
219	20230810	155900	38536680	5280	5280	5280	5280	0
220	20230810	155800	38536680	5280	5280	5280	5280	0
221	20230810	155700	38536680	5280	5280	5280	5280	0
222	20230810	155600	38536680	5280	5280	5280	5280	0
223	20230810	155500	38536680	5280	5280	5280	5280	0
224	20230810	155400	38536680	5280	5280	5280	5280	0
225	20230810	155300	38536680	5280	5280	5280	5280	0
226	20230810	155200	38536680	5280	5280	5280	5280	0
227	20230810	155100	38536680	5280	5280	5280	5280	0
228	20230810	155000	38536680	5280	5280	5280	5280	0
229	20230810	154900	38536680	5280	5280	5280	5280	0
230	20230810	154800	38536680	5280	5280	5280	5280	0
231	20230810	154700	38536680	5280	5280	5280	5280	0
232	20230810	154600	38536680	5280	5280	5280	5280	0
233	20230810	154500	38536680	5280	5280	5280	5280	0
234	20230810	154400	38536680	5280	5280	5280	5280	0
235	20230810	154300	38536680	5280	5280	5280	5280	0
236	20230810	154200	38536680	5280	5280	5280	5280	0
237	20230810	154100	38536680	5280	5280	5280	5280	0
238	20230810	154000	38536680	5280	5280	5280	5280	0
239	20230810	153900	38536680	5280	5280	5280	5280	0
240	20230810	153800	38536680	5280	5280	5280	5280	0
241	20230810	153700	38536680	5280	5280	5280	5280	0
242	20230810	153600	38536680	5280	5280	5280	5280	21
243	20230810	153500	38536680	5280	5280	5280	5280	0
244	20230810	153400	38536680	5280	5280	5280	5280	0
245	20230810	153300	38536680	5280	5280	5280	5280	0
246	20230810	153200	38536680	5280	5280	5280	5280	0
247	20230810	153100	38536680	5280	5280	5280	5280	0
248	20230810	153000	38536680	5280	5280	5280	5280	21
249	20230810	152900	38425800	5280	5280	5280	5280	0
250	20230810	152800	38425800	5280	5280	5280	5280	0
251	20230810	152700	38425800	5280	5280	5280	5280	0
252	20230810	152600	38425800	5280	5280	5280	5280	0
253	20230810	152500	38425800	5280	5280	5280	5280	0
254	20230810	152400	38425800	5280	5280	5280	5280	0
255	20230810	152300	38425800	5280	5280	5280	5280	0
256	20230810	152200	38425800	5280	5280	5280	5280	0
257	20230810	152100	38425800	5280	5280	5280	5280	0
258	20230810	152000	38425800	5280	5280	5280	5280	0
259	20230810	151900	38425800	5280	5280	5280	5280	1
260	20230810	151800	38420520	5250	5260	5260	5250	230
261	20230810	151700	37212860	5250	5250	5250	5250	0
262	20230810	151600	37212860	5250	5250	5250	5250	0
263	20230810	151500	37212860	5250	5250	5250	5250	200
264	20230810	151400	36162860	5250	5250	5250	5250	200
265	20230810	151300	35112860	5250	5250	5250	5250	0
266	20230810	151200	35112860	5250	5250	5250	5250	1
267	20230810	151100	35107610	5280	5280	5280	5280	0
268	20230810	151000	35107610	5280	5280	5280	5280	1
269	20230810	150900	35102330	5250	5250	5250	5250	30
270	20230810	150800	34944830	5250	5260	5260	5250	94
271	20230810	150700	34450770	5280	5280	5280	5280	0
272	20230810	150600	34450770	5280	5280	5280	5280	10
273	20230810	150500	34397970	5280	5280	5280	5280	0
274	20230810	150400	34397970	5280	5280	5280	5280	0
275	20230810	150300	34397970	5280	5280	5280	5280	0
276	20230810	150200	34397970	5280	5280	5280	5280	1
277	20230810	150100	34392690	5260	5260	5260	5260	0
278	20230810	150000	34392690	5260	5260	5260	5260	0
