KissMeData/050960/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	191900	55590230	9360	9360	9360	9360	272
3	20230821	191800	55590230	9360	9360	9360	9360	0
4	20230821	191700	55590230	9360	9360	9360	9360	0
5	20230821	191600	55590230	9360	9360	9360	9360	0
6	20230821	191500	55590230	9360	9360	9360	9360	0
7	20230821	191400	55590230	9360	9360	9360	9360	0
8	20230821	191300	55590230	9360	9360	9360	9360	0
9	20230821	191200	55590230	9360	9360	9360	9360	0
10	20230821	191100	55590230	9360	9360	9360	9360	0
11	20230821	191000	55590230	9360	9360	9360	9360	0
12	20230821	190900	55590230	9360	9360	9360	9360	0
13	20230821	190800	55590230	9360	9360	9360	9360	0
14	20230821	190700	55590230	9360	9360	9360	9360	0
15	20230821	190600	55590230	9360	9360	9360	9360	0
16	20230821	190500	55590230	9360	9360	9360	9360	0
17	20230821	190400	55590230	9360	9360	9360	9360	0
18	20230821	190300	55590230	9360	9360	9360	9360	0
19	20230821	190200	55590230	9360	9360	9360	9360	0
20	20230821	190100	55590230	9360	9360	9360	9360	0
21	20230821	190000	55590230	9360	9360	9360	9360	0
22	20230821	185900	55590230	9360	9360	9360	9360	0
23	20230821	185800	55590230	9360	9360	9360	9360	0
24	20230821	185700	55590230	9360	9360	9360	9360	0
25	20230821	185600	55590230	9360	9360	9360	9360	0
26	20230821	185500	55590230	9360	9360	9360	9360	0
27	20230821	185400	55590230	9360	9360	9360	9360	0
28	20230821	185300	55590230	9360	9360	9360	9360	0
29	20230821	185200	55590230	9360	9360	9360	9360	0
30	20230821	185100	55590230	9360	9360	9360	9360	0
31	20230821	185000	55590230	9360	9360	9360	9360	0
32	20230821	184900	55590230	9360	9360	9360	9360	272
33	20230821	184800	55590230	9360	9360	9360	9360	0
34	20230821	184700	55590230	9360	9360	9360	9360	0
35	20230821	184600	55590230	9360	9360	9360	9360	0
36	20230821	184500	55590230	9360	9360	9360	9360	0
37	20230821	184400	55590230	9360	9360	9360	9360	0
38	20230821	184300	55590230	9360	9360	9360	9360	0
39	20230821	184200	55590230	9360	9360	9360	9360	0
40	20230821	184100	55590230	9360	9360	9360	9360	0
41	20230821	184000	55590230	9360	9360	9360	9360	0
42	20230821	183900	55590230	9360	9360	9360	9360	0
43	20230821	183800	55590230	9360	9360	9360	9360	0
44	20230821	183700	55590230	9360	9360	9360	9360	0
45	20230821	183600	55590230	9360	9360	9360	9360	0
46	20230821	183500	55590230	9360	9360	9360	9360	0
47	20230821	183400	55590230	9360	9360	9360	9360	0
48	20230821	183300	55590230	9360	9360	9360	9360	0
49	20230821	183200	55590230	9360	9360	9360	9360	0
50	20230821	183100	55590230	9360	9360	9360	9360	0
51	20230821	183000	55590230	9360	9360	9360	9360	0
52	20230821	182900	55590230	9360	9360	9360	9360	0
53	20230821	182800	55590230	9360	9360	9360	9360	0
54	20230821	182700	55590230	9360	9360	9360	9360	0
55	20230821	182600	55590230	9360	9360	9360	9360	0
56	20230821	182500	55590230	9360	9360	9360	9360	0
57	20230821	182400	55590230	9360	9360	9360	9360	0
58	20230821	182300	55590230	9360	9360	9360	9360	0
59	20230821	182200	55590230	9360	9360	9360	9360	0
60	20230821	182100	55590230	9360	9360	9360	9360	0
61	20230821	182000	55590230	9360	9360	9360	9360	0
62	20230821	181900	55590230	9360	9360	9360	9360	272
63	20230821	181800	55590230	9360	9360	9360	9360	0
64	20230821	181700	55590230	9360	9360	9360	9360	0
65	20230821	181600	55590230	9360	9360	9360	9360	0
66	20230821	181500	55590230	9360	9360	9360	9360	0
67	20230821	181400	55590230	9360	9360	9360	9360	0
68	20230821	181300	55590230	9360	9360	9360	9360	0
69	20230821	181200	55590230	9360	9360	9360	9360	0
