KissMeData/045660/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	191500	151675650	9230	9230	9230	9230	174
3	20230824	191400	151675650	9230	9230	9230	9230	0
4	20230824	191300	151675650	9230	9230	9230	9230	0
5	20230824	191200	151675650	9230	9230	9230	9230	0
6	20230824	191100	151675650	9230	9230	9230	9230	0
7	20230824	191000	151675650	9230	9230	9230	9230	0
8	20230824	190900	151675650	9230	9230	9230	9230	0
9	20230824	190800	151675650	9230	9230	9230	9230	0
10	20230824	190700	151675650	9230	9230	9230	9230	0
11	20230824	190600	151675650	9230	9230	9230	9230	0
12	20230824	190500	151675650	9230	9230	9230	9230	0
13	20230824	190400	151675650	9230	9230	9230	9230	0
14	20230824	190300	151675650	9230	9230	9230	9230	0
15	20230824	190200	151675650	9230	9230	9230	9230	0
16	20230824	190100	151675650	9230	9230	9230	9230	0
17	20230824	190000	151675650	9230	9230	9230	9230	0
18	20230824	185900	151675650	9230	9230	9230	9230	0
19	20230824	185800	151675650	9230	9230	9230	9230	0
20	20230824	185700	151675650	9230	9230	9230	9230	0
21	20230824	185600	151675650	9230	9230	9230	9230	0
22	20230824	185500	151675650	9230	9230	9230	9230	0
23	20230824	185400	151675650	9230	9230	9230	9230	0
24	20230824	185300	151675650	9230	9230	9230	9230	0
25	20230824	185200	151675650	9230	9230	9230	9230	0
26	20230824	185100	151675650	9230	9230	9230	9230	0
27	20230824	185000	151675650	9230	9230	9230	9230	0
28	20230824	184900	151675650	9230	9230	9230	9230	0
29	20230824	184800	151675650	9230	9230	9230	9230	0
30	20230824	184700	151675650	9230	9230	9230	9230	0
31	20230824	184600	151675650	9230	9230	9230	9230	0
32	20230824	184500	151675650	9230	9230	9230	9230	174
33	20230824	184400	151675650	9230	9230	9230	9230	0
34	20230824	184300	151675650	9230	9230	9230	9230	0
35	20230824	184200	151675650	9230	9230	9230	9230	0
36	20230824	184100	151675650	9230	9230	9230	9230	0
37	20230824	184000	151675650	9230	9230	9230	9230	0
38	20230824	183900	151675650	9230	9230	9230	9230	0
39	20230824	183800	151675650	9230	9230	9230	9230	0
40	20230824	183700	151675650	9230	9230	9230	9230	0
41	20230824	183600	151675650	9230	9230	9230	9230	0
42	20230824	183500	151675650	9230	9230	9230	9230	0
43	20230824	183400	151675650	9230	9230	9230	9230	0
44	20230824	183300	151675650	9230	9230	9230	9230	0
45	20230824	183200	151675650	9230	9230	9230	9230	0
46	20230824	183100	151675650	9230	9230	9230	9230	0
47	20230824	183000	151675650	9230	9230	9230	9230	0
48	20230824	182900	151675650	9230	9230	9230	9230	0
49	20230824	182800	151675650	9230	9230	9230	9230	0
50	20230824	182700	151675650	9230	9230	9230	9230	0
51	20230824	182600	151675650	9230	9230	9230	9230	0
52	20230824	182500	151675650	9230	9230	9230	9230	0
53	20230824	182400	151675650	9230	9230	9230	9230	0
54	20230824	182300	151675650	9230	9230	9230	9230	0
55	20230824	182200	151675650	9230	9230	9230	9230	0
56	20230824	182100	151675650	9230	9230	9230	9230	0
57	20230824	182000	151675650	9230	9230	9230	9230	0
58	20230824	181900	151675650	9230	9230	9230	9230	0
59	20230824	181800	151675650	9230	9230	9230	9230	0
60	20230824	181700	151675650	9230	9230	9230	9230	0
61	20230824	181600	151675650	9230	9230	9230	9230	0
62	20230824	181500	151675650	9230	9230	9230	9230	174
63	20230824	181400	151675650	9230	9230	9230	9230	0
64	20230824	181300	151675650	9230	9230	9230	9230	0
65	20230824	181200	151675650	9230	9230	9230	9230	0
66	20230824	181100	151675650	9230	9230	9230	9230	0
67	20230824	181000	151675650	9230	9230	9230	9230	0
68	20230824	180900	151675650	9230	9230	9230	9230	0
69	20230824	180800	151675650	9230	9230	9230	9230	0
70	20230824	180700	151675650	9230	9230	9230	9230	0
71	20230824	180600	151675650	9230	9230	9230	9230	0
72	20230824	180500	151675650	9230	9230	9230	9230	0
73	20230824	180400	151675650	9230	9230	9230	9230	0
74	20230824	180300	151675650	9230	9230	9230	9230	0
75	20230824	180200	151675650	9230	9230	9230	9230	0
76	20230824	180100	151675650	9230	9230	9230	9230	0
77	20230824	180000	151675650	9230	9230	9230	9230	0
78	20230824	175900	151675650	9230	9230	9230	9230	0
