KissMeData/232680/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	201900	133592710	9060	9060	9060	9060	340
3	20230823	201800	133592710	9060	9060	9060	9060	0
4	20230823	201700	133592710	9060	9060	9060	9060	0
5	20230823	201600	133592710	9060	9060	9060	9060	0
6	20230823	201500	133592710	9060	9060	9060	9060	0
7	20230823	201400	133592710	9060	9060	9060	9060	0
8	20230823	201300	133592710	9060	9060	9060	9060	0
9	20230823	201200	133592710	9060	9060	9060	9060	0
10	20230823	201100	133592710	9060	9060	9060	9060	0
11	20230823	201000	133592710	9060	9060	9060	9060	0
12	20230823	200900	133592710	9060	9060	9060	9060	0
13	20230823	200800	133592710	9060	9060	9060	9060	0
14	20230823	200700	133592710	9060	9060	9060	9060	0
15	20230823	200600	133592710	9060	9060	9060	9060	0
16	20230823	200500	133592710	9060	9060	9060	9060	0
17	20230823	200400	133592710	9060	9060	9060	9060	0
18	20230823	200300	133592710	9060	9060	9060	9060	0
19	20230823	200200	133592710	9060	9060	9060	9060	0
20	20230823	200100	133592710	9060	9060	9060	9060	0
21	20230823	200000	133592710	9060	9060	9060	9060	0
22	20230823	195900	133592710	9060	9060	9060	9060	0
23	20230823	195800	133592710	9060	9060	9060	9060	0
24	20230823	195700	133592710	9060	9060	9060	9060	0
25	20230823	195600	133592710	9060	9060	9060	9060	0
26	20230823	195500	133592710	9060	9060	9060	9060	0
27	20230823	195400	133592710	9060	9060	9060	9060	0
28	20230823	195300	133592710	9060	9060	9060	9060	0
29	20230823	195200	133592710	9060	9060	9060	9060	0
30	20230823	195100	133592710	9060	9060	9060	9060	0
31	20230823	195000	133592710	9060	9060	9060	9060	0
32	20230823	194900	133592710	9060	9060	9060	9060	340
33	20230823	194800	133592710	9060	9060	9060	9060	0
34	20230823	194700	133592710	9060	9060	9060	9060	0
35	20230823	194600	133592710	9060	9060	9060	9060	0
36	20230823	194500	133592710	9060	9060	9060	9060	0
37	20230823	194400	133592710	9060	9060	9060	9060	0
38	20230823	194300	133592710	9060	9060	9060	9060	0
39	20230823	194200	133592710	9060	9060	9060	9060	0
40	20230823	194100	133592710	9060	9060	9060	9060	0
41	20230823	194000	133592710	9060	9060	9060	9060	0
42	20230823	193900	133592710	9060	9060	9060	9060	0
43	20230823	193800	133592710	9060	9060	9060	9060	0
44	20230823	193700	133592710	9060	9060	9060	9060	0
45	20230823	193600	133592710	9060	9060	9060	9060	0
46	20230823	193500	133592710	9060	9060	9060	9060	0
47	20230823	193400	133592710	9060	9060	9060	9060	0
48	20230823	193300	133592710	9060	9060	9060	9060	0
49	20230823	193200	133592710	9060	9060	9060	9060	0
50	20230823	193100	133592710	9060	9060	9060	9060	0
51	20230823	193000	133592710	9060	9060	9060	9060	0
52	20230823	192900	133592710	9060	9060	9060	9060	0
53	20230823	192800	133592710	9060	9060	9060	9060	0
54	20230823	192700	133592710	9060	9060	9060	9060	0
55	20230823	192600	133592710	9060	9060	9060	9060	0
56	20230823	192500	133592710	9060	9060	9060	9060	0
57	20230823	192400	133592710	9060	9060	9060	9060	0
58	20230823	192300	133592710	9060	9060	9060	9060	0
59	20230823	192200	133592710	9060	9060	9060	9060	0
60	20230823	192100	133592710	9060	9060	9060	9060	0
61	20230823	192000	133592710	9060	9060	9060	9060	0
62	20230823	191900	133592710	9060	9060	9060	9060	340
63	20230823	191800	133592710	9060	9060	9060	9060	0
64	20230823	191700	133592710	9060	9060	9060	9060	0
65	20230823	191600	133592710	9060	9060	9060	9060	0
66	20230823	191500	133592710	9060	9060	9060	9060	0
67	20230823	191400	133592710	9060	9060	9060	9060	0
68	20230823	191300	133592710	9060	9060	9060	9060	0
69	20230823	191200	133592710	9060	9060	9060	9060	0
70	20230823	191100	133592710	9060	9060	9060	9060	0
71	20230823	191000	133592710	9060	9060	9060	9060	0
72	20230823	190900	133592710	9060	9060	9060	9060	0
73	20230823	190800	133592710	9060	9060	9060	9060	0
74	20230823	190700	133592710	9060	9060	9060	9060	0
75	20230823	190600	133592710	9060	9060	9060	9060	0
76	20230823	190500	133592710	9060	9060	9060	9060	0
77	20230823	190400	133592710	9060	9060	9060	9060	0
78	20230823	190300	133592710	9060	9060	9060	9060	0
79	20230823	190200	133592710	9060	9060	9060	9060	0
80	20230823	190100	133592710	9060	9060	9060	9060	0
81	20230823	190000	133592710	9060	9060	9060	9060	0
82	20230823	185900	133592710	9060	9060	9060	9060	0
83	20230823	185800	133592710	9060	9060	9060	9060	0
84	20230823	185700	133592710	9060	9060	9060	9060	0
85	20230823	185600	133592710	9060	9060	9060	9060	0
86	20230823	185500	133592710	9060	9060	9060	9060	0
