KissMeData/001260/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	183300	169003650	9120	9120	9120	9120	340
3	20230802	183200	169003650	9120	9120	9120	9120	0
4	20230802	183100	169003650	9120	9120	9120	9120	0
5	20230802	183000	169003650	9120	9120	9120	9120	0
6	20230802	182900	169003650	9120	9120	9120	9120	0
7	20230802	182800	169003650	9120	9120	9120	9120	0
8	20230802	182700	169003650	9120	9120	9120	9120	0
9	20230802	182600	169003650	9120	9120	9120	9120	0
10	20230802	182500	169003650	9120	9120	9120	9120	0
11	20230802	182400	169003650	9120	9120	9120	9120	0
12	20230802	182300	169003650	9120	9120	9120	9120	0
13	20230802	182200	169003650	9120	9120	9120	9120	0
14	20230802	182100	169003650	9120	9120	9120	9120	0
15	20230802	182000	169003650	9120	9120	9120	9120	0
16	20230802	181900	169003650	9120	9120	9120	9120	0
17	20230802	181800	169003650	9120	9120	9120	9120	0
18	20230802	181700	169003650	9120	9120	9120	9120	0
19	20230802	181600	169003650	9120	9120	9120	9120	0
20	20230802	181500	169003650	9120	9120	9120	9120	0
21	20230802	181400	169003650	9120	9120	9120	9120	0
22	20230802	181300	169003650	9120	9120	9120	9120	0
23	20230802	181200	169003650	9120	9120	9120	9120	0
24	20230802	181100	169003650	9120	9120	9120	9120	0
25	20230802	181000	169003650	9120	9120	9120	9120	0
26	20230802	180900	169003650	9120	9120	9120	9120	0
27	20230802	180800	169003650	9120	9120	9120	9120	0
28	20230802	180700	169003650	9120	9120	9120	9120	0
29	20230802	180600	169003650	9120	9120	9120	9120	0
30	20230802	180500	169003650	9120	9120	9120	9120	0
31	20230802	180400	169003650	9120	9120	9120	9120	0
32	20230802	180300	169003650	9120	9120	9120	9120	340
33	20230802	180200	169003650	9120	9120	9120	9120	0
34	20230802	180100	169003650	9120	9120	9120	9120	0
35	20230802	180000	169003650	9120	9120	9120	9120	0
36	20230802	175900	169003650	9120	9120	9120	9120	0
37	20230802	175800	169003650	9120	9120	9120	9120	0
38	20230802	175700	169003650	9120	9120	9120	9120	0
39	20230802	175600	169003650	9120	9120	9120	9120	0
40	20230802	175500	169003650	9120	9120	9120	9120	0
41	20230802	175400	169003650	9120	9120	9120	9120	0
42	20230802	175300	169003650	9120	9120	9120	9120	0
43	20230802	175200	169003650	9120	9120	9120	9120	0
44	20230802	175100	169003650	9120	9120	9120	9120	0
45	20230802	175000	169003650	9120	9120	9120	9120	0
46	20230802	174900	169003650	9120	9120	9120	9120	0
47	20230802	174800	169003650	9120	9120	9120	9120	0
48	20230802	174700	169003650	9120	9120	9120	9120	0
49	20230802	174600	169003650	9120	9120	9120	9120	0
50	20230802	174500	169003650	9120	9120	9120	9120	0
51	20230802	174400	169003650	9120	9120	9120	9120	0
52	20230802	174300	169003650	9120	9120	9120	9120	0
53	20230802	174200	169003650	9120	9120	9120	9120	0
54	20230802	174100	169003650	9120	9120	9120	9120	0
55	20230802	174000	169003650	9120	9120	9120	9120	0
56	20230802	173900	169003650	9120	9120	9120	9120	0
57	20230802	173800	169003650	9120	9120	9120	9120	0
58	20230802	173700	169003650	9120	9120	9120	9120	0
59	20230802	173600	169003650	9120	9120	9120	9120	0
60	20230802	173500	169003650	9120	9120	9120	9120	0
61	20230802	173400	169003650	9120	9120	9120	9120	0
62	20230802	173300	169003650	9120	9120	9120	9120	340
63	20230802	173200	169003650	9120	9120	9120	9120	0
64	20230802	173100	169003650	9120	9120	9120	9120	0
65	20230802	173000	169003650	9120	9120	9120	9120	0
66	20230802	172900	169003650	9120	9120	9120	9120	0
67	20230802	172800	169003650	9120	9120	9120	9120	0
68	20230802	172700	169003650	9120	9120	9120	9120	0
69	20230802	172600	169003650	9120	9120	9120	9120	0
70	20230802	172500	169003650	9120	9120	9120	9120	0
71	20230802	172400	169003650	9120	9120	9120	9120	0
72	20230802	172300	169003650	9120	9120	9120	9120	0