79	20230824	175800	151675650	9230	9230	9230	9230	0
80	20230824	175700	151675650	9230	9230	9230	9230	0
81	20230824	175600	151675650	9230	9230	9230	9230	0
82	20230824	175500	151675650	9230	9230	9230	9230	0
83	20230824	175400	151675650	9230	9230	9230	9230	0
84	20230824	175300	151675650	9230	9230	9230	9230	0
85	20230824	175200	151675650	9230	9230	9230	9230	0
86	20230824	175100	151675650	9230	9230	9230	9230	0
87	20230824	175000	151675650	9230	9230	9230	9230	0
88	20230824	174900	151675650	9230	9230	9230	9230	0
89	20230824	174800	151675650	9230	9230	9230	9230	0
90	20230824	174700	151675650	9230	9230	9230	9230	0
91	20230824	174600	151675650	9230	9230	9230	9230	0
92	20230824	174500	151675650	9230	9230	9230	9230	174
93	20230824	174400	151675650	9230	9230	9230	9230	0
94	20230824	174300	151675650	9230	9230	9230	9230	0
95	20230824	174200	151675650	9230	9230	9230	9230	0
96	20230824	174100	151675650	9230	9230	9230	9230	0
97	20230824	174000	151675650	9230	9230	9230	9230	0
98	20230824	173900	151675650	9230	9230	9230	9230	0
99	20230824	173800	151675650	9230	9230	9230	9230	0
100	20230824	173700	151675650	9230	9230	9230	9230	0
101	20230824	173600	151675650	9230	9230	9230	9230	0
102	20230824	173500	151675650	9230	9230	9230	9230	0
103	20230824	173400	151675650	9230	9230	9230	9230	0
104	20230824	173300	151675650	9230	9230	9230	9230	0
105	20230824	173200	151675650	9230	9230	9230	9230	0
106	20230824	173100	151675650	9230	9230	9230	9230	0
107	20230824	173000	151675650	9230	9230	9230	9230	0
108	20230824	172900	151675650	9230	9230	9230	9230	0
109	20230824	172800	151675650	9230	9230	9230	9230	0
110	20230824	172700	151675650	9230	9230	9230	9230	0
111	20230824	172600	151675650	9230	9230	9230	9230	0
112	20230824	172500	151675650	9230	9230	9230	9230	0
113	20230824	172400	151675650	9230	9230	9230	9230	0
114	20230824	172300	151675650	9230	9230	9230	9230	0
115	20230824	172200	151675650	9230	9230	9230	9230	0
116	20230824	172100	151675650	9230	9230	9230	9230	0
117	20230824	172000	151675650	9230	9230	9230	9230	0
118	20230824	171900	151675650	9230	9230	9230	9230	0
119	20230824	171800	151675650	9230	9230	9230	9230	0
120	20230824	171700	151675650	9230	9230	9230	9230	0
121	20230824	171600	151675650	9230	9230	9230	9230	0
122	20230824	171500	151675650	9230	9230	9230	9230	174
123	20230824	171400	151675650	9230	9230	9230	9230	0
124	20230824	171300	151675650	9230	9230	9230	9230	0
125	20230824	171200	151675650	9230	9230	9230	9230	0
126	20230824	171100	151675650	9230	9230	9230	9230	0
127	20230824	171000	151675650	9230	9230	9230	9230	0
128	20230824	170900	151675650	9230	9230	9230	9230	0
129	20230824	170800	151675650	9230	9230	9230	9230	0
130	20230824	170700	151675650	9230	9230	9230	9230	0
131	20230824	170600	151675650	9230	9230	9230	9230	0
132	20230824	170500	151675650	9230	9230	9230	9230	0
133	20230824	170400	151675650	9230	9230	9230	9230	0
134	20230824	170300	151675650	9230	9230	9230	9230	0
135	20230824	170200	151675650	9230	9230	9230	9230	0
136	20230824	170100	151675650	9230	9230	9230	9230	0
137	20230824	170000	151675650	9230	9230	9230	9230	0
138	20230824	165900	151675650	9230	9230	9230	9230	0
139	20230824	165800	151675650	9230	9230	9230	9230	0
140	20230824	165700	151675650	9230	9230	9230	9230	0
141	20230824	165600	151675650	9230	9230	9230	9230	0
142	20230824	165500	151675650	9230	9230	9230	9230	0
143	20230824	165400	151675650	9230	9230	9230	9230	0
144	20230824	165300	151675650	9230	9230	9230	9230	0
145	20230824	165200	151675650	9230	9230	9230	9230	0
146	20230824	165100	151675650	9230	9230	9230	9230	0
147	20230824	165000	151675650	9230	9230	9230	9230	0
148	20230824	164900	151675650	9230	9230	9230	9230	0
149	20230824	164800	151675650	9230	9230	9230	9230	0
150	20230824	164700	151675650	9230	9230	9230	9230	0
151	20230824	164600	151675650	9230	9230	9230	9230	0
152	20230824	164500	151675650	9230	9230	9230	9230	174
153	20230824	164400	151675650	9230	9230	9230	9230	0
154	20230824	164300	151675650	9230	9230	9230	9230	0
155	20230824	164200	151675650	9230	9230	9230	9230	0