87	20230823	185400	133592710	9060	9060	9060	9060	0
88	20230823	185300	133592710	9060	9060	9060	9060	0
89	20230823	185200	133592710	9060	9060	9060	9060	0
90	20230823	185100	133592710	9060	9060	9060	9060	0
91	20230823	185000	133592710	9060	9060	9060	9060	0
92	20230823	184900	133592710	9060	9060	9060	9060	340
93	20230823	184800	133592710	9060	9060	9060	9060	0
94	20230823	184700	133592710	9060	9060	9060	9060	0
95	20230823	184600	133592710	9060	9060	9060	9060	0
96	20230823	184500	133592710	9060	9060	9060	9060	0
97	20230823	184400	133592710	9060	9060	9060	9060	0
98	20230823	184300	133592710	9060	9060	9060	9060	0
99	20230823	184200	133592710	9060	9060	9060	9060	0
100	20230823	184100	133592710	9060	9060	9060	9060	0
101	20230823	184000	133592710	9060	9060	9060	9060	0
102	20230823	183900	133592710	9060	9060	9060	9060	0
103	20230823	183800	133592710	9060	9060	9060	9060	0
104	20230823	183700	133592710	9060	9060	9060	9060	0
105	20230823	183600	133592710	9060	9060	9060	9060	0
106	20230823	183500	133592710	9060	9060	9060	9060	0
107	20230823	183400	133592710	9060	9060	9060	9060	0
108	20230823	183300	133592710	9060	9060	9060	9060	0
109	20230823	183200	133592710	9060	9060	9060	9060	0
110	20230823	183100	133592710	9060	9060	9060	9060	0
111	20230823	183000	133592710	9060	9060	9060	9060	0
112	20230823	182900	133592710	9060	9060	9060	9060	0
113	20230823	182800	133592710	9060	9060	9060	9060	0
114	20230823	182700	133592710	9060	9060	9060	9060	0
115	20230823	182600	133592710	9060	9060	9060	9060	0
116	20230823	182500	133592710	9060	9060	9060	9060	0
117	20230823	182400	133592710	9060	9060	9060	9060	0
118	20230823	182300	133592710	9060	9060	9060	9060	0
119	20230823	182200	133592710	9060	9060	9060	9060	0
120	20230823	182100	133592710	9060	9060	9060	9060	0
121	20230823	182000	133592710	9060	9060	9060	9060	0
122	20230823	181900	133592710	9060	9060	9060	9060	340
123	20230823	181800	133592710	9060	9060	9060	9060	0
124	20230823	181700	133592710	9060	9060	9060	9060	0
125	20230823	181600	133592710	9060	9060	9060	9060	0
126	20230823	181500	133592710	9060	9060	9060	9060	0
127	20230823	181400	133592710	9060	9060	9060	9060	0
128	20230823	181300	133592710	9060	9060	9060	9060	0
129	20230823	181200	133592710	9060	9060	9060	9060	0
130	20230823	181100	133592710	9060	9060	9060	9060	0
131	20230823	181000	133592710	9060	9060	9060	9060	0
132	20230823	180900	133592710	9060	9060	9060	9060	0
133	20230823	180800	133592710	9060	9060	9060	9060	0
134	20230823	180700	133592710	9060	9060	9060	9060	0
135	20230823	180600	133592710	9060	9060	9060	9060	0
136	20230823	180500	133592710	9060	9060	9060	9060	0
137	20230823	180400	133592710	9060	9060	9060	9060	0
138	20230823	180300	133592710	9060	9060	9060	9060	0
139	20230823	180200	133592710	9060	9060	9060	9060	0
140	20230823	180100	133592710	9060	9060	9060	9060	0
141	20230823	180000	133592710	9060	9060	9060	9060	0
142	20230823	175900	133592710	9060	9060	9060	9060	0
143	20230823	175800	133592710	9060	9060	9060	9060	0
144	20230823	175700	133592710	9060	9060	9060	9060	0
145	20230823	175600	133592710	9060	9060	9060	9060	0
146	20230823	175500	133592710	9060	9060	9060	9060	0
147	20230823	175400	133592710	9060	9060	9060	9060	0
148	20230823	175300	133592710	9060	9060	9060	9060	0
149	20230823	175200	133592710	9060	9060	9060	9060	0
150	20230823	175100	133592710	9060	9060	9060	9060	0
151	20230823	175000	133592710	9060	9060	9060	9060	0
152	20230823	174900	133592710	9060	9060	9060	9060	340
153	20230823	174800	133592710	9060	9060	9060	9060	0
154	20230823	174700	133592710	9060	9060	9060	9060	0
155	20230823	174600	133592710	9060	9060	9060	9060	0
156	20230823	174500	133592710	9060	9060	9060	9060	0
157	20230823	174400	133592710	9060	9060	9060	9060	0
158	20230823	174300	133592710	9060	9060	9060	9060	0
159	20230823	174200	133592710	9060	9060	9060	9060	0
160	20230823	174100	133592710	9060	9060	9060	9060	0
161	20230823	174000	133592710	9060	9060	9060	9060	0
162	20230823	173900	133592710	9060	9060	9060	9060	0
163	20230823	173800	133592710	9060	9060	9060	9060	0
164	20230823	173700	133592710	9060	9060	9060	9060	0
165	20230823	173600	133592710	9060	9060	9060	9060	0
166	20230823	173500	133592710	9060	9060	9060	9060	0
167	20230823	173400	133592710	9060	9060	9060	9060	0
168	20230823	173300	133592710	9060	9060	9060	9060	0
169	20230823	173200	133592710	9060	9060	9060	9060	0
170	20230823	173100	133592710	9060	9060	9060	9060	0
171	20230823	173000	133592710	9060	9060	9060	9060	0