73	20230802	172200	169003650	9120	9120	9120	9120	0
74	20230802	172100	169003650	9120	9120	9120	9120	0
75	20230802	172000	169003650	9120	9120	9120	9120	0
76	20230802	171900	169003650	9120	9120	9120	9120	0
77	20230802	171800	169003650	9120	9120	9120	9120	0
78	20230802	171700	169003650	9120	9120	9120	9120	0
79	20230802	171600	169003650	9120	9120	9120	9120	0
80	20230802	171500	169003650	9120	9120	9120	9120	0
81	20230802	171400	169003650	9120	9120	9120	9120	0
82	20230802	171300	169003650	9120	9120	9120	9120	0
83	20230802	171200	169003650	9120	9120	9120	9120	0
84	20230802	171100	169003650	9120	9120	9120	9120	0
85	20230802	171000	169003650	9120	9120	9120	9120	0
86	20230802	170900	169003650	9120	9120	9120	9120	0
87	20230802	170800	169003650	9120	9120	9120	9120	0
88	20230802	170700	169003650	9120	9120	9120	9120	0
89	20230802	170600	169003650	9120	9120	9120	9120	0
90	20230802	170500	169003650	9120	9120	9120	9120	0
91	20230802	170400	169003650	9120	9120	9120	9120	0
92	20230802	170300	169003650	9120	9120	9120	9120	340
93	20230802	170200	169003650	9120	9120	9120	9120	0
94	20230802	170100	169003650	9120	9120	9120	9120	0
95	20230802	170000	169003650	9120	9120	9120	9120	0
96	20230802	165900	169003650	9120	9120	9120	9120	0
97	20230802	165800	169003650	9120	9120	9120	9120	0
98	20230802	165700	169003650	9120	9120	9120	9120	0
99	20230802	165600	169003650	9120	9120	9120	9120	0
100	20230802	165500	169003650	9120	9120	9120	9120	0
101	20230802	165400	169003650	9120	9120	9120	9120	0
102	20230802	165300	169003650	9120	9120	9120	9120	0
103	20230802	165200	169003650	9120	9120	9120	9120	0
104	20230802	165100	169003650	9120	9120	9120	9120	0
105	20230802	165000	169003650	9120	9120	9120	9120	0
106	20230802	164900	169003650	9120	9120	9120	9120	0
107	20230802	164800	169003650	9120	9120	9120	9120	0
108	20230802	164700	169003650	9120	9120	9120	9120	0
109	20230802	164600	169003650	9120	9120	9120	9120	0
110	20230802	164500	169003650	9120	9120	9120	9120	0
111	20230802	164400	169003650	9120	9120	9120	9120	0
112	20230802	164300	169003650	9120	9120	9120	9120	0
113	20230802	164200	169003650	9120	9120	9120	9120	0
114	20230802	164100	169003650	9120	9120	9120	9120	0
115	20230802	164000	169003650	9120	9120	9120	9120	0
116	20230802	163900	169003650	9120	9120	9120	9120	0
117	20230802	163800	169003650	9120	9120	9120	9120	0
118	20230802	163700	169003650	9120	9120	9120	9120	0
119	20230802	163600	169003650	9120	9120	9120	9120	0
120	20230802	163500	169003650	9120	9120	9120	9120	0
121	20230802	163400	169003650	9120	9120	9120	9120	0
122	20230802	163300	169003650	9120	9120	9120	9120	340
123	20230802	163200	169003650	9120	9120	9120	9120	0
124	20230802	163100	169003650	9120	9120	9120	9120	0
125	20230802	163000	169003650	9120	9120	9120	9120	0
126	20230802	162900	169003650	9120	9120	9120	9120	0
127	20230802	162800	169003650	9120	9120	9120	9120	0
128	20230802	162700	169003650	9120	9120	9120	9120	0
129	20230802	162600	169003650	9120	9120	9120	9120	0
130	20230802	162500	169003650	9120	9120	9120	9120	0
131	20230802	162400	169003650	9120	9120	9120	9120	0
132	20230802	162300	169003650	9120	9120	9120	9120	0
133	20230802	162200	169003650	9120	9120	9120	9120	0
134	20230802	162100	169003650	9120	9120	9120	9120	0
135	20230802	162000	169003650	9120	9120	9120	9120	0
136	20230802	161900	169003650	9120	9120	9120	9120	0
137	20230802	161800	169003650	9120	9120	9120	9120	0
138	20230802	161700	169003650	9120	9120	9120	9120	0
139	20230802	161600	169003650	9120	9120	9120	9120	0
140	20230802	161500	169003650	9120	9120	9120	9120	0
141	20230802	161400	169003650	9120	9120	9120	9120	0
142	20230802	161300	169003650	9120	9120	9120	9120	0
143	20230802	161200	169003650	9120	9120	9120	9120	0
144	20230802	161100	169003650	9120	9120	9120	9120	0