156	20230824	164100	151675650	9230	9230	9230	9230	0
157	20230824	164000	151675650	9230	9230	9230	9230	0
158	20230824	163900	151675650	9230	9230	9230	9230	0
159	20230824	163800	151675650	9230	9230	9230	9230	0
160	20230824	163700	151675650	9230	9230	9230	9230	0
161	20230824	163600	151675650	9230	9230	9230	9230	0
162	20230824	163500	151675650	9230	9230	9230	9230	0
163	20230824	163400	151675650	9230	9230	9230	9230	0
164	20230824	163300	151675650	9230	9230	9230	9230	0
165	20230824	163200	151675650	9230	9230	9230	9230	0
166	20230824	163100	151675650	9230	9230	9230	9230	0
167	20230824	163000	151675650	9230	9230	9230	9230	0
168	20230824	162900	151675650	9230	9230	9230	9230	0
169	20230824	162800	151675650	9230	9230	9230	9230	0
170	20230824	162700	151675650	9230	9230	9230	9230	0
171	20230824	162600	151675650	9230	9230	9230	9230	0
172	20230824	162500	151675650	9230	9230	9230	9230	0
173	20230824	162400	151675650	9230	9230	9230	9230	0
174	20230824	162300	151675650	9230	9230	9230	9230	0
175	20230824	162200	151675650	9230	9230	9230	9230	0
176	20230824	162100	151675650	9230	9230	9230	9230	0
177	20230824	162000	151675650	9230	9230	9230	9230	0
178	20230824	161900	151675650	9230	9230	9230	9230	0
179	20230824	161800	151675650	9230	9230	9230	9230	0
180	20230824	161700	151675650	9230	9230	9230	9230	0
181	20230824	161600	151675650	9230	9230	9230	9230	0
182	20230824	161500	151675650	9230	9230	9230	9230	174
183	20230824	161400	151675650	9230	9230	9230	9230	0
184	20230824	161300	151675650	9230	9230	9230	9230	0
185	20230824	161200	151675650	9230	9230	9230	9230	0
186	20230824	161100	151675650	9230	9230	9230	9230	0
187	20230824	161000	151675650	9230	9230	9230	9230	0
188	20230824	160900	151675650	9230	9230	9230	9230	0
189	20230824	160800	151675650	9230	9230	9230	9230	0
190	20230824	160700	151675650	9230	9230	9230	9230	0
191	20230824	160600	151675650	9230	9230	9230	9230	0
192	20230824	160500	151675650	9230	9230	9230	9230	0
193	20230824	160400	151675650	9230	9230	9230	9230	0
194	20230824	160300	151675650	9230	9230	9230	9230	0
195	20230824	160200	151675650	9230	9230	9230	9230	0
196	20230824	160100	151675650	9230	9230	9230	9230	0
197	20230824	160000	151675650	9230	9230	9230	9230	0
198	20230824	155900	151675650	9230	9230	9230	9230	0
199	20230824	155800	151675650	9230	9230	9230	9230	0
200	20230824	155700	151675650	9230	9230	9230	9230	0
201	20230824	155600	151675650	9230	9230	9230	9230	0
202	20230824	155500	151675650	9230	9230	9230	9230	0
203	20230824	155400	151675650	9230	9230	9230	9230	0
204	20230824	155300	151675650	9230	9230	9230	9230	0
205	20230824	155200	151675650	9230	9230	9230	9230	0
206	20230824	155100	151675650	9230	9230	9230	9230	0
207	20230824	155000	151675650	9230	9230	9230	9230	0
208	20230824	154900	151675650	9230	9230	9230	9230	0
209	20230824	154800	151675650	9230	9230	9230	9230	0
210	20230824	154700	151675650	9230	9230	9230	9230	0
211	20230824	154600	151675650	9230	9230	9230	9230	0
212	20230824	154500	151675650	9230	9230	9230	9230	174
213	20230824	154400	151675650	9230	9230	9230	9230	0
214	20230824	154300	151675650	9230	9230	9230	9230	0
215	20230824	154200	151675650	9230	9230	9230	9230	0
216	20230824	154100	151675650	9230	9230	9230	9230	0
217	20230824	154000	151675650	9230	9230	9230	9230	0
218	20230824	153900	151675650	9230	9230	9230	9230	0
219	20230824	153800	151675650	9230	9230	9230	9230	0
220	20230824	153700	151675650	9230	9230	9230	9230	0
221	20230824	153600	151675650	9230	9230	9230	9230	0
222	20230824	153500	151675650	9230	9230	9230	9230	0
223	20230824	153400	151675650	9230	9230	9230	9230	0
224	20230824	153300	151675650	9230	9230	9230	9230	0
225	20230824	153200	151675650	9230	9230	9230	9230	0
226	20230824	153100	151675650	9230	9230	9230	9230	0
227	20230824	153000	151675650	9230	9230	9230	9230	174
228	20230824	152900	150069630	9230	9230	9230	9230	0
229	20230824	152800	150069630	9230	9230	9230	9230	0
230	20230824	152700	150069630	9230	9230	9230	9230	0
231	20230824	152600	150069630	9230	9230	9230	9230	0