172	20230823	172900	133592710	9060	9060	9060	9060	0
173	20230823	172800	133592710	9060	9060	9060	9060	0
174	20230823	172700	133592710	9060	9060	9060	9060	0
175	20230823	172600	133592710	9060	9060	9060	9060	0
176	20230823	172500	133592710	9060	9060	9060	9060	0
177	20230823	172400	133592710	9060	9060	9060	9060	0
178	20230823	172300	133592710	9060	9060	9060	9060	0
179	20230823	172200	133592710	9060	9060	9060	9060	0
180	20230823	172100	133592710	9060	9060	9060	9060	0
181	20230823	172000	133592710	9060	9060	9060	9060	0
182	20230823	171900	133592710	9060	9060	9060	9060	340
183	20230823	171800	133592710	9060	9060	9060	9060	0
184	20230823	171700	133592710	9060	9060	9060	9060	0
185	20230823	171600	133592710	9060	9060	9060	9060	0
186	20230823	171500	133592710	9060	9060	9060	9060	0
187	20230823	171400	133592710	9060	9060	9060	9060	0
188	20230823	171300	133592710	9060	9060	9060	9060	0
189	20230823	171200	133592710	9060	9060	9060	9060	0
190	20230823	171100	133592710	9060	9060	9060	9060	0
191	20230823	171000	133592710	9060	9060	9060	9060	0
192	20230823	170900	133592710	9060	9060	9060	9060	0
193	20230823	170800	133592710	9060	9060	9060	9060	0
194	20230823	170700	133592710	9060	9060	9060	9060	0
195	20230823	170600	133592710	9060	9060	9060	9060	0
196	20230823	170500	133592710	9060	9060	9060	9060	0
197	20230823	170400	133592710	9060	9060	9060	9060	0
198	20230823	170300	133592710	9060	9060	9060	9060	0
199	20230823	170200	133592710	9060	9060	9060	9060	0
200	20230823	170100	133592710	9060	9060	9060	9060	0
201	20230823	170000	133592710	9060	9060	9060	9060	0
202	20230823	165900	133592710	9060	9060	9060	9060	0
203	20230823	165800	133592710	9060	9060	9060	9060	0
204	20230823	165700	133592710	9060	9060	9060	9060	0
205	20230823	165600	133592710	9060	9060	9060	9060	0
206	20230823	165500	133592710	9060	9060	9060	9060	0
207	20230823	165400	133592710	9060	9060	9060	9060	0
208	20230823	165300	133592710	9060	9060	9060	9060	0
209	20230823	165200	133592710	9060	9060	9060	9060	0
210	20230823	165100	133592710	9060	9060	9060	9060	0
211	20230823	165000	133592710	9060	9060	9060	9060	0
212	20230823	164900	133592710	9060	9060	9060	9060	340
213	20230823	164800	133592710	9060	9060	9060	9060	0
214	20230823	164700	133592710	9060	9060	9060	9060	0
215	20230823	164600	133592710	9060	9060	9060	9060	0
216	20230823	164500	133592710	9060	9060	9060	9060	0
217	20230823	164400	133592710	9060	9060	9060	9060	0
218	20230823	164300	133592710	9060	9060	9060	9060	0
219	20230823	164200	133592710	9060	9060	9060	9060	0
220	20230823	164100	133592710	9060	9060	9060	9060	0
221	20230823	164000	133592710	9060	9060	9060	9060	0
222	20230823	163900	133592710	9060	9060	9060	9060	0
223	20230823	163800	133592710	9060	9060	9060	9060	0
224	20230823	163700	133592710	9060	9060	9060	9060	0
225	20230823	163600	133592710	9060	9060	9060	9060	0
226	20230823	163500	133592710	9060	9060	9060	9060	0
227	20230823	163400	133592710	9060	9060	9060	9060	0
228	20230823	163300	133592710	9060	9060	9060	9060	0
229	20230823	163200	133592710	9060	9060	9060	9060	0
230	20230823	163100	133592710	9060	9060	9060	9060	0
231	20230823	163000	133592710	9060	9060	9060	9060	0
232	20230823	162900	133592710	9060	9060	9060	9060	0
233	20230823	162800	133592710	9060	9060	9060	9060	0
234	20230823	162700	133592710	9060	9060	9060	9060	0
235	20230823	162600	133592710	9060	9060	9060	9060	0
236	20230823	162500	133592710	9060	9060	9060	9060	0
237	20230823	162400	133592710	9060	9060	9060	9060	0
238	20230823	162300	133592710	9060	9060	9060	9060	0
239	20230823	162200	133592710	9060	9060	9060	9060	0
240	20230823	162100	133592710	9060	9060	9060	9060	0
241	20230823	162000	133592710	9060	9060	9060	9060	0
242	20230823	161900	133592710	9060	9060	9060	9060	340
243	20230823	161800	133592710	9060	9060	9060	9060	0
244	20230823	161700	133592710	9060	9060	9060	9060	0
245	20230823	161600	133592710	9060	9060	9060	9060	0
246	20230823	161500	133592710	9060	9060	9060	9060	0
247	20230823	161400	133592710	9060	9060	9060	9060	0
248	20230823	161300	133592710	9060	9060	9060	9060	0
249	20230823	161200	133592710	9060	9060	9060	9060	0
250	20230823	161100	133592710	9060	9060	9060	9060	0
251	20230823	161000	133592710	9060	9060	9060	9060	0
252	20230823	160900	133592710	9060	9060	9060	9060	0
253	20230823	160800	133592710	9060	9060	9060	9060	0
254	20230823	160700	133592710	9060	9060	9060	9060	0
255	20230823	160600	133592710	9060	9060	9060	9060	0