279	20230810	145900	34392690	5260	5260	5260	5260	0
280	20230810	145800	34392690	5260	5260	5260	5260	0
281	20230810	145700	34392690	5260	5260	5260	5260	0
282	20230810	145600	34392690	5260	5260	5260	5260	5
283	20230810	145500	34366390	5260	5260	5260	5260	0
284	20230810	145400	34366390	5260	5260	5260	5260	400
285	20230810	145300	32262390	5280	5280	5280	5280	0
286	20230810	145200	32262390	5280	5280	5280	5280	0
287	20230810	145100	32262390	5280	5280	5280	5280	0
288	20230810	145000	32262390	5280	5280	5280	5280	0
289	20230810	144900	32262390	5280	5280	5280	5280	0
290	20230810	144800	32262390	5280	5280	5280	5280	0
291	20230810	144700	32262390	5280	5280	5280	5280	0
292	20230810	144600	32262390	5280	5280	5280	5280	0
293	20230810	144500	32262390	5280	5280	5280	5280	0
294	20230810	144400	32262390	5280	5280	5280	5280	0
295	20230810	144300	32262390	5280	5260	5280	5260	2
296	20230810	144200	32251850	5280	5280	5280	5280	0
297	20230810	144100	32251850	5280	5280	5280	5280	0
298	20230810	144000	32251850	5280	5280	5280	5280	0
299	20230810	143900	32251850	5280	5280	5280	5280	0
300	20230810	143800	32251850	5280	5280	5280	5280	0
301	20230810	143700	32251850	5280	5280	5280	5280	0
302	20230810	143600	32251850	5280	5280	5280	5280	1
303	20230810	143500	32246570	5260	5260	5260	5260	0
304	20230810	143400	32246570	5260	5270	5270	5260	200
305	20230810	143300	31194480	5270	5270	5270	5270	0
306	20230810	143200	31194480	5270	5270	5270	5270	0
307	20230810	143100	31194480	5270	5270	5270	5270	0
308	20230810	143000	31194480	5270	5270	5270	5270	0
309	20230810	142900	31194480	5270	5270	5270	5270	1
310	20230810	142800	31189210	5290	5290	5290	5290	0
311	20230810	142700	31189210	5290	5290	5290	5290	0
312	20230810	142600	31189210	5290	5290	5290	5290	0
313	20230810	142500	31189210	5290	5290	5290	5290	0
314	20230810	142400	31189210	5290	5290	5290	5290	0
315	20230810	142300	31189210	5290	5290	5290	5290	0
316	20230810	142200	31189210	5290	5290	5290	5290	0
317	20230810	142100	31189210	5290	5290	5290	5290	0
318	20230810	142000	31189210	5290	5290	5290	5290	13
319	20230810	141900	31120440	5290	5290	5290	5290	0
320	20230810	141800	31120440	5290	5290	5290	5290	0
321	20230810	141700	31120440	5290	5290	5290	5290	0
322	20230810	141600	31120440	5290	5290	5290	5290	0
323	20230810	141500	31120440	5290	5290	5290	5290	0
324	20230810	141400	31120440	5290	5290	5290	5290	0
325	20230810	141300	31120440	5290	5290	5290	5290	0
326	20230810	141200	31120440	5290	5290	5290	5290	0
327	20230810	141100	31120440	5290	5290	5290	5290	0
328	20230810	141000	31120440	5290	5290	5290	5290	0
329	20230810	140900	31120440	5290	5290	5290	5290	0
330	20230810	140800	31120440	5290	5290	5290	5290	0
331	20230810	140700	31120440	5290	5290	5290	5290	0
332	20230810	140600	31120440	5290	5290	5290	5290	0
333	20230810	140500	31120440	5290	5290	5290	5290	0
334	20230810	140400	31120440	5290	5290	5290	5290	0
335	20230810	140300	31120440	5290	5290	5290	5290	0
336	20230810	140200	31120440	5290	5290	5290	5290	0
337	20230810	140100	31120440	5290	5290	5290	5290	0
338	20230810	140000	31120440	5290	5290	5290	5290	0