232	20230824	152500	150069630	9230	9230	9230	9230	0
233	20230824	152400	150069630	9230	9230	9230	9230	0
234	20230824	152300	150069630	9230	9230	9230	9230	0
235	20230824	152200	150069630	9230	9230	9230	9230	0
236	20230824	152100	150069630	9230	9230	9230	9230	0
237	20230824	152000	150069630	9230	9230	9230	9230	0
238	20230824	151900	150069630	9230	9230	9230	9230	0
239	20230824	151800	150069630	9230	9230	9230	9230	0
240	20230824	151700	150069630	9230	9230	9230	9230	0
241	20230824	151600	150069630	9230	9220	9230	9220	7
242	20230824	151500	150005030	9230	9230	9230	9230	0
243	20230824	151400	150005030	9230	9230	9230	9230	2
244	20230824	151300	149986570	9240	9240	9240	9240	0
245	20230824	151200	149986570	9240	9210	9240	9210	3
246	20230824	151100	149958910	9180	9180	9180	9180	0
247	20230824	151000	149958910	9180	9180	9180	9180	287
248	20230824	150900	147324250	9200	9200	9200	9200	0
249	20230824	150800	147324250	9200	9200	9200	9200	0
250	20230824	150700	147324250	9200	9200	9200	9200	0
251	20230824	150600	147324250	9200	9200	9200	9200	0
252	20230824	150500	147324250	9200	9200	9200	9200	1
253	20230824	150400	147315050	9200	9200	9200	9200	0
254	20230824	150300	147315050	9200	9200	9200	9200	0
255	20230824	150200	147315050	9200	9200	9200	9200	184
256	20230824	150100	145622250	9180	9180	9180	9180	47
257	20230824	150000	145190790	9180	9180	9180	9180	1
258	20230824	145900	145181610	9180	9180	9180	9180	0
259	20230824	145800	145181610	9180	9180	9180	9180	0
260	20230824	145700	145181610	9180	9180	9180	9180	55
261	20230824	145600	144676710	9180	9180	9180	9180	45
262	20230824	145500	144263610	9200	9200	9200	9200	0
263	20230824	145400	144263610	9200	9200	9200	9200	0
264	20230824	145300	144263610	9200	9200	9200	9200	0
265	20230824	145200	144263610	9200	9200	9200	9200	10
266	20230824	145100	144171610	9200	9180	9200	9180	10
267	20230824	145000	144079790	9180	9180	9180	9180	0
268	20230824	144900	144079790	9180	9180	9180	9180	0
269	20230824	144800	144079790	9180	9180	9180	9180	0
270	20230824	144700	144079790	9180	9180	9180	9180	0
271	20230824	144600	144079790	9180	9180	9180	9180	21
272	20230824	144500	143887010	9200	9200	9200	9200	0
273	20230824	144400	143887010	9200	9200	9200	9200	0
274	20230824	144300	143887010	9200	9200	9200	9200	0
275	20230824	144200	143887010	9200	9200	9200	9200	0
276	20230824	144100	143887010	9200	9200	9200	9200	0
277	20230824	144000	143887010	9200	9200	9200	9200	0
278	20230824	143900	143887010	9200	9200	9200	9200	1
279	20230824	143800	143877810	9180	9180	9180	9180	0
280	20230824	143700	143877810	9180	9180	9180	9180	0
281	20230824	143600	143877810	9180	9180	9180	9180	15
282	20230824	143500	143740110	9200	9200	9200	9200	0
283	20230824	143400	143740110	9200	9200	9200	9200	0
284	20230824	143300	143740110	9200	9200	9200	9200	0
285	20230824	143200	143740110	9200	9200	9200	9200	0
286	20230824	143100	143740110	9200	9200	9200	9200	0
287	20230824	143000	143740110	9200	9200	9200	9200	41
288	20230824	142900	143362910	9200	9200	9200	9200	0
289	20230824	142800	143362910	9200	9200	9200	9200	0
290	20230824	142700	143362910	9200	9200	9200	9200	0
291	20230824	142600	143362910	9200	9200	9200	9200	1
292	20230824	142500	143353710	9180	9180	9180	9180	0
293	20230824	142400	143353710	9180	9180	9180	9180	0
294	20230824	142300	143353710	9180	9180	9180	9180	0
295	20230824	142200	143353710	9180	9180	9180	9180	1
296	20230824	142100	143344530	9170	9170	9170	9170	0
297	20230824	142000	143344530	9170	9170	9170	9170	0
298	20230824	141900	143344530	9170	9170	9170	9170	0
299	20230824	141800	143344530	9170	9170	9170	9170	0
300	20230824	141700	143344530	9170	9170	9170	9170	30
301	20230824	141600	143069430	9190	9190	9190	9190	0
302	20230824	141500	143069430	9190	9190	9190	9190	0
303	20230824	141400	143069430	9190	9190	9190	9190	0
304	20230824	141300	143069430	9190	9190	9190	9190	147
305	20230824	141200	141718500	9170	9170	9170	9170	0
306	20230824	141100	141718500	9170	9170	9170	9170	0
307	20230824	141000	141718500	9170	9170	9170	9170	0