256	20230823	160500	133592710	9060	9060	9060	9060	0
257	20230823	160400	133592710	9060	9060	9060	9060	0
258	20230823	160300	133592710	9060	9060	9060	9060	0
259	20230823	160200	133592710	9060	9060	9060	9060	0
260	20230823	160100	133592710	9060	9060	9060	9060	0
261	20230823	160000	133592710	9060	9060	9060	9060	0
262	20230823	155900	133592710	9060	9060	9060	9060	0
263	20230823	155800	133592710	9060	9060	9060	9060	0
264	20230823	155700	133592710	9060	9060	9060	9060	0
265	20230823	155600	133592710	9060	9060	9060	9060	0
266	20230823	155500	133592710	9060	9060	9060	9060	0
267	20230823	155400	133592710	9060	9060	9060	9060	0
268	20230823	155300	133592710	9060	9060	9060	9060	0
269	20230823	155200	133592710	9060	9060	9060	9060	0
270	20230823	155100	133592710	9060	9060	9060	9060	0
271	20230823	155000	133592710	9060	9060	9060	9060	0
272	20230823	154900	133592710	9060	9060	9060	9060	340
273	20230823	154800	133592710	9060	9060	9060	9060	0
274	20230823	154700	133592710	9060	9060	9060	9060	0
275	20230823	154600	133592710	9060	9060	9060	9060	0
276	20230823	154500	133592710	9060	9060	9060	9060	0
277	20230823	154400	133592710	9060	9060	9060	9060	0
278	20230823	154300	133592710	9060	9060	9060	9060	0
279	20230823	154200	133592710	9060	9060	9060	9060	0
280	20230823	154100	133592710	9060	9060	9060	9060	0
281	20230823	154000	133592710	9060	9060	9060	9060	0
282	20230823	153900	133592710	9060	9060	9060	9060	0
283	20230823	153800	133592710	9060	9060	9060	9060	0
284	20230823	153700	133592710	9060	9060	9060	9060	0
285	20230823	153600	133592710	9060	9060	9060	9060	0
286	20230823	153500	133592710	9060	9060	9060	9060	0
287	20230823	153400	133592710	9060	9060	9060	9060	0
288	20230823	153300	133592710	9060	9060	9060	9060	0
289	20230823	153200	133592710	9060	9060	9060	9060	0
290	20230823	153100	133592710	9060	9060	9060	9060	0
291	20230823	153000	133592710	9060	9060	9060	9060	340
292	20230823	152900	130512310	9090	9090	9090	9090	0
293	20230823	152800	130512310	9090	9090	9090	9090	0
294	20230823	152700	130512310	9090	9090	9090	9090	0
295	20230823	152600	130512310	9090	9090	9090	9090	0
296	20230823	152500	130512310	9090	9090	9090	9090	0
297	20230823	152400	130512310	9090	9090	9090	9090	0
298	20230823	152300	130512310	9090	9090	9090	9090	0
299	20230823	152200	130512310	9090	9090	9090	9090	0
300	20230823	152100	130512310	9090	9090	9090	9090	0
301	20230823	152000	130512310	9090	9090	9090	9090	0
302	20230823	151900	130512310	9090	9080	9090	9080	2
303	20230823	151800	130494140	9080	9080	9080	9080	2
304	20230823	151700	130475980	9090	9090	9090	9090	0
305	20230823	151600	130475980	9090	9090	9090	9090	64
306	20230823	151500	129894220	9090	9090	9090	9090	0
307	20230823	151400	129894220	9090	9080	9090	9080	100
308	20230823	151300	128985390	9080	9080	9080	9080	1
309	20230823	151200	128976310	9090	9090	9090	9090	0
310	20230823	151100	128976310	9090	9090	9090	9090	2
311	20230823	151000	128958130	9050	9050	9050	9050	2
312	20230823	150900	128940030	9050	9060	9060	9050	102
313	20230823	150800	128016350	9060	9060	9060	9060	0
314	20230823	150700	128016350	9060	9060	9060	9060	10
315	20230823	150600	127925750	9060	9060	9060	9060	9
316	20230823	150500	127844210	9060	9070	9070	9060	290
317	20230823	150400	125216600	9070	9070	9070	9070	0
318	20230823	150300	125216600	9070	9070	9070	9070	191
319	20230823	150200	123484230	9070	9070	9070	9070	0
320	20230823	150100	123484230	9070	9070	9070	9070	0
321	20230823	150000	123484230	9070	9070	9070	9070	0
322	20230823	145900	123484230	9070	9080	9080	9070	152
323	20230823	145800	122104540	9080	9080	9080	9080	0
324	20230823	145700	122104540	9080	9080	9080	9080	0
325	20230823	145600	122104540	9080	9080	9080	9080	0
326	20230823	145500	122104540	9080	9080	9080	9080	100
327	20230823	145400	121196540	9080	9080	9080	9080	0
328	20230823	145300	121196540	9080	9080	9080	9080	0
329	20230823	145200	121196540	9080	9080	9080	9080	0
330	20230823	145100	121196540	9080	9080	9080	9080	0
331	20230823	145000	121196540	9080	9080	9080	9080	0
332	20230823	144900	121196540	9080	9080	9080	9080	0
333	20230823	144800	121196540	9080	9080	9080	9080	2
334	20230823	144700	121178380	9100	9100	9100	9100	0
335	20230823	144600	121178380	9100	9100	9100	9100	0
336	20230823	144500	121178380	9100	9100	9100	9100	0
337	20230823	144400	121178380	9100	9100	9100	9100	1
338	20230823	144300	121169280	9080	9090	9090	9080	50
339	20230823	144200	120715140	9090	9090	9090	9090	15