339	20230810	135900	31120440	5290	5290	5290	5290	0
340	20230810	135800	31120440	5290	5290	5290	5290	0
341	20230810	135700	31120440	5290	5290	5290	5290	0
342	20230810	135600	31120440	5290	5290	5290	5290	0
343	20230810	135500	31120440	5290	5290	5290	5290	5
344	20230810	135400	31093990	5290	5290	5290	5290	0
345	20230810	135300	31093990	5290	5290	5290	5290	0
346	20230810	135200	31093990	5290	5290	5290	5290	0
347	20230810	135100	31093990	5290	5290	5290	5290	0
348	20230810	135000	31093990	5290	5290	5290	5290	0
349	20230810	134900	31093990	5290	5290	5290	5290	0
350	20230810	134800	31093990	5290	5290	5290	5290	0
351	20230810	134700	31093990	5290	5290	5290	5290	0
352	20230810	134600	31093990	5290	5290	5290	5290	0
353	20230810	134500	31093990	5290	5290	5290	5290	1
354	20230810	134400	31088700	5270	5270	5270	5270	0
355	20230810	134300	31088700	5270	5270	5270	5270	0
356	20230810	134200	31088700	5270	5270	5270	5270	0
357	20230810	134100	31088700	5270	5270	5270	5270	0
358	20230810	134000	31088700	5270	5270	5270	5270	0
359	20230810	133900	31088700	5270	5270	5270	5270	0
360	20230810	133800	31088700	5270	5270	5270	5270	52
361	20230810	133700	30814660	5300	5300	5300	5300	0
362	20230810	133600	30814660	5300	5300	5300	5300	0
363	20230810	133500	30814660	5300	5300	5300	5300	0
364	20230810	133400	30814660	5300	5300	5300	5300	0
365	20230810	133300	30814660	5300	5300	5300	5300	0
366	20230810	133200	30814660	5300	5300	5300	5300	0
367	20230810	133100	30814660	5300	5300	5300	5300	0
368	20230810	133000	30814660	5300	5300	5300	5300	0
369	20230810	132900	30814660	5300	5300	5300	5300	0
370	20230810	132800	30814660	5300	5300	5300	5300	0
371	20230810	132700	30814660	5300	5300	5300	5300	0
372	20230810	132600	30814660	5300	5300	5300	5300	0
373	20230810	132500	30814660	5300	5300	5300	5300	0
374	20230810	132400	30814660	5300	5300	5300	5300	0
375	20230810	132300	30814660	5300	5300	5300	5300	0
376	20230810	132200	30814660	5300	5300	5300	5300	10
377	20230810	132100	30761660	5270	5270	5270	5270	0
378	20230810	132000	30761660	5270	5270	5270	5270	0
379	20230810	131900	30761660	5270	5270	5270	5270	10
380	20230810	131800	30708960	5300	5300	5300	5300	0
381	20230810	131700	30708960	5300	5300	5300	5300	0
382	20230810	131600	30708960	5300	5300	5300	5300	0
383	20230810	131500	30708960	5300	5300	5300	5300	0
384	20230810	131400	30708960	5300	5300	5300	5300	0
385	20230810	131300	30708960	5300	5300	5300	5300	0
386	20230810	131200	30708960	5300	5300	5300	5300	0
387	20230810	131100	30708960	5300	5300	5300	5300	0
388	20230810	131000	30708960	5300	5300	5300	5300	0
389	20230810	130900	30708960	5300	5300	5300	5300	0
390	20230810	130800	30708960	5300	5300	5300	5300	0
391	20230810	130700	30708960	5300	5300	5300	5300	0
392	20230810	130600	30708960	5300	5300	5300	5300	0
393	20230810	130500	30708960	5300	5300	5300	5300	0
394	20230810	130400	30708960	5300	5300	5300	5300	0
395	20230810	130300	30708960	5300	5300	5300	5300	0
396	20230810	130200	30708960	5300	5300	5300	5300	0
397	20230810	130100	30708960	5300	5300	5300	5300	0
398	20230810	130000	30708960	5300	5300	5300	5300	0