308	20230824	140900	141718500	9170	9170	9170	9170	0
309	20230824	140800	141718500	9170	9170	9170	9170	0
310	20230824	140700	141718500	9170	9170	9170	9170	0
311	20230824	140600	141718500	9170	9170	9170	9170	0
312	20230824	140500	141718500	9170	9170	9170	9170	1
313	20230824	140400	141709330	9170	9170	9170	9170	0
314	20230824	140300	141709330	9170	9170	9170	9170	0
315	20230824	140200	141709330	9170	9170	9170	9170	0
316	20230824	140100	141709330	9170	9170	9170	9170	30
317	20230824	140000	141434230	9160	9160	9160	9160	198
318	20230824	135900	139620550	9150	9150	9150	9150	2456
319	20230824	135800	117148150	9140	9150	9150	9140	1645
320	20230824	135700	102096680	9160	9160	9160	9160	0
321	20230824	135600	102096680	9160	9160	9160	9160	0
322	20230824	135500	102096680	9160	9160	9160	9160	1
323	20230824	135400	102087520	9160	9160	9160	9160	0
324	20230824	135300	102087520	9160	9160	9160	9160	40
325	20230824	135200	101721120	9160	9160	9160	9160	1
326	20230824	135100	101711960	9150	9150	9150	9150	0
327	20230824	135000	101711960	9150	9150	9150	9150	0
328	20230824	134900	101711960	9150	9150	9150	9150	8
329	20230824	134800	101638760	9150	9150	9150	9150	226
330	20230824	134700	99570860	9150	9150	9150	9150	0
331	20230824	134600	99570860	9150	9150	9150	9150	160
332	20230824	134500	98106860	9160	9160	9160	9160	0
333	20230824	134400	98106860	9160	9160	9160	9160	0
334	20230824	134300	98106860	9160	9160	9160	9160	10
335	20230824	134200	98015260	9160	9160	9160	9160	0
336	20230824	134100	98015260	9160	9160	9160	9160	0
337	20230824	134000	98015260	9160	9160	9160	9160	0
338	20230824	133900	98015260	9160	9160	9160	9160	24
339	20230824	133800	97795420	9160	9160	9160	9160	0
340	20230824	133700	97795420	9160	9160	9160	9160	0
341	20230824	133600	97795420	9160	9160	9160	9160	0
342	20230824	133500	97795420	9160	9160	9160	9160	127
343	20230824	133400	96632100	9170	9170	9170	9170	0
344	20230824	133300	96632100	9170	9170	9170	9170	1
345	20230824	133200	96622930	9160	9160	9160	9160	23
346	20230824	133100	96412250	9160	9160	9160	9160	0
347	20230824	133000	96412250	9160	9160	9160	9160	0
348	20230824	132900	96412250	9160	9160	9160	9160	1000
349	20230824	132800	87252250	9170	9190	9190	9170	103
350	20230824	132700	86307720	9170	9170	9170	9170	0
351	20230824	132600	86307720	9170	9170	9170	9170	75
352	20230824	132500	85619970	9190	9190	9190	9190	0
353	20230824	132400	85619970	9190	9190	9190	9190	0
354	20230824	132300	85619970	9190	9190	9190	9190	0
355	20230824	132200	85619970	9190	9190	9190	9190	1
356	20230824	132100	85610780	9170	9170	9170	9170	2
357	20230824	132000	85592440	9200	9200	9200	9200	0
358	20230824	131900	85592440	9200	9200	9200	9200	0
359	20230824	131800	85592440	9200	9200	9200	9200	0
360	20230824	131700	85592440	9200	9200	9200	9200	0
361	20230824	131600	85592440	9200	9200	9200	9200	0
362	20230824	131500	85592440	9200	9200	9200	9200	0
363	20230824	131400	85592440	9200	9200	9200	9200	0
364	20230824	131300	85592440	9200	9200	9200	9200	0
365	20230824	131200	85592440	9200	9200	9200	9200	0
366	20230824	131100	85592440	9200	9200	9200	9200	30
367	20230824	131000	85316440	9200	9200	9200	9200	0
368	20230824	130900	85316440	9200	9200	9200	9200	0
369	20230824	130800	85316440	9200	9200	9200	9200	0
370	20230824	130700	85316440	9200	9200	9200	9200	0
371	20230824	130600	85316440	9200	9200	9200	9200	0
372	20230824	130500	85316440	9200	9200	9200	9200	0
373	20230824	130400	85316440	9200	9200	9200	9200	0
374	20230824	130300	85316440	9200	9200	9200	9200	0
375	20230824	130200	85316440	9200	9200	9200	9200	1
376	20230824	130100	85307240	9170	9170	9170	9170	0
377	20230824	130000	85307240	9170	9170	9170	9170	0
378	20230824	125900	85307240	9170	9170	9170	9170	0
379	20230824	125800	85307240	9170	9180	9180	9170	800
380	20230824	125700	77971140	9200	9200	9200	9200	0
381	20230824	125600	77971140	9200	9200	9200	9200	0
382	20230824	125500	77971140	9200	9200	9200	9200	0
383	20230824	125400	77971140	9200	9200	9200	9200	1
384	20230824	125300	77961940	9200	9200	9200	9200	0