340	20230823	144100	120578790	9090	9090	9090	9090	0
341	20230823	144000	120578790	9090	9090	9090	9090	0
342	20230823	143900	120578790	9090	9090	9090	9090	0
343	20230823	143800	120578790	9090	9090	9090	9090	0
344	20230823	143700	120578790	9090	9090	9090	9090	0
345	20230823	143600	120578790	9090	9090	9090	9090	2
346	20230823	143500	120560610	9100	9100	9100	9100	0
347	20230823	143400	120560610	9100	9100	9100	9100	0
348	20230823	143300	120560610	9100	9100	9100	9100	0
349	20230823	143200	120560610	9100	9100	9100	9100	0
350	20230823	143100	120560610	9100	9100	9100	9100	0
351	20230823	143000	120560610	9100	9100	9100	9100	1
352	20230823	142900	120551510	9090	9090	9090	9090	0
353	20230823	142800	120551510	9090	9090	9090	9090	10
354	20230823	142700	120460610	9090	9090	9090	9090	0
355	20230823	142600	120460610	9090	9090	9090	9090	305
356	20230823	142500	117688160	9090	9090	9090	9090	1
357	20230823	142400	117679070	9090	9090	9090	9090	0
358	20230823	142300	117679070	9090	9090	9090	9090	0
359	20230823	142200	117679070	9090	9090	9090	9090	0
360	20230823	142100	117679070	9090	9090	9090	9090	0
361	20230823	142000	117679070	9090	9090	9090	9090	0
362	20230823	141900	117679070	9090	9090	9090	9090	1
363	20230823	141800	117669980	9100	9100	9100	9100	0
364	20230823	141700	117669980	9100	9070	9100	9060	1222
365	20230823	141600	106593990	9080	9080	9080	9080	2
366	20230823	141500	106575830	9090	9090	9090	9090	0
367	20230823	141400	106575830	9090	9090	9090	9090	1
368	20230823	141300	106566740	9090	9090	9090	9090	0
369	20230823	141200	106566740	9090	9090	9090	9090	15
370	20230823	141100	106430390	9080	9080	9080	9080	11
371	20230823	141000	106330510	9080	9080	9080	9080	1
372	20230823	140900	106321430	9080	9090	9090	9080	399
373	20230823	140800	102697490	9090	9090	9090	9090	0
374	20230823	140700	102697490	9090	9090	9090	9090	0
375	20230823	140600	102697490	9090	9100	9100	9090	301
376	20230823	140500	99961390	9090	9090	9090	9090	0
377	20230823	140400	99961390	9090	9090	9090	9090	0
378	20230823	140300	99961390	9090	9090	9090	9090	20
379	20230823	140200	99779590	9090	9090	9090	9090	0
380	20230823	140100	99779590	9090	9090	9090	9090	0
381	20230823	140000	99779590	9090	9090	9090	9090	0
382	20230823	135900	99779590	9090	9090	9090	9090	0
383	20230823	135800	99779590	9090	9090	9090	9090	0
384	20230823	135700	99779590	9090	9090	9090	9090	0
385	20230823	135600	99779590	9090	9090	9090	9090	10
386	20230823	135500	99688690	9090	9090	9090	9090	48
387	20230823	135400	99252370	9090	9090	9090	9090	20
388	20230823	135300	99070570	9090	9090	9090	9090	2
389	20230823	135200	99052390	9100	9100	9100	9100	1
390	20230823	135100	99043290	9100	9100	9100	9100	6
391	20230823	135000	98988690	9100	9100	9100	9100	276
392	20230823	134900	96477090	9100	9100	9100	9100	0
393	20230823	134800	96477090	9100	9100	9100	9100	0
394	20230823	134700	96477090	9100	9100	9100	9100	0
395	20230823	134600	96477090	9100	9100	9100	9100	130
396	20230823	134500	95294090	9100	9100	9100	9100	0
397	20230823	134400	95294090	9100	9100	9100	9100	0
398	20230823	134300	95294090	9100	9100	9100	9100	0
399	20230823	134200	95294090	9100	9100	9100	9100	0
400	20230823	134100	95294090	9100	9100	9100	9100	2
401	20230823	134000	95275890	9110	9110	9110	9110	0
402	20230823	133900	95275890	9110	9110	9110	9110	0
403	20230823	133800	95275890	9110	9110	9110	9110	0
404	20230823	133700	95275890	9110	9110	9110	9110	0
405	20230823	133600	95275890	9110	9110	9110	9110	0
406	20230823	133500	95275890	9110	9110	9110	9110	30
407	20230823	133400	95002590	9110	9110	9110	9110	0
408	20230823	133300	95002590	9110	9110	9110	9110	0
409	20230823	133200	95002590	9110	9110	9110	9110	0
410	20230823	133100	95002590	9110	9110	9110	9110	0
411	20230823	133000	95002590	9110	9110	9110	9110	0
412	20230823	132900	95002590	9110	9110	9110	9110	1
413	20230823	132800	94993480	9100	9100	9100	9100	5
414	20230823	132700	94947980	9120	9120	9120	9120	5
415	20230823	132600	94902380	9120	9120	9120	9120	0
416	20230823	132500	94902380	9120	9120	9120	9120	0
417	20230823	132400	94902380	9120	9120	9120	9120	0
418	20230823	132300	94902380	9120	9120	9120	9120	1
419	20230823	132200	94893260	9100	9100	9100	9100	0
420	20230823	132100	94893260	9100	9100	9100	9100	0
421	20230823	132000	94893260	9100	9110	9110	9100	130
422	20230823	131900	93709010	9110	9110	9110	9110	8
423	20230823	131800	93636130	9120	9120	9120	9120	0
424	20230823	131700	93636130	9120	9120	9120	9120	0