399	20230810	125900	30708960	5300	5300	5300	5300	0
400	20230810	125800	30708960	5300	5300	5300	5300	10
401	20230810	125700	30655960	5300	5300	5300	5300	0
402	20230810	125600	30655960	5300	5300	5300	5300	0
403	20230810	125500	30655960	5300	5300	5300	5300	0
404	20230810	125400	30655960	5300	5300	5300	5300	0
405	20230810	125300	30655960	5300	5300	5300	5300	0
406	20230810	125200	30655960	5300	5300	5300	5300	1
407	20230810	125100	30650660	5300	5300	5300	5300	0
408	20230810	125000	30650660	5300	5300	5300	5300	0
409	20230810	124900	30650660	5300	5300	5300	5300	0
410	20230810	124800	30650660	5300	5300	5300	5300	0
411	20230810	124700	30650660	5300	5300	5300	5300	0
412	20230810	124600	30650660	5300	5300	5300	5300	0
413	20230810	124500	30650660	5300	5300	5300	5300	0
414	20230810	124400	30650660	5300	5290	5300	5290	12
415	20230810	124300	30587150	5290	5290	5290	5290	0
416	20230810	124200	30587150	5290	5290	5290	5290	100
417	20230810	124100	30058150	5290	5290	5290	5290	4
418	20230810	124000	30036990	5270	5270	5270	5270	15
419	20230810	123900	29957940	5290	5290	5290	5290	0
420	20230810	123800	29957940	5290	5290	5290	5290	0
421	20230810	123700	29957940	5290	5290	5290	5290	0
422	20230810	123600	29957940	5290	5290	5290	5290	0
423	20230810	123500	29957940	5290	5290	5290	5290	0
424	20230810	123400	29957940	5290	5290	5290	5290	0
425	20230810	123300	29957940	5290	5290	5290	5290	0
426	20230810	123200	29957940	5290	5290	5290	5290	0
427	20230810	123100	29957940	5290	5290	5290	5290	0
428	20230810	123000	29957940	5290	5290	5290	5290	100
429	20230810	122900	29428940	5290	5290	5290	5290	0
430	20230810	122800	29428940	5290	5280	5290	5280	10
431	20230810	122700	29376130	5280	5280	5280	5280	0
432	20230810	122600	29376130	5280	5280	5280	5280	10
433	20230810	122500	29323330	5260	5260	5260	5260	0
434	20230810	122400	29323330	5260	5260	5260	5260	0
435	20230810	122300	29323330	5260	5260	5260	5260	0
436	20230810	122200	29323330	5260	5260	5260	5260	0
437	20230810	122100	29323330	5260	5260	5260	5260	0
438	20230810	122000	29323330	5260	5260	5260	5260	0
439	20230810	121900	29323330	5260	5260	5260	5260	13
440	20230810	121800	29254950	5290	5290	5290	5290	0
441	20230810	121700	29254950	5290	5290	5290	5290	0
442	20230810	121600	29254950	5290	5290	5290	5290	1
443	20230810	121500	29249660	5260	5270	5270	5260	78
444	20230810	121400	28838880	5290	5290	5290	5290	0
445	20230810	121300	28838880	5290	5290	5290	5290	0
446	20230810	121200	28838880	5290	5290	5290	5290	0
447	20230810	121100	28838880	5290	5290	5290	5290	0
448	20230810	121000	28838880	5290	5290	5290	5290	10
449	20230810	120900	28785980	5290	5290	5290	5290	0
450	20230810	120800	28785980	5290	5290	5290	5290	0
451	20230810	120700	28785980	5290	5290	5290	5290	0
452	20230810	120600	28785980	5290	5290	5290	5290	0
453	20230810	120500	28785980	5290	5290	5290	5290	0
454	20230810	120400	28785980	5290	5290	5290	5290	0
455	20230810	120300	28785980	5290	5290	5290	5290	50
456	20230810	120200	28521480	5290	5290	5290	5290	0
457	20230810	120100	28521480	5290	5290	5290	5290	0