145	20230802	161000	169003650	9120	9120	9120	9120	0
146	20230802	160900	169003650	9120	9120	9120	9120	0
147	20230802	160800	169003650	9120	9120	9120	9120	0
148	20230802	160700	169003650	9120	9120	9120	9120	0
149	20230802	160600	169003650	9120	9120	9120	9120	0
150	20230802	160500	169003650	9120	9120	9120	9120	0
151	20230802	160400	169003650	9120	9120	9120	9120	0
152	20230802	160300	169003650	9120	9120	9120	9120	340
153	20230802	160200	169003650	9120	9120	9120	9120	0
154	20230802	160100	169003650	9120	9120	9120	9120	0
155	20230802	160000	169003650	9120	9120	9120	9120	0
156	20230802	155900	169003650	9120	9120	9120	9120	0
157	20230802	155800	169003650	9120	9120	9120	9120	0
158	20230802	155700	169003650	9120	9120	9120	9120	0
159	20230802	155600	169003650	9120	9120	9120	9120	0
160	20230802	155500	169003650	9120	9120	9120	9120	0
161	20230802	155400	169003650	9120	9120	9120	9120	0
162	20230802	155300	169003650	9120	9120	9120	9120	0
163	20230802	155200	169003650	9120	9120	9120	9120	0
164	20230802	155100	169003650	9120	9120	9120	9120	0
165	20230802	155000	169003650	9120	9120	9120	9120	0
166	20230802	154900	169003650	9120	9120	9120	9120	0
167	20230802	154800	169003650	9120	9120	9120	9120	0
168	20230802	154700	169003650	9120	9120	9120	9120	0
169	20230802	154600	169003650	9120	9120	9120	9120	0
170	20230802	154500	169003650	9120	9120	9120	9120	0
171	20230802	154400	169003650	9120	9120	9120	9120	0
172	20230802	154300	169003650	9120	9120	9120	9120	0
173	20230802	154200	169003650	9120	9120	9120	9120	0
174	20230802	154100	169003650	9120	9120	9120	9120	0
175	20230802	154000	169003650	9120	9120	9120	9120	0
176	20230802	153900	169003650	9120	9120	9120	9120	0
177	20230802	153800	169003650	9120	9120	9120	9120	0
178	20230802	153700	169003650	9120	9120	9120	9120	0
179	20230802	153600	169003650	9120	9120	9120	9120	0
180	20230802	153500	169003650	9120	9120	9120	9120	0
181	20230802	153400	169003650	9120	9120	9120	9120	0
182	20230802	153300	169003650	9120	9120	9120	9120	340
183	20230802	153200	169003650	9120	9120	9120	9120	0
184	20230802	153100	169003650	9120	9120	9120	9120	0
185	20230802	153000	169003650	9120	9120	9120	9120	340
186	20230802	152900	165902850	9080	9080	9080	9080	0
187	20230802	152800	165902850	9080	9080	9080	9080	0
188	20230802	152700	165902850	9080	9080	9080	9080	0
189	20230802	152600	165902850	9080	9080	9080	9080	0
190	20230802	152500	165902850	9080	9080	9080	9080	0
191	20230802	152400	165902850	9080	9080	9080	9080	0
192	20230802	152300	165902850	9080	9080	9080	9080	0
193	20230802	152200	165902850	9080	9080	9080	9080	0
194	20230802	152100	165902850	9080	9080	9080	9080	0
195	20230802	152000	165902850	9080	9080	9080	9080	0
196	20230802	151900	165902850	9080	9080	9080	9080	0
197	20230802	151800	165902850	9080	9080	9080	9080	0
198	20230802	151700	165902850	9080	9080	9080	9080	96
199	20230802	151600	165031170	9080	9080	9080	9080	0
200	20230802	151500	165031170	9080	9080	9080	9080	0
201	20230802	151400	165031170	9080	9080	9080	9080	0
202	20230802	151300	165031170	9080	9080	9080	9080	5
203	20230802	151200	164985770	9080	9080	9080	9080	50
204	20230802	151100	164531770	9080	9080	9080	9080	0
205	20230802	151000	164531770	9080	9080	9080	9080	10
206	20230802	150900	164440970	9080	9080	9080	9080	0
207	20230802	150800	164440970	9080	9080	9080	9080	2
208	20230802	150700	164422810	9080	9060	9080	9060	2
209	20230802	150600	164404670	9060	9060	9060	9060	7
210	20230802	150500	164341250	9080	9060	9080	9060	2
211	20230802	150400	164323110	9080	9080	9080	9080	0
212	20230802	150300	164323110	9080	9080	9080	9080	0
213	20230802	150200	164323110	9080	9080	9080	9080	330
214	20230802	150100	161326710	9050	9050	9050	9050	0
215	20230802	150000	161326710	9050	9050	9050	9050	237