425	20230823	131600	93636130	9120	9120	9120	9120	0
426	20230823	131500	93636130	9120	9120	9120	9120	35
427	20230823	131400	93316930	9120	9120	9120	9120	300
428	20230823	131300	90580930	9130	9130	9130	9130	54
429	20230823	131200	90087910	9120	9120	9120	9120	20
430	20230823	131100	89905510	9120	9120	9120	9120	2
431	20230823	131000	89887270	9130	9130	9130	9130	0
432	20230823	130900	89887270	9130	9130	9130	9130	5
433	20230823	130800	89841620	9130	9130	9130	9130	100
434	20230823	130700	88928620	9150	9150	9150	9150	0
435	20230823	130600	88928620	9150	9150	9150	9150	0
436	20230823	130500	88928620	9150	9150	9150	9150	0
437	20230823	130400	88928620	9150	9150	9150	9150	0
438	20230823	130300	88928620	9150	9150	9150	9150	4
439	20230823	130200	88892020	9150	9150	9150	9150	0
440	20230823	130100	88892020	9150	9150	9150	9150	0
441	20230823	130000	88892020	9150	9150	9150	9150	0
442	20230823	125900	88892020	9150	9150	9150	9150	0
443	20230823	125800	88892020	9150	9140	9150	9140	3
444	20230823	125700	88864590	9140	9140	9140	9140	1
445	20230823	125600	88855450	9120	9130	9130	9120	446
446	20230823	125500	84787040	9130	9150	9150	9130	70
447	20230823	125400	84147920	9130	9130	9130	9130	0
448	20230823	125300	84147920	9130	9130	9130	9130	0
449	20230823	125200	84147920	9130	9130	9130	9130	0
450	20230823	125100	84147920	9130	9130	9130	9130	2
451	20230823	125000	84129660	9130	9130	9130	9130	0
452	20230823	124900	84129660	9130	9130	9130	9130	1
453	20230823	124800	84120530	9150	9150	9150	9150	0
454	20230823	124700	84120530	9150	9150	9150	9150	0
455	20230823	124600	84120530	9150	9150	9150	9150	0
456	20230823	124500	84120530	9150	9150	9150	9150	0
457	20230823	124400	84120530	9150	9150	9150	9150	0
458	20230823	124300	84120530	9150	9150	9150	9150	1
459	20230823	124200	84111380	9160	9160	9160	9160	0
460	20230823	124100	84111380	9160	9160	9160	9160	0
461	20230823	124000	84111380	9160	9160	9160	9160	0
462	20230823	123900	84111380	9160	9160	9160	9160	0
463	20230823	123800	84111380	9160	9160	9160	9160	0
464	20230823	123700	84111380	9160	9160	9160	9160	0
465	20230823	123600	84111380	9160	9160	9160	9160	0
466	20230823	123500	84111380	9160	9160	9160	9160	0
467	20230823	123400	84111380	9160	9160	9160	9160	2
468	20230823	123300	84093060	9160	9160	9160	9160	0
469	20230823	123200	84093060	9160	9160	9160	9160	0
470	20230823	123100	84093060	9160	9160	9160	9160	0
471	20230823	123000	84093060	9160	9160	9160	9160	0
472	20230823	122900	84093060	9160	9160	9160	9160	0
473	20230823	122800	84093060	9160	9160	9160	9160	0
474	20230823	122700	84093060	9160	9160	9160	9160	0
475	20230823	122600	84093060	9160	9160	9160	9160	0
476	20230823	122500	84093060	9160	9160	9160	9160	0
477	20230823	122400	84093060	9160	9160	9160	9160	0
478	20230823	122300	84093060	9160	9160	9160	9160	0
479	20230823	122200	84093060	9160	9160	9160	9160	0
480	20230823	122100	84093060	9160	9160	9160	9160	0
481	20230823	122000	84093060	9160	9160	9160	9160	0
482	20230823	121900	84093060	9160	9160	9160	9160	1
483	20230823	121800	84083900	9150	9150	9150	9150	15
484	20230823	121700	83946650	9140	9140	9140	9140	101
485	20230823	121600	83023510	9150	9150	9150	9150	0
486	20230823	121500	83023510	9150	9140	9150	9140	115
487	20230823	121400	81971270	9150	9150	9150	9150	0
488	20230823	121300	81971270	9150	9150	9150	9150	0
489	20230823	121200	81971270	9150	9150	9150	9150	0
490	20230823	121100	81971270	9150	9140	9150	9140	99
491	20230823	121000	81066400	9140	9140	9140	9140	1
492	20230823	120900	81057260	9130	9130	9130	9130	0
493	20230823	120800	81057260	9130	9130	9130	9130	0
494	20230823	120700	81057260	9130	9130	9130	9130	2
495	20230823	120600	81039000	9140	9140	9140	9140	0
496	20230823	120500	81039000	9140	9140	9140	9140	0
497	20230823	120400	81039000	9140	9140	9140	9140	0
498	20230823	120300	81039000	9140	9140	9140	9140	0
499	20230823	120200	81039000	9140	9140	9140	9140	1
500	20230823	120100	81029860	9140	9140	9140	9140	0
501	20230823	120000	81029860	9140	9140	9140	9140	0
502	20230823	115900	81029860	9140	9140	9140	9140	17
503	20230823	115800	80874480	9130	9130	9130	9130	0
504	20230823	115700	80874480	9130	9130	9130	9130	5
505	20230823	115600	80828830	9130	9130	9130	9130	0
506	20230823	115500	80828830	9130	9130	9130	9130	0
507	20230823	115400	80828830	9130	9120	9130	9120	6
508	20230823	115300	80774100	9120	9120	9120	9120	0
509	20230823	115200	80774100	9120	9120	9120	9120	0
510	20230823	115100	80774100	9120	9120	9120	9120	0