385	20230824	125200	77961940	9200	9200	9200	9200	1
386	20230824	125100	77952740	9200	9200	9200	9200	0
387	20230824	125000	77952740	9200	9200	9200	9200	0
388	20230824	124900	77952740	9200	9200	9200	9200	0
389	20230824	124800	77952740	9200	9200	9200	9200	0
390	20230824	124700	77952740	9200	9200	9200	9200	0
391	20230824	124600	77952740	9200	9200	9200	9200	0
392	20230824	124500	77952740	9200	9200	9200	9200	0
393	20230824	124400	77952740	9200	9200	9200	9200	0
394	20230824	124300	77952740	9200	9200	9200	9200	0
395	20230824	124200	77952740	9200	9200	9200	9200	0
396	20230824	124100	77952740	9200	9200	9200	9200	0
397	20230824	124000	77952740	9200	9200	9200	9200	0
398	20230824	123900	77952740	9200	9200	9200	9200	0
399	20230824	123800	77952740	9200	9200	9200	9200	0
400	20230824	123700	77952740	9200	9200	9200	9200	0
401	20230824	123600	77952740	9200	9200	9200	9200	0
402	20230824	123500	77952740	9200	9200	9200	9200	0
403	20230824	123400	77952740	9200	9200	9200	9200	1
404	20230824	123300	77943540	9170	9170	9170	9170	50
405	20230824	123200	77485040	9200	9200	9200	9200	0
406	20230824	123100	77485040	9200	9200	9200	9200	0
407	20230824	123000	77485040	9200	9200	9200	9200	0
408	20230824	122900	77485040	9200	9200	9200	9200	0
409	20230824	122800	77485040	9200	9200	9200	9200	0
410	20230824	122700	77485040	9200	9200	9200	9200	0
411	20230824	122600	77485040	9200	9200	9200	9200	0
412	20230824	122500	77485040	9200	9200	9200	9200	0
413	20230824	122400	77485040	9200	9200	9200	9200	0
414	20230824	122300	77485040	9200	9200	9200	9200	0
415	20230824	122200	77485040	9200	9200	9200	9200	0
416	20230824	122100	77485040	9200	9200	9200	9200	0
417	20230824	122000	77485040	9200	9200	9200	9200	0
418	20230824	121900	77485040	9200	9200	9200	9200	0
419	20230824	121800	77485040	9200	9200	9200	9200	1
420	20230824	121700	77475840	9180	9180	9180	9180	0
421	20230824	121600	77475840	9180	9180	9180	9180	0
422	20230824	121500	77475840	9180	9180	9180	9180	0
423	20230824	121400	77475840	9180	9180	9180	9180	0
424	20230824	121300	77475840	9180	9180	9180	9180	0
425	20230824	121200	77475840	9180	9180	9180	9180	0
426	20230824	121100	77475840	9180	9180	9180	9180	0
427	20230824	121000	77475840	9180	9180	9180	9180	220
428	20230824	120900	75456240	9200	9200	9200	9200	1
429	20230824	120800	75447040	9190	9190	9190	9190	0
430	20230824	120700	75447040	9190	9190	9190	9190	0
431	20230824	120600	75447040	9190	9190	9190	9190	0
432	20230824	120500	75447040	9190	9190	9190	9190	0
433	20230824	120400	75447040	9190	9190	9190	9190	0
434	20230824	120300	75447040	9190	9190	9190	9190	0
435	20230824	120200	75447040	9190	9190	9190	9190	5
436	20230824	120100	75401090	9180	9180	9180	9180	0
437	20230824	120000	75401090	9180	9180	9180	9180	0
438	20230824	115900	75401090	9180	9180	9180	9180	150
439	20230824	115800	74024090	9200	9200	9200	9200	0
440	20230824	115700	74024090	9200	9200	9200	9200	48
441	20230824	115600	73582490	9200	9200	9200	9200	0
442	20230824	115500	73582490	9200	9180	9200	9180	2
443	20230824	115400	73564110	9200	9200	9200	9200	0
444	20230824	115300	73564110	9200	9200	9200	9200	1
445	20230824	115200	73554910	9190	9190	9190	9190	0
446	20230824	115100	73554910	9190	9190	9190	9190	0
447	20230824	115000	73554910	9190	9190	9190	9190	100
448	20230824	114900	72635910	9200	9200	9200	9200	0
449	20230824	114800	72635910	9200	9200	9200	9200	0
450	20230824	114700	72635910	9200	9200	9200	9200	0
451	20230824	114600	72635910	9200	9200	9200	9200	0
452	20230824	114500	72635910	9200	9200	9200	9200	0
453	20230824	114400	72635910	9200	9200	9200	9200	0
454	20230824	114300	72635910	9200	9200	9200	9200	0
455	20230824	114200	72635910	9200	9200	9200	9200	0
456	20230824	114100	72635910	9200	9200	9200	9200	0
457	20230824	114000	72635910	9200	9200	9200	9200	0
458	20230824	113900	72635910	9200	9200	9200	9200	0
459	20230824	113800	72635910	9200	9200	9200	9200	0
460	20230824	113700	72635910	9200	9190	9200	9190	340
461	20230824	113600	69507940	9190	9190	9190	9190	5
462	20230824	113500	69461990	9190	9190	9190	9190	0