216	20230802	145900	159181860	9050	9050	9050	9050	0
217	20230802	145800	159181860	9050	9050	9050	9050	0
218	20230802	145700	159181860	9050	9050	9050	9050	30
219	20230802	145600	158910360	9050	9050	9050	9050	0
220	20230802	145500	158910360	9050	9050	9050	9050	0
221	20230802	145400	158910360	9050	9050	9050	9050	0
222	20230802	145300	158910360	9050	9050	9050	9050	0
223	20230802	145200	158910360	9050	9050	9050	9050	0
224	20230802	145100	158910360	9050	9050	9050	9050	150
225	20230802	145000	157552860	9050	9060	9060	9050	1426
226	20230802	144900	144636150	9080	9080	9080	9080	0
227	20230802	144800	144636150	9080	9080	9080	9080	0
228	20230802	144700	144636150	9080	9080	9080	9080	10
229	20230802	144600	144545350	9080	9080	9080	9080	0
230	20230802	144500	144545350	9080	9080	9080	9080	4
231	20230802	144400	144509030	9080	9080	9080	9080	0
232	20230802	144300	144509030	9080	9080	9080	9080	0
233	20230802	144200	144509030	9080	9080	9080	9080	2
234	20230802	144100	144490870	9080	9080	9080	9080	14
235	20230802	144000	144363750	9080	9080	9080	9080	0
236	20230802	143900	144363750	9080	9080	9080	9080	0
237	20230802	143800	144363750	9080	9080	9080	9080	55
238	20230802	143700	143864350	9070	9070	9070	9070	140
239	20230802	143600	142594550	9060	9060	9060	9060	0
240	20230802	143500	142594550	9060	9060	9060	9060	11
241	20230802	143400	142494890	9060	9060	9060	9060	0
242	20230802	143300	142494890	9060	9060	9060	9060	0
243	20230802	143200	142494890	9060	9060	9060	9060	40
244	20230802	143100	142132490	9070	9070	9070	9070	170
245	20230802	143000	140590590	9070	9070	9070	9070	11
246	20230802	142900	140490820	9060	9060	9060	9060	0
247	20230802	142800	140490820	9060	9060	9060	9060	0
248	20230802	142700	140490820	9060	9060	9060	9060	0
249	20230802	142600	140490820	9060	9060	9060	9060	0
250	20230802	142500	140490820	9060	9060	9060	9060	0
251	20230802	142400	140490820	9060	9060	9060	9060	0
252	20230802	142300	140490820	9060	9060	9060	9060	0
253	20230802	142200	140490820	9060	9060	9060	9060	0
254	20230802	142100	140490820	9060	9060	9060	9060	0
255	20230802	142000	140490820	9060	9060	9060	9060	0
256	20230802	141900	140490820	9060	9070	9070	9060	11
257	20230802	141800	140391060	9060	9060	9060	9060	10
258	20230802	141700	140300460	9060	9060	9060	9060	0
259	20230802	141600	140300460	9060	9060	9060	9060	0
260	20230802	141500	140300460	9060	9060	9060	9060	0
261	20230802	141400	140300460	9060	9060	9060	9060	0
262	20230802	141300	140300460	9060	9060	9060	9060	0
263	20230802	141200	140300460	9060	9060	9060	9060	251
264	20230802	141100	138026400	9060	9060	9060	9060	0
265	20230802	141000	138026400	9060	9060	9060	9060	0
266	20230802	140900	138026400	9060	9060	9060	9060	0
267	20230802	140800	138026400	9060	9060	9060	9060	0
268	20230802	140700	138026400	9060	9060	9060	9060	100
269	20230802	140600	137120400	9060	9060	9060	9060	0
270	20230802	140500	137120400	9060	9060	9060	9060	200
271	20230802	140400	135308400	9060	9060	9060	9060	0
272	20230802	140300	135308400	9060	9060	9060	9060	0
273	20230802	140200	135308400	9060	9060	9060	9060	0
274	20230802	140100	135308400	9060	9060	9060	9060	0
275	20230802	140000	135308400	9060	9060	9060	9060	80
276	20230802	135900	134583600	9060	9060	9060	9060	0
277	20230802	135800	134583600	9060	9060	9060	9060	207
278	20230802	135700	132708180	9060	9060	9060	9060	0
279	20230802	135600	132708180	9060	9060	9060	9060	0
280	20230802	135500	132708180	9060	9060	9060	9060	0
281	20230802	135400	132708180	9060	9060	9060	9060	51
282	20230802	135300	132246120	9060	9060	9060	9060	160
283	20230802	135200	130796520	9060	9060	9060	9060	244
284	20230802	135100	128585880	9060	9060	9060	9060	0
285	20230802	135000	128585880	9060	9060	9060	9060	0