511	20230823	115000	80774100	9120	9120	9120	9120	0
512	20230823	114900	80774100	9120	9120	9120	9120	0
513	20230823	114800	80774100	9120	9120	9120	9120	0
514	20230823	114700	80774100	9120	9120	9120	9120	0
515	20230823	114600	80774100	9120	9120	9120	9120	0
516	20230823	114500	80774100	9120	9120	9120	9120	0
517	20230823	114400	80774100	9120	9120	9120	9120	0
518	20230823	114300	80774100	9120	9120	9120	9120	2
519	20230823	114200	80755860	9120	9120	9120	9120	1
520	20230823	114100	80746740	9120	9120	9120	9120	117
521	20230823	114000	79679700	9120	9110	9120	9110	2
522	20230823	113900	79661470	9100	9120	9120	9100	109
523	20230823	113800	78668450	9140	9140	9140	9140	0
524	20230823	113700	78668450	9140	9140	9140	9140	0
525	20230823	113600	78668450	9140	9140	9140	9140	0
526	20230823	113500	78668450	9140	9140	9140	9140	0
527	20230823	113400	78668450	9140	9140	9140	9140	1
528	20230823	113300	78659310	9120	9120	9120	9120	0
529	20230823	113200	78659310	9120	9120	9120	9120	0
530	20230823	113100	78659310	9120	9120	9120	9120	0
531	20230823	113000	78659310	9120	9120	9120	9120	0
532	20230823	112900	78659310	9120	9120	9120	9120	2
533	20230823	112800	78641070	9120	9120	9120	9120	0
534	20230823	112700	78641070	9120	9120	9120	9120	23
535	20230823	112600	78431310	9120	9120	9120	9120	0
536	20230823	112500	78431310	9120	9120	9120	9120	0
537	20230823	112400	78431310	9120	9120	9120	9120	0
538	20230823	112300	78431310	9120	9120	9120	9120	28
539	20230823	112200	78175950	9120	9120	9120	9120	0
540	20230823	112100	78175950	9120	9120	9120	9120	0
541	20230823	112000	78175950	9120	9120	9120	9120	0
542	20230823	111900	78175950	9120	9120	9120	9120	0
543	20230823	111800	78175950	9120	9120	9120	9120	0
544	20230823	111700	78175950	9120	9120	9120	9120	2
545	20230823	111600	78157710	9120	9120	9120	9120	200
546	20230823	111500	76333710	9120	9120	9120	9120	0
547	20230823	111400	76333710	9120	9120	9120	9120	0
548	20230823	111300	76333710	9120	9120	9120	9120	0
549	20230823	111200	76333710	9120	9120	9120	9120	100
550	20230823	111100	75421710	9120	9120	9120	9120	0
551	20230823	111000	75421710	9120	9120	9120	9120	10
552	20230823	110900	75330510	9140	9140	9140	9140	0
553	20230823	110800	75330510	9140	9140	9140	9140	0
554	20230823	110700	75330510	9140	9140	9140	9140	0
555	20230823	110600	75330510	9140	9140	9140	9140	0
556	20230823	110500	75330510	9140	9140	9140	9140	0
557	20230823	110400	75330510	9140	9140	9140	9140	0
558	20230823	110300	75330510	9140	9130	9140	9130	2
559	20230823	110200	75312240	9120	9120	9120	9120	0
560	20230823	110100	75312240	9120	9120	9120	9120	536
561	20230823	110000	70423920	9130	9130	9130	9130	0
562	20230823	105900	70423920	9130	9130	9130	9130	0
563	20230823	105800	70423920	9130	9130	9130	9130	0
564	20230823	105700	70423920	9130	9130	9130	9130	0
565	20230823	105600	70423920	9130	9130	9130	9130	0
566	20230823	105500	70423920	9130	9130	9130	9130	0
567	20230823	105400	70423920	9130	9130	9130	9130	0
568	20230823	105300	70423920	9130	9110	9130	9110	5
569	20230823	105200	70378350	9110	9110	9110	9110	100
570	20230823	105100	69467350	9110	9110	9110	9110	0
571	20230823	105000	69467350	9110	9110	9110	9110	0
572	20230823	104900	69467350	9110	9110	9110	9110	0
573	20230823	104800	69467350	9110	9110	9110	9110	0
574	20230823	104700	69467350	9110	9110	9110	9110	0
575	20230823	104600	69467350	9110	9110	9110	9110	0
576	20230823	104500	69467350	9110	9110	9110	9110	0
577	20230823	104400	69467350	9110	9110	9110	9110	13
578	20230823	104300	69348920	9080	9080	9080	9080	0
579	20230823	104200	69348920	9080	9080	9080	9080	0
580	20230823	104100	69348920	9080	9120	9120	9080	1672
581	20230823	104000	54148800	9120	9130	9130	9120	45
582	20230823	103900	53737970	9130	9130	9130	9130	0
583	20230823	103800	53737970	9130	9130	9130	9130	3
584	20230823	103700	53710580	9130	9130	9130	9130	19
585	20230823	103600	53537110	9130	9130	9130	9130	40
586	20230823	103500	53171910	9130	9140	9140	9130	855
587	20230823	103400	45357970	9140	9140	9140	9140	0
588	20230823	103300	45357970	9140	9140	9140	9140	231
589	20230823	103200	43246630	9140	9140	9140	9140	0
590	20230823	103100	43246630	9140	9140	9140	9140	0
591	20230823	103000	43246630	9140	9140	9140	9140	0
592	20230823	102900	43246630	9140	9140	9140	9140	0
593	20230823	102800	43246630	9140	9140	9140	9140	0
594	20230823	102700	43246630	9140	9150	9150	9140	18
595	20230823	102600	43082010	9150	9150	9150	9150	0