463	20230824	113400	69461990	9190	9190	9190	9190	165
464	20230824	113300	67945640	9190	9190	9190	9190	0
465	20230824	113200	67945640	9190	9190	9190	9190	0
466	20230824	113100	67945640	9190	9190	9190	9190	0
467	20230824	113000	67945640	9190	9190	9190	9190	0
468	20230824	112900	67945640	9190	9190	9190	9190	0
469	20230824	112800	67945640	9190	9190	9190	9190	0
470	20230824	112700	67945640	9190	9190	9190	9190	2
471	20230824	112600	67927260	9200	9200	9200	9200	0
472	20230824	112500	67927260	9200	9200	9200	9200	0
473	20230824	112400	67927260	9200	9200	9200	9200	0
474	20230824	112300	67927260	9200	9200	9200	9200	0
475	20230824	112200	67927260	9200	9200	9200	9200	0
476	20230824	112100	67927260	9200	9200	9200	9200	0
477	20230824	112000	67927260	9200	9200	9200	9200	0
478	20230824	111900	67927260	9200	9200	9200	9200	0
479	20230824	111800	67927260	9200	9200	9200	9200	1
480	20230824	111700	67918060	9180	9180	9180	9180	0
481	20230824	111600	67918060	9180	9180	9180	9180	0
482	20230824	111500	67918060	9180	9180	9180	9180	0
483	20230824	111400	67918060	9180	9180	9180	9180	0
484	20230824	111300	67918060	9180	9180	9180	9180	0
485	20230824	111200	67918060	9180	9180	9180	9180	0
486	20230824	111100	67918060	9180	9180	9180	9180	0
487	20230824	111000	67918060	9180	9180	9180	9180	120
488	20230824	110900	66816460	9180	9180	9180	9180	0
489	20230824	110800	66816460	9180	9180	9180	9180	0
490	20230824	110700	66816460	9180	9180	9180	9180	323
491	20230824	110600	63851320	9190	9190	9190	9190	50
492	20230824	110500	63391820	9190	9190	9190	9190	0
493	20230824	110400	63391820	9190	9190	9190	9190	0
494	20230824	110300	63391820	9190	9190	9190	9190	0
495	20230824	110200	63391820	9190	9190	9190	9190	1
496	20230824	110100	63382630	9190	9190	9190	9190	0
497	20230824	110000	63382630	9190	9190	9190	9190	0
498	20230824	105900	63382630	9190	9190	9190	9190	25
499	20230824	105800	63152880	9190	9190	9190	9190	0
500	20230824	105700	63152880	9190	9190	9190	9190	0
501	20230824	105600	63152880	9190	9190	9190	9190	10
502	20230824	105500	63060980	9190	9190	9190	9190	0
503	20230824	105400	63060980	9190	9190	9190	9190	20
504	20230824	105300	62877180	9190	9190	9190	9190	0
505	20230824	105200	62877180	9190	9190	9190	9190	75
506	20230824	105100	62187930	9200	9200	9200	9200	0
507	20230824	105000	62187930	9200	9200	9200	9200	0
508	20230824	104900	62187930	9200	9200	9200	9200	0
509	20230824	104800	62187930	9200	9200	9200	9200	5
510	20230824	104700	62141930	9200	9200	9200	9200	0
511	20230824	104600	62141930	9200	9200	9200	9200	0
512	20230824	104500	62141930	9200	9200	9200	9200	0
513	20230824	104400	62141930	9200	9200	9200	9200	0
514	20230824	104300	62141930	9200	9200	9200	9200	0
515	20230824	104200	62141930	9200	9190	9200	9190	215
516	20230824	104100	60165010	9200	9200	9200	9200	0
517	20230824	104000	60165010	9200	9200	9200	9200	0
518	20230824	103900	60165010	9200	9200	9200	9200	0
519	20230824	103800	60165010	9200	9200	9200	9200	0
520	20230824	103700	60165010	9200	9200	9200	9200	0
521	20230824	103600	60165010	9200	9200	9200	9200	0
522	20230824	103500	60165010	9200	9200	9200	9200	0
523	20230824	103400	60165010	9200	9200	9200	9200	0
524	20230824	103300	60165010	9200	9200	9200	9200	1
525	20230824	103200	60155810	9200	9200	9200	9200	0
526	20230824	103100	60155810	9200	9210	9210	9200	227
527	20230824	103000	58067370	9210	9210	9210	9210	4
528	20230824	102900	58030530	9210	9210	9210	9210	4
529	20230824	102800	57993690	9220	9220	9220	9220	308
530	20230824	102700	55153930	9220	9220	9220	9220	25
531	20230824	102600	54923430	9220	9220	9220	9220	24
532	20230824	102500	54702150	9220	9220	9220	9220	550
533	20230824	102400	49631150	9230	9230	9230	9230	0
534	20230824	102300	49631150	9230	9230	9230	9230	0
535	20230824	102200	49631150	9230	9230	9230	9230	3
536	20230824	102100	49603460	9230	9250	9250	9230	64
537	20230824	102000	49012100	9270	9270	9270	9270	0
538	20230824	101900	49012100	9270	9270	9270	9270	0
539	20230824	101800	49012100	9270	9270	9270	9270	0