286	20230802	134900	128585880	9060	9060	9060	9060	0
287	20230802	134800	128585880	9060	9060	9060	9060	0
288	20230802	134700	128585880	9060	9060	9060	9050	331
289	20230802	134600	125590210	9050	9050	9050	9050	0
290	20230802	134500	125590210	9050	9050	9050	9050	0
291	20230802	134400	125590210	9050	9050	9050	9050	292
292	20230802	134300	122947610	9080	9080	9080	9080	10
293	20230802	134200	122856810	9110	9110	9110	9110	10
294	20230802	134100	122765710	9110	9110	9110	9110	72
295	20230802	134000	122109790	9080	9080	9080	9080	46
296	20230802	133900	121692110	9070	9070	9070	9070	0
297	20230802	133800	121692110	9070	9070	9070	9070	72
298	20230802	133700	121039070	9050	9050	9050	9050	0
299	20230802	133600	121039070	9050	9050	9050	9050	0
300	20230802	133500	121039070	9050	9050	9050	9050	0
301	20230802	133400	121039070	9050	9050	9050	9050	146
302	20230802	133300	119717770	9060	9070	9070	9060	853
303	20230802	133200	111982000	9070	9080	9080	9070	647
304	20230802	133100	106108650	9090	9090	9090	9090	0
305	20230802	133000	106108650	9090	9090	9090	9090	100
306	20230802	132900	105199650	9090	9090	9090	9090	0
307	20230802	132800	105199650	9090	9090	9090	9090	0
308	20230802	132700	105199650	9090	9090	9090	9090	0
309	20230802	132600	105199650	9090	9090	9090	9090	100
310	20230802	132500	104290650	9120	9120	9120	9120	148
311	20230802	132400	102940890	9080	9080	9080	9080	0
312	20230802	132300	102940890	9080	9080	9080	9080	0
313	20230802	132200	102940890	9080	9090	9090	9080	252
314	20230802	132100	100651240	9090	9100	9100	9090	77
315	20230802	132000	99951290	9100	9100	9100	9100	2
316	20230802	131900	99933090	9100	9100	9100	9100	1
317	20230802	131800	99923990	9100	9100	9100	9100	0
318	20230802	131700	99923990	9100	9100	9100	9100	50
319	20230802	131600	99468990	9100	9100	9100	9100	19
320	20230802	131500	99296090	9100	9100	9100	9100	39
321	20230802	131400	98941190	9100	9100	9100	9100	6
322	20230802	131300	98886590	9100	9100	9100	9100	0
323	20230802	131200	98886590	9100	9100	9100	9100	0
324	20230802	131100	98886590	9100	9100	9100	9100	0
325	20230802	131000	98886590	9100	9100	9100	9100	0
326	20230802	130900	98886590	9100	9100	9100	9100	0
327	20230802	130800	98886590	9100	9100	9100	9100	10
328	20230802	130700	98795590	9100	9100	9100	9100	0
329	20230802	130600	98795590	9100	9100	9100	9100	86
330	20230802	130500	98012990	9100	9100	9100	9100	0
331	20230802	130400	98012990	9100	9100	9100	9100	0
332	20230802	130300	98012990	9100	9100	9100	9100	0
333	20230802	130200	98012990	9100	9100	9100	9100	4
334	20230802	130100	97976590	9100	9100	9100	9100	0
335	20230802	130000	97976590	9100	9100	9100	9100	0
336	20230802	125900	97976590	9100	9100	9100	9100	1
337	20230802	125800	97967490	9100	9110	9110	9100	155
338	20230802	125700	96555990	9120	9120	9120	9120	53
339	20230802	125600	96072630	9130	9130	9130	9130	0
340	20230802	125500	96072630	9130	9130	9130	9130	0
341	20230802	125400	96072630	9130	9130	9130	9130	0
342	20230802	125300	96072630	9130	9130	9130	9130	0
343	20230802	125200	96072630	9130	9130	9130	9130	0
344	20230802	125100	96072630	9130	9130	9130	9130	100
345	20230802	125000	95159630	9130	9130	9130	9130	0
346	20230802	124900	95159630	9130	9130	9130	9130	34
347	20230802	124800	94849210	9100	9100	9100	9100	0
348	20230802	124700	94849210	9100	9100	9100	9100	3
349	20230802	124600	94821910	9100	9100	9100	9100	0
350	20230802	124500	94821910	9100	9100	9100	9100	51
351	20230802	124400	94357810	9100	9100	9100	9100	0
352	20230802	124300	94357810	9100	9100	9100	9100	0
353	20230802	124200	94357810	9100	9100	9100	9100	0
354	20230802	124100	94357810	9100	9100	9100	9100	0
355	20230802	124000	94357810	9100	9100	9100	9100	0
356	20230802	123900	94357810	9100	9100	9100	9100	0
357	20230802	123800	94357810	9100	9100	9100	9100	0