458	20230810	120000	28521480	5290	5290	5290	5290	0
459	20230810	115900	28521480	5290	5290	5290	5290	0
460	20230810	115800	28521480	5290	5290	5290	5290	0
461	20230810	115700	28521480	5290	5290	5290	5290	0
462	20230810	115600	28521480	5290	5290	5290	5290	0
463	20230810	115500	28521480	5290	5290	5290	5290	0
464	20230810	115400	28521480	5290	5290	5290	5290	20
465	20230810	115300	28415680	5290	5290	5290	5290	0
466	20230810	115200	28415680	5290	5290	5290	5290	0
467	20230810	115100	28415680	5290	5290	5290	5290	777
468	20230810	115000	24305350	5290	5290	5290	5290	0
469	20230810	114900	24305350	5290	5290	5290	5290	0
470	20230810	114800	24305350	5290	5290	5290	5290	0
471	20230810	114700	24305350	5290	5290	5290	5290	0
472	20230810	114600	24305350	5290	5290	5290	5290	10
473	20230810	114500	24252450	5290	5290	5290	5290	0
474	20230810	114400	24252450	5290	5290	5290	5290	0
475	20230810	114300	24252450	5290	5290	5290	5290	1
476	20230810	114200	24247160	5290	5290	5290	5290	0
477	20230810	114100	24247160	5290	5290	5290	5290	0
478	20230810	114000	24247160	5290	5290	5290	5290	0
479	20230810	113900	24247160	5290	5290	5290	5290	0
480	20230810	113800	24247160	5290	5290	5290	5290	0
481	20230810	113700	24247160	5290	5290	5290	5290	0
482	20230810	113600	24247160	5290	5290	5290	5290	1
483	20230810	113500	24241870	5290	5290	5290	5290	1
484	20230810	113400	24236580	5290	5290	5290	5290	0
485	20230810	113300	24236580	5290	5290	5290	5290	0
486	20230810	113200	24236580	5290	5290	5290	5290	0
487	20230810	113100	24236580	5290	5290	5290	5290	0
488	20230810	113000	24236580	5290	5290	5290	5290	0
489	20230810	112900	24236580	5290	5290	5290	5290	0
490	20230810	112800	24236580	5290	5290	5290	5290	0
491	20230810	112700	24236580	5290	5290	5290	5290	0
492	20230810	112600	24236580	5290	5290	5290	5290	0
493	20230810	112500	24236580	5290	5290	5290	5290	0
494	20230810	112400	24236580	5290	5290	5290	5290	0
495	20230810	112300	24236580	5290	5290	5290	5290	0
496	20230810	112200	24236580	5290	5290	5290	5290	0
497	20230810	112100	24236580	5290	5290	5290	5290	0
498	20230810	112000	24236580	5290	5290	5290	5290	0
499	20230810	111900	24236580	5290	5290	5290	5290	0
500	20230810	111800	24236580	5290	5290	5290	5290	0
501	20230810	111700	24236580	5290	5290	5290	5290	0
502	20230810	111600	24236580	5290	5290	5290	5290	0
503	20230810	111500	24236580	5290	5290	5290	5290	0
504	20230810	111400	24236580	5290	5290	5290	5290	0
505	20230810	111300	24236580	5290	5290	5290	5290	0
506	20230810	111200	24236580	5290	5280	5290	5280	30
507	20230810	111100	24078170	5280	5280	5280	5280	0
508	20230810	111000	24078170	5280	5280	5280	5280	0
509	20230810	110900	24078170	5280	5280	5280	5280	5
510	20230810	110800	24051770	5260	5260	5260	5260	0
511	20230810	110700	24051770	5260	5260	5260	5260	10
512	20230810	110600	23999170	5240	5240	5240	5240	0
513	20230810	110500	23999170	5240	5240	5240	5240	0
514	20230810	110400	23999170	5240	5240	5240	5240	0
515	20230810	110300	23999170	5240	5240	5240	5240	0
516	20230810	110200	23999170	5240	5240	5240	5240	0
517	20230810	110100	23999170	5240	5240	5240	5240	0