540	20230824	101700	49012100	9270	9270	9270	9270	0
541	20230824	101600	49012100	9270	9270	9270	9270	0
542	20230824	101500	49012100	9270	9270	9270	9270	1
543	20230824	101400	49002830	9270	9270	9270	9270	0
544	20230824	101300	49002830	9270	9270	9270	9270	0
545	20230824	101200	49002830	9270	9270	9270	9270	1
546	20230824	101100	48993560	9240	9240	9240	9240	0
547	20230824	101000	48993560	9240	9240	9240	9240	42
548	20230824	100900	48605480	9280	9280	9280	9280	0
549	20230824	100800	48605480	9280	9280	9280	9280	0
550	20230824	100700	48605480	9280	9280	9280	9280	0
551	20230824	100600	48605480	9280	9280	9280	9280	5
552	20230824	100500	48559080	9280	9230	9280	9230	75
553	20230824	100400	47866780	9310	9230	9340	9230	1035
554	20230824	100300	38269500	9240	9240	9240	9240	0
555	20230824	100200	38269500	9240	9240	9240	9240	0
556	20230824	100100	38269500	9240	9240	9240	9240	0
557	20230824	100000	38269500	9240	9240	9240	9240	0
558	20230824	095900	38269500	9240	9240	9240	9240	0
559	20230824	095800	38269500	9240	9240	9240	9240	0
560	20230824	095700	38269500	9240	9240	9240	9240	0
561	20230824	095600	38269500	9240	9240	9240	9240	0
562	20230824	095500	38269500	9240	9240	9240	9240	0
563	20230824	095400	38269500	9240	9240	9240	9240	0
564	20230824	095300	38269500	9240	9240	9240	9240	0
565	20230824	095200	38269500	9240	9240	9240	9240	0
566	20230824	095100	38269500	9240	9240	9240	9240	0
567	20230824	095000	38269500	9240	9240	9240	9240	0
568	20230824	094900	38269500	9240	9240	9240	9240	0
569	20230824	094800	38269500	9240	9240	9240	9240	0
570	20230824	094700	38269500	9240	9240	9240	9240	6
571	20230824	094600	38214060	9250	9250	9250	9250	0
572	20230824	094500	38214060	9250	9250	9250	9250	10
573	20230824	094400	38121560	9250	9250	9250	9250	0
574	20230824	094300	38121560	9250	9250	9250	9250	0
575	20230824	094200	38121560	9250	9250	9250	9250	0
576	20230824	094100	38121560	9250	9250	9250	9250	0
577	20230824	094000	38121560	9250	9250	9250	9250	0
578	20230824	093900	38121560	9250	9250	9250	9250	10
579	20230824	093800	38029060	9250	9250	9250	9250	0
580	20230824	093700	38029060	9250	9230	9250	9230	775
581	20230824	093600	30869910	9220	9220	9220	9220	0
582	20230824	093500	30869910	9220	9220	9220	9220	118
583	20230824	093400	29781950	9220	9220	9220	9220	0
584	20230824	093300	29781950	9220	9220	9220	9220	1
585	20230824	093200	29772730	9220	9220	9220	9220	0
586	20230824	093100	29772730	9220	9220	9220	9220	2
587	20230824	093000	29754290	9220	9220	9220	9220	0
588	20230824	092900	29754290	9220	9220	9220	9220	0
589	20230824	092800	29754290	9220	9220	9220	9220	100
590	20230824	092700	28832290	9220	9220	9220	9220	0
591	20230824	092600	28832290	9220	9220	9220	9220	0
592	20230824	092500	28832290	9220	9220	9220	9220	0
593	20230824	092400	28832290	9220	9210	9220	9210	88
594	20230824	092300	28021040	9220	9220	9220	9220	0
595	20230824	092200	28021040	9220	9220	9220	9220	289
596	20230824	092100	25356460	9220	9220	9220	9220	0
597	20230824	092000	25356460	9220	9220	9220	9220	0
598	20230824	091900	25356460	9220	9220	9220	9220	1
599	20230824	091800	25347240	9220	9220	9220	9220	0
600	20230824	091700	25347240	9220	9220	9220	9220	0
601	20230824	091600	25347240	9220	9220	9220	9220	0
602	20230824	091500	25347240	9220	9220	9220	9220	0
603	20230824	091400	25347240	9220	9220	9220	9220	10
604	20230824	091300	25255040	9220	9220	9220	9220	0
605	20230824	091200	25255040	9220	9220	9220	9220	0
606	20230824	091100	25255040	9220	9220	9220	9220	0
607	20230824	091000	25255040	9220	9220	9220	9220	5
608	20230824	090900	25208940	9250	9210	9250	9210	464
609	20230824	090800	20927830	9210	9210	9210	9210	3
610	20230824	090700	20900200	9140	9220	9230	9140	1758
611	20230824	090600	4811250	9230	9190	9230	9190	63
612	20230824	090500	4232200	9250	9250	9250	9250	0
613	20230824	090400	4232200	9250	9250	9250	9250	0
614	20230824	090300	4232200	9250	9250	9250	9250	0
615	20230824	090200	4232200	9250	9250	9250	9250	0
616	20230824	090100	4232200	9250	9250	9250	9250	0
617	20230824	090000	4232200	9250	9120	9250	9120	464