358	20230802	123700	94357810	9100	9100	9100	9100	20
359	20230802	123600	94175810	9100	9100	9100	9100	0
360	20230802	123500	94175810	9100	9100	9100	9100	0
361	20230802	123400	94175810	9100	9100	9100	9100	9
362	20230802	123300	94093910	9100	9100	9100	9100	0
363	20230802	123200	94093910	9100	9100	9100	9100	0
364	20230802	123100	94093910	9100	9100	9100	9100	91
365	20230802	123000	93265810	9080	9080	9080	9080	0
366	20230802	122900	93265810	9080	9080	9080	9080	0
367	20230802	122800	93265810	9080	9080	9080	9080	0
368	20230802	122700	93265810	9080	9080	9080	9080	0
369	20230802	122600	93265810	9080	9090	9090	9080	54
370	20230802	122500	92775220	9090	9090	9090	9090	23
371	20230802	122400	92566150	9090	9090	9090	9090	0
372	20230802	122300	92566150	9090	9090	9090	9090	5
373	20230802	122200	92520700	9080	9080	9080	9080	0
374	20230802	122100	92520700	9080	9080	9080	9080	0
375	20230802	122000	92520700	9080	9080	9080	9080	0
376	20230802	121900	92520700	9080	9080	9080	9080	0
377	20230802	121800	92520700	9080	9080	9080	9080	0
378	20230802	121700	92520700	9080	9080	9080	9080	0
379	20230802	121600	92520700	9080	9080	9080	9080	0
380	20230802	121500	92520700	9080	9080	9080	9080	0
381	20230802	121400	92520700	9080	9080	9080	9080	0
382	20230802	121300	92520700	9080	9080	9080	9080	0
383	20230802	121200	92520700	9080	9080	9080	9080	0
384	20230802	121100	92520700	9080	9080	9080	9080	0
385	20230802	121000	92520700	9080	9080	9080	9080	20
386	20230802	120900	92339100	9080	9080	9080	9080	0
387	20230802	120800	92339100	9080	9080	9080	9080	0
388	20230802	120700	92339100	9080	9080	9080	9080	0
389	20230802	120600	92339100	9080	9080	9080	9080	0
390	20230802	120500	92339100	9080	9080	9080	9080	200
391	20230802	120400	90523100	9070	9070	9070	9070	0
392	20230802	120300	90523100	9070	9070	9070	9070	0
393	20230802	120200	90523100	9070	9080	9080	9070	600
394	20230802	120100	85077870	9080	9080	9080	9080	0
395	20230802	120000	85077870	9080	9080	9080	9080	0
396	20230802	115900	85077870	9080	9080	9080	9080	0
397	20230802	115800	85077870	9080	9080	9080	9080	4
398	20230802	115700	85041550	9080	9080	9080	9080	5
399	20230802	115600	84996150	9070	9070	9070	9070	0
400	20230802	115500	84996150	9070	9070	9070	9070	0
401	20230802	115400	84996150	9070	9070	9070	9070	0
402	20230802	115300	84996150	9070	9070	9070	9070	0
403	20230802	115200	84996150	9070	9070	9070	9070	0
404	20230802	115100	84996150	9070	9090	9090	9070	170
405	20230802	115000	83451180	9100	9100	9100	9100	9
406	20230802	114900	83369280	9100	9100	9100	9100	0
407	20230802	114800	83369280	9100	9100	9100	9100	11
408	20230802	114700	83269180	9100	9100	9100	9100	20
409	20230802	114600	83087180	9100	9100	9100	9100	0
410	20230802	114500	83087180	9100	9100	9100	9100	10
411	20230802	114400	82996180	9090	9090	9090	9090	0
412	20230802	114300	82996180	9090	9090	9090	9090	0
413	20230802	114200	82996180	9090	9090	9090	9090	160
414	20230802	114100	81541780	9090	9120	9120	9090	2298
415	20230802	114000	60602400	9120	9130	9130	9120	1363
416	20230802	113900	48159720	9150	9150	9150	9150	0
417	20230802	113800	48159720	9150	9150	9150	9150	0
418	20230802	113700	48159720	9150	9150	9150	9150	0
419	20230802	113600	48159720	9150	9150	9150	9150	2
420	20230802	113500	48141420	9140	9140	9140	9140	30
421	20230802	113400	47867220	9140	9140	9140	9140	0
422	20230802	113300	47867220	9140	9140	9140	9140	0
423	20230802	113200	47867220	9140	9140	9140	9140	185
424	20230802	113100	46176320	9140	9140	9140	9140	0
425	20230802	113000	46176320	9140	9140	9140	9140	798
426	20230802	112900	38882600	9150	9150	9150	9150	20
427	20230802	112800	38699600	9150	9150	9150	9150	0
428	20230802	112700	38699600	9150	9150	9150	9150	25
429	20230802	112600	38470850	9140	9140	9140	9140	0