518	20230810	110000	23999170	5240	5240	5240	5240	0
519	20230810	105900	23999170	5240	5240	5240	5240	0
520	20230810	105800	23999170	5240	5240	5240	5240	0
521	20230810	105700	23999170	5240	5240	5240	5240	0
522	20230810	105600	23999170	5240	5240	5240	5240	0
523	20230810	105500	23999170	5240	5240	5240	5240	0
524	20230810	105400	23999170	5240	5240	5240	5240	0
525	20230810	105300	23999170	5240	5240	5240	5240	0
526	20230810	105200	23999170	5240	5240	5240	5240	0
527	20230810	105100	23999170	5240	5240	5240	5240	0
528	20230810	105000	23999170	5240	5240	5240	5240	0
529	20230810	104900	23999170	5240	5240	5240	5240	0
530	20230810	104800	23999170	5240	5240	5240	5240	0
531	20230810	104700	23999170	5240	5240	5240	5240	114
532	20230810	104600	23401810	5240	5250	5250	5240	660
533	20230810	104500	19941370	5250	5250	5250	5250	0
534	20230810	104400	19941370	5250	5250	5250	5250	0
535	20230810	104300	19941370	5250	5250	5250	5250	0
536	20230810	104200	19941370	5250	5250	5250	5250	0
537	20230810	104100	19941370	5250	5250	5250	5250	0
538	20230810	104000	19941370	5250	5250	5250	5250	238
539	20230810	103900	18691870	5250	5250	5250	5250	10
540	20230810	103800	18639370	5250	5250	5250	5250	0
541	20230810	103700	18639370	5250	5250	5250	5250	0
542	20230810	103600	18639370	5250	5250	5250	5250	0
543	20230810	103500	18639370	5250	5250	5250	5250	0
544	20230810	103400	18639370	5250	5250	5250	5250	381
545	20230810	103300	16639120	5250	5250	5250	5250	21
546	20230810	103200	16528870	5250	5250	5250	5250	26
547	20230810	103100	16392370	5250	5250	5250	5250	1
548	20230810	103000	16387120	5250	5270	5270	5250	119
549	20230810	102900	15761180	5260	5260	5260	5260	0
550	20230810	102800	15761180	5260	5260	5260	5260	1
551	20230810	102700	15755920	5240	5240	5280	5240	526
552	20230810	102600	12999560	5240	5260	5260	5240	1120
553	20230810	102500	7121670	5290	5290	5290	5290	5
554	20230810	102400	7095220	5280	5280	5280	5280	0
555	20230810	102300	7095220	5280	5280	5280	5280	0
556	20230810	102200	7095220	5280	5280	5280	5280	0
557	20230810	102100	7095220	5280	5280	5280	5280	0
558	20230810	102000	7095220	5280	5280	5280	5280	0
559	20230810	101900	7095220	5280	5280	5280	5280	0
560	20230810	101800	7095220	5280	5280	5280	5280	0
561	20230810	101700	7095220	5280	5280	5280	5280	0
562	20230810	101600	7095220	5280	5280	5280	5280	0
563	20230810	101500	7095220	5280	5280	5280	5280	0
564	20230810	101400	7095220	5280	5280	5280	5280	0
565	20230810	101300	7095220	5280	5280	5280	5280	0
566	20230810	101200	7095220	5280	5280	5280	5280	0
567	20230810	101100	7095220	5280	5280	5280	5280	0
568	20230810	101000	7095220	5280	5280	5280	5280	0
569	20230810	100900	7095220	5280	5280	5280	5280	0
570	20230810	100800	7095220	5280	5280	5280	5280	0
571	20230810	100700	7095220	5280	5280	5280	5280	0
572	20230810	100600	7095220	5280	5280	5280	5280	0
573	20230810	100500	7095220	5280	5280	5280	5280	0
574	20230810	100400	7095220	5280	5280	5280	5280	0
575	20230810	100300	7095220	5280	5280	5280	5280	0
576	20230810	100200	7095220	5280	5280	5280	5280	0
577	20230810	100100	7095220	5280	5280	5280	5280	0