596	20230823	102500	43082010	9150	9150	9150	9150	0
597	20230823	102400	43082010	9150	9150	9150	9150	0
598	20230823	102300	43082010	9150	9150	9150	9150	0
599	20230823	102200	43082010	9150	9150	9150	9150	0
600	20230823	102100	43082010	9150	9140	9150	9140	4
601	20230823	102000	43045440	9140	9150	9150	9140	3
602	20230823	101900	43018010	9160	9160	9160	9160	0
603	20230823	101800	43018010	9160	9100	9160	9100	1214
604	20230823	101700	31963260	9100	9100	9100	9100	1
605	20230823	101600	31954160	9090	9100	9100	9090	12
606	20230823	101500	31844980	9100	9100	9100	9100	19
607	20230823	101400	31672080	9090	9090	9090	9090	0
608	20230823	101300	31672080	9090	9090	9090	9090	0
609	20230823	101200	31672080	9090	9090	9090	9090	1
610	20230823	101100	31662990	9090	9090	9090	9090	0
611	20230823	101000	31662990	9090	9100	9100	9090	16
612	20230823	100900	31517450	9100	9100	9100	9100	1
613	20230823	100800	31508350	9090	9100	9100	9090	2
614	20230823	100700	31490160	9090	9090	9090	9090	0
615	20230823	100600	31490160	9090	9090	9090	9090	0
616	20230823	100500	31490160	9090	9110	9110	9090	5
617	20230823	100400	31444650	9120	9120	9120	9120	0
618	20230823	100300	31444650	9120	9120	9120	9120	0
619	20230823	100200	31444650	9120	9120	9120	9120	0
620	20230823	100100	31444650	9120	9120	9120	9120	1
621	20230823	100000	31435530	9090	9090	9090	9090	0
622	20230823	095900	31435530	9090	9090	9090	9090	2
623	20230823	095800	31417350	9120	9120	9120	9120	0
624	20230823	095700	31417350	9120	9120	9120	9120	0
625	20230823	095600	31417350	9120	9120	9120	9120	0
626	20230823	095500	31417350	9120	9120	9120	9120	0
627	20230823	095400	31417350	9120	9120	9120	9120	1
628	20230823	095300	31408230	9090	9090	9090	9090	2
629	20230823	095200	31390050	9120	9120	9120	9120	0
630	20230823	095100	31390050	9120	9120	9120	9120	2
631	20230823	095000	31371810	9120	9120	9120	9120	1
632	20230823	094900	31362690	9120	9090	9120	9090	2
633	20230823	094800	31344480	9080	9080	9080	9080	0
634	20230823	094700	31344480	9080	9080	9080	9080	11
635	20230823	094600	31244600	9080	9110	9110	9080	323
636	20230823	094500	28309640	9120	9120	9120	9120	10
637	20230823	094400	28218440	9120	9120	9120	9120	0
638	20230823	094300	28218440	9120	9120	9120	9120	0
639	20230823	094200	28218440	9120	9130	9130	9120	32
640	20230823	094100	27926300	9130	9130	9130	9130	0
641	20230823	094000	27926300	9130	9130	9130	9130	0
642	20230823	093900	27926300	9130	9130	9130	9130	21
643	20230823	093800	27734570	9130	9120	9130	9110	119
644	20230823	093700	26649320	9110	9140	9140	9110	107
645	20230823	093600	25672090	9160	9160	9160	9160	0
646	20230823	093500	25672090	9160	9160	9160	9160	2
647	20230823	093400	25653770	9160	9160	9160	9160	10
648	20230823	093300	25562170	9160	9160	9160	9160	0
649	20230823	093200	25562170	9160	9160	9160	9160	1
650	20230823	093100	25553010	9160	9160	9160	9160	11
651	20230823	093000	25452250	9140	9140	9140	9140	2
652	20230823	092900	25433970	9160	9130	9160	9130	291
653	20230823	092800	22771410	9160	9160	9160	9160	1
654	20230823	092700	22762250	9150	9150	9150	9150	0
655	20230823	092600	22762250	9150	9130	9150	9110	260
656	20230823	092500	20386400	9130	9130	9130	9130	25
657	20230823	092400	20158150	9130	9130	9130	9130	0
658	20230823	092300	20158150	9130	9130	9130	9130	0
659	20230823	092200	20158150	9130	9130	9130	9130	1
660	20230823	092100	20149020	9100	9100	9100	9100	0
661	20230823	092000	20149020	9100	9120	9120	9100	105
662	20230823	091900	19191850	9120	9130	9130	9120	4
663	20230823	091800	19155360	9120	9120	9130	9120	87
664	20230823	091700	18361330	9130	9120	9130	9120	3
665	20230823	091600	18333960	9120	9120	9130	9120	5
666	20230823	091500	18288350	9130	9120	9130	9120	25
667	20230823	091400	18060160	9120	9120	9130	9120	7
668	20230823	091300	17996310	9120	9110	9130	9110	8
669	20230823	091200	17923370	9080	9080	9080	9080	4
670	20230823	091100	17887050	9050	9050	9050	9050	8
671	20230823	091000	17814650	9060	9070	9070	9060	496
672	20230823	090900	13320880	9130	9130	9130	9060	6
673	20230823	090800	13266380	9060	9060	9130	9060	9
674	20230823	090700	13184770	9060	9050	9100	9050	504
675	20230823	090600	8599930	9100	9050	9140	9040	11
676	20230823	090500	8500320	9140	9140	9140	9140	11
677	20230823	090400	8399780	9040	9130	9130	9030	809
678	20230823	090300	1034200	9190	9190	9190	9190	0
679	20230823	090200	1034200	9190	9190	9190	9190	0
680	20230823	090100	1034200	9190	9190	9190	9190	51
681	20230823	090000	565510	9190	9120	9190	9120	62