430	20230802	112500	38470850	9140	9140	9140	9140	20
431	20230802	112400	38288050	9140	9140	9140	9140	0
432	20230802	112300	38288050	9140	9140	9140	9140	183
433	20230802	112200	36615430	9150	9150	9150	9150	759
434	20230802	112100	29670580	9150	9150	9150	9150	0
435	20230802	112000	29670580	9150	9150	9150	9150	0
436	20230802	111900	29670580	9150	9160	9160	9150	317
437	20230802	111800	26768330	9150	9160	9160	9150	516
438	20230802	111700	22043210	9170	9170	9170	9170	253
439	20230802	111600	19723200	9180	9180	9180	9180	0
440	20230802	111500	19723200	9180	9180	9180	9180	0
441	20230802	111400	19723200	9180	9180	9180	9180	0
442	20230802	111300	19723200	9180	9180	9180	9180	0
443	20230802	111200	19723200	9180	9180	9180	9180	0
444	20230802	111100	19723200	9180	9180	9180	9180	6
445	20230802	111000	19668120	9200	9200	9200	9200	0
446	20230802	110900	19668120	9200	9200	9200	9200	0
447	20230802	110800	19668120	9200	9200	9200	9200	0
448	20230802	110700	19668120	9200	9200	9200	9200	0
449	20230802	110600	19668120	9200	9200	9200	9200	0
450	20230802	110500	19668120	9200	9200	9200	9200	2
451	20230802	110400	19649720	9200	9160	9200	9160	80
452	20230802	110300	18914920	9150	9150	9150	9150	0
453	20230802	110200	18914920	9150	9150	9150	9150	0
454	20230802	110100	18914920	9150	9150	9150	9150	21
455	20230802	110000	18722770	9150	9150	9150	9150	0
456	20230802	105900	18722770	9150	9150	9150	9150	0
457	20230802	105800	18722770	9150	9150	9150	9150	0
458	20230802	105700	18722770	9150	9150	9150	9150	341
459	20230802	105600	15602620	9160	9160	9160	9160	112
460	20230802	105500	14576700	9170	9170	9170	9170	159
461	20230802	105400	13118670	9180	9180	9180	9180	0
462	20230802	105300	13118670	9180	9180	9180	9180	39
463	20230802	105200	12760650	9190	9190	9190	9190	51
464	20230802	105100	12291960	9200	9200	9200	9200	0
465	20230802	105000	12291960	9200	9200	9200	9200	0
466	20230802	104900	12291960	9200	9200	9200	9200	0
467	20230802	104800	12291960	9200	9200	9200	9200	0
468	20230802	104700	12291960	9200	9200	9200	9200	0
469	20230802	104600	12291960	9200	9200	9200	9200	0
470	20230802	104500	12291960	9200	9200	9200	9200	0
471	20230802	104400	12291960	9200	9200	9200	9200	0
472	20230802	104300	12291960	9200	9200	9200	9200	0
473	20230802	104200	12291960	9200	9200	9200	9200	0
474	20230802	104100	12291960	9200	9200	9200	9200	0
475	20230802	104000	12291960	9200	9200	9200	9200	125
476	20230802	103900	11141960	9200	9200	9200	9200	0
477	20230802	103800	11141960	9200	9200	9200	9200	47
478	20230802	103700	10709560	9210	9210	9210	9210	27
479	20230802	103600	10460890	9210	9210	9210	9210	10
480	20230802	103500	10368790	9210	9210	9210	9210	0
481	20230802	103400	10368790	9210	9210	9210	9210	0
482	20230802	103300	10368790	9210	9210	9210	9210	0
483	20230802	103200	10368790	9210	9210	9210	9210	0
484	20230802	103100	10368790	9210	9210	9210	9210	0
485	20230802	103000	10368790	9210	9210	9210	9210	1
486	20230802	102900	10359580	9210	9210	9210	9210	0
487	20230802	102800	10359580	9210	9210	9210	9210	0
488	20230802	102700	10359580	9210	9210	9210	9210	0
489	20230802	102600	10359580	9210	9210	9210	9210	200
490	20230802	102500	8517580	9210	9210	9210	9210	0
491	20230802	102400	8517580	9210	9210	9210	9210	0
492	20230802	102300	8517580	9210	9210	9210	9210	0
493	20230802	102200	8517580	9210	9210	9210	9210	21
494	20230802	102100	8324170	9220	9220	9220	9220	0
495	20230802	102000	8324170	9220	9220	9220	9220	0
496	20230802	101900	8324170	9220	9220	9220	9220	0
497	20230802	101800	8324170	9220	9220	9220	9220	0
498	20230802	101700	8324170	9220	9220	9220	9220	0
499	20230802	101600	8324170	9220	9220	9220	9220	0
500	20230802	101500	8324170	9220	9220	9220	9220	0
501	20230802	101400	8324170	9220	9220	9220	9220	0