578	20230810	100000	7095220	5280	5280	5280	5280	5
579	20230810	095900	7068820	5260	5260	5260	5260	50
580	20230810	095800	6805820	5270	5270	5270	5270	0
581	20230810	095700	6805820	5270	5270	5270	5270	0
582	20230810	095600	6805820	5270	5270	5270	5270	38
583	20230810	095500	6605560	5270	5270	5270	5270	0
584	20230810	095400	6605560	5270	5270	5270	5270	0
585	20230810	095300	6605560	5270	5270	5270	5270	0
586	20230810	095200	6605560	5270	5270	5270	5270	0
587	20230810	095100	6605560	5270	5270	5270	5270	0
588	20230810	095000	6605560	5270	5270	5270	5270	0
589	20230810	094900	6605560	5270	5270	5270	5270	0
590	20230810	094800	6605560	5270	5270	5270	5270	0
591	20230810	094700	6605560	5270	5270	5270	5270	13
592	20230810	094600	6537050	5280	5280	5280	5280	0
593	20230810	094500	6537050	5280	5280	5280	5280	0
594	20230810	094400	6537050	5280	5280	5280	5280	0
595	20230810	094300	6537050	5280	5280	5280	5280	0
596	20230810	094200	6537050	5280	5280	5280	5280	0
597	20230810	094100	6537050	5280	5270	5280	5270	8
598	20230810	094000	6494850	5250	5250	5250	5250	0
599	20230810	093900	6494850	5250	5250	5250	5250	0
600	20230810	093800	6494850	5250	5250	5250	5250	0
601	20230810	093700	6494850	5250	5250	5250	5250	0
602	20230810	093600	6494850	5250	5250	5250	5250	0
603	20230810	093500	6494850	5250	5250	5250	5250	0
604	20230810	093400	6494850	5250	5250	5250	5250	0
605	20230810	093300	6494850	5250	5250	5250	5250	10
606	20230810	093200	6442350	5250	5250	5250	5250	149
607	20230810	093100	5660100	5250	5260	5260	5250	54
608	20230810	093000	5376570	5250	5250	5250	5250	0
609	20230810	092900	5376570	5250	5250	5250	5250	0
610	20230810	092800	5376570	5250	5250	5250	5250	0
611	20230810	092700	5376570	5250	5250	5250	5250	43
612	20230810	092600	5150820	5260	5260	5260	5260	0
613	20230810	092500	5150820	5260	5260	5260	5260	0
614	20230810	092400	5150820	5260	5260	5260	5260	0
615	20230810	092300	5150820	5260	5260	5260	5250	130
616	20230810	092200	4467030	5240	5240	5240	5240	0
617	20230810	092100	4467030	5240	5240	5240	5240	0
618	20230810	092000	4467030	5240	5240	5240	5240	154
619	20230810	091900	3660070	5240	5240	5240	5240	131
620	20230810	091800	2973630	5250	5250	5250	5250	0
621	20230810	091700	2973630	5250	5250	5250	5250	0
622	20230810	091600	2973630	5250	5250	5250	5250	0
623	20230810	091500	2973630	5250	5250	5250	5250	0
624	20230810	091400	2973630	5250	5250	5250	5250	56
625	20230810	091300	2679630	5260	5270	5270	5260	16
626	20230810	091200	2595350	5270	5270	5270	5270	0
627	20230810	091100	2595350	5270	5270	5270	5270	1
628	20230810	091000	2590080	5270	5280	5280	5270	39
629	20230810	090900	2384180	5300	5300	5300	5300	0
630	20230810	090800	2384180	5300	5300	5300	5300	0
631	20230810	090700	2384180	5300	5300	5300	5300	0
632	20230810	090600	2384180	5300	5300	5300	5300	0
633	20230810	090500	2384180	5300	5300	5300	5300	78
634	20230810	090400	1970780	5280	5280	5280	5280	41
635	20230810	090300	1754300	5300	5300	5300	5300	0
636	20230810	090200	1754300	5300	5300	5300	5300	0
637	20230810	090100	1754300	5300	5300	5300	5300	0
638	20230810	090000	1754300	5300	5300	5300	5300	331