502	20230802	101300	8324170	9220	9220	9220	9220	2
503	20230802	101200	8305730	9210	9210	9210	9210	0
504	20230802	101100	8305730	9210	9210	9210	9210	0
505	20230802	101000	8305730	9210	9210	9210	9210	0
506	20230802	100900	8305730	9210	9210	9210	9210	0
507	20230802	100800	8305730	9210	9210	9210	9210	0
508	20230802	100700	8305730	9210	9210	9210	9210	0
509	20230802	100600	8305730	9210	9210	9210	9210	0
510	20230802	100500	8305730	9210	9210	9210	9210	0
511	20230802	100400	8305730	9210	9210	9210	9210	0
512	20230802	100300	8305730	9210	9210	9210	9210	0
513	20230802	100200	8305730	9210	9210	9210	9210	0
514	20230802	100100	8305730	9210	9210	9210	9210	0
515	20230802	100000	8305730	9210	9210	9210	9210	0
516	20230802	095900	8305730	9210	9210	9210	9210	0
517	20230802	095800	8305730	9210	9210	9210	9210	0
518	20230802	095700	8305730	9210	9200	9210	9200	14
519	20230802	095600	8176820	9200	9200	9200	9200	42
520	20230802	095500	7790420	9200	9200	9200	9200	20
521	20230802	095400	7606420	9200	9200	9200	9200	2
522	20230802	095300	7588020	9190	9200	9200	9190	34
523	20230802	095200	7275390	9200	9210	9210	9200	67
524	20230802	095100	6658820	9200	9200	9200	9200	0
525	20230802	095000	6658820	9200	9200	9200	9200	3
526	20230802	094900	6631220	9210	9210	9210	9210	0
527	20230802	094800	6631220	9210	9210	9210	9210	5
528	20230802	094700	6585170	9210	9210	9210	9210	50
529	20230802	094600	6124670	9210	9210	9210	9210	0
530	20230802	094500	6124670	9210	9210	9210	9210	6
531	20230802	094400	6069410	9210	9210	9210	9210	0
532	20230802	094300	6069410	9210	9210	9210	9210	0
533	20230802	094200	6069410	9210	9210	9210	9210	0
534	20230802	094100	6069410	9210	9210	9210	9210	0
535	20230802	094000	6069410	9210	9210	9210	9210	0
536	20230802	093900	6069410	9210	9210	9210	9210	5
537	20230802	093800	6023360	9210	9210	9210	9210	0
538	20230802	093700	6023360	9210	9220	9220	9210	28
539	20230802	093600	5765270	9210	9210	9210	9210	0
540	20230802	093500	5765270	9210	9210	9210	9210	0
541	20230802	093400	5765270	9210	9210	9210	9210	120
542	20230802	093300	4660070	9210	9210	9210	9210	0
543	20230802	093200	4660070	9210	9210	9210	9210	0
544	20230802	093100	4660070	9210	9210	9210	9210	1
545	20230802	093000	4650860	9210	9210	9210	9210	0
546	20230802	092900	4650860	9210	9210	9210	9210	13
547	20230802	092800	4531130	9210	9210	9210	9200	37
548	20230802	092700	4190660	9210	9210	9210	9210	170
549	20230802	092600	2624960	9210	9210	9210	9210	0
550	20230802	092500	2624960	9210	9210	9210	9210	0
551	20230802	092400	2624960	9210	9210	9210	9210	0
552	20230802	092300	2624960	9210	9210	9210	9210	200
553	20230802	092200	782960	9210	9210	9210	9210	0
554	20230802	092100	782960	9210	9210	9210	9210	0
555	20230802	092000	782960	9210	9210	9210	9210	0
556	20230802	091900	782960	9210	9210	9210	9210	0
557	20230802	091800	782960	9210	9210	9210	9210	0
558	20230802	091700	782960	9210	9210	9210	9210	0
559	20230802	091600	782960	9210	9210	9210	9210	0
560	20230802	091500	782960	9210	9210	9210	9210	0
561	20230802	091400	782960	9210	9210	9210	9210	0
562	20230802	091300	782960	9210	9210	9210	9210	0
563	20230802	091200	782960	9210	9220	9220	9210	51
564	20230802	091100	313230	9200	9200	9200	9200	0
565	20230802	091000	313230	9200	9200	9200	9200	0
566	20230802	090900	313230	9200	9200	9200	9200	0
567	20230802	090800	313230	9200	9200	9200	9200	22
568	20230802	090700	110830	9200	9200	9200	9200	0
569	20230802	090600	110830	9200	9200	9200	9200	0
570	20230802	090500	110830	9200	9200	9200	9200	0
571	20230802	090400	110830	9200	9200	9200	9200	0
572	20230802	090300	110830	9200	9200	9200	9200	0
573	20230802	090200	110830	9200	9200	9200	9200	0
574	20230802	090100	110830	9200	9200	9200	9200	1
575	20230802	090000	101630	9230	9240	9240	9230	11