70	20230821	181100	55590230	9360	9360	9360	9360	0
71	20230821	181000	55590230	9360	9360	9360	9360	0
72	20230821	180900	55590230	9360	9360	9360	9360	0
73	20230821	180800	55590230	9360	9360	9360	9360	0
74	20230821	180700	55590230	9360	9360	9360	9360	0
75	20230821	180600	55590230	9360	9360	9360	9360	0
76	20230821	180500	55590230	9360	9360	9360	9360	0
77	20230821	180400	55590230	9360	9360	9360	9360	0
78	20230821	180300	55590230	9360	9360	9360	9360	0
79	20230821	180200	55590230	9360	9360	9360	9360	0
80	20230821	180100	55590230	9360	9360	9360	9360	0
81	20230821	180000	55590230	9360	9360	9360	9360	0
82	20230821	175900	55590230	9360	9360	9360	9360	0
83	20230821	175800	55590230	9360	9360	9360	9360	0
84	20230821	175700	55590230	9360	9360	9360	9360	0
85	20230821	175600	55590230	9360	9360	9360	9360	0
86	20230821	175500	55590230	9360	9360	9360	9360	0
87	20230821	175400	55590230	9360	9360	9360	9360	0
88	20230821	175300	55590230	9360	9360	9360	9360	0
89	20230821	175200	55590230	9360	9360	9360	9360	0
90	20230821	175100	55590230	9360	9360	9360	9360	0
91	20230821	175000	55590230	9360	9360	9360	9360	0
92	20230821	174900	55590230	9360	9360	9360	9360	272
93	20230821	174800	55590230	9360	9360	9360	9360	0
94	20230821	174700	55590230	9360	9360	9360	9360	0
95	20230821	174600	55590230	9360	9360	9360	9360	0
96	20230821	174500	55590230	9360	9360	9360	9360	0
97	20230821	174400	55590230	9360	9360	9360	9360	0
98	20230821	174300	55590230	9360	9360	9360	9360	0
99	20230821	174200	55590230	9360	9360	9360	9360	0
100	20230821	174100	55590230	9360	9360	9360	9360	0
101	20230821	174000	55590230	9360	9360	9360	9360	0
102	20230821	173900	55590230	9360	9360	9360	9360	0
103	20230821	173800	55590230	9360	9360	9360	9360	0
104	20230821	173700	55590230	9360	9360	9360	9360	0
105	20230821	173600	55590230	9360	9360	9360	9360	0
106	20230821	173500	55590230	9360	9360	9360	9360	0
107	20230821	173400	55590230	9360	9360	9360	9360	0
108	20230821	173300	55590230	9360	9360	9360	9360	0
109	20230821	173200	55590230	9360	9360	9360	9360	0
110	20230821	173100	55590230	9360	9360	9360	9360	0
111	20230821	173000	55590230	9360	9360	9360	9360	0
112	20230821	172900	55590230	9360	9360	9360	9360	0
113	20230821	172800	55590230	9360	9360	9360	9360	0
114	20230821	172700	55590230	9360	9360	9360	9360	0
115	20230821	172600	55590230	9360	9360	9360	9360	0
116	20230821	172500	55590230	9360	9360	9360	9360	0
117	20230821	172400	55590230	9360	9360	9360	9360	0
118	20230821	172300	55590230	9360	9360	9360	9360	0
119	20230821	172200	55590230	9360	9360	9360	9360	0
120	20230821	172100	55590230	9360	9360	9360	9360	0
121	20230821	172000	55590230	9360	9360	9360	9360	0
122	20230821	171900	55590230	9360	9360	9360	9360	272
123	20230821	171800	55590230	9360	9360	9360	9360	0
124	20230821	171700	55590230	9360	9360	9360	9360	0
125	20230821	171600	55590230	9360	9360	9360	9360	0
126	20230821	171500	55590230	9360	9360	9360	9360	0
127	20230821	171400	55590230	9360	9360	9360	9360	0
128	20230821	171300	55590230	9360	9360	9360	9360	0
129	20230821	171200	55590230	9360	9360	9360	9360	0
130	20230821	171100	55590230	9360	9360	9360	9360	0
131	20230821	171000	55590230	9360	9360	9360	9360	0
132	20230821	170900	55590230	9360	9360	9360	9360	0
133	20230821	170800	55590230	9360	9360	9360	9360	0
134	20230821	170700	55590230	9360	9360	9360	9360	0
135	20230821	170600	55590230	9360	9360	9360	9360	0
136	20230821	170500	55590230	9360	9360	9360	9360	0
137	20230821	170400	55590230	9360	9360	9360	9360	0
138	20230821	170300	55590230	9360	9360	9360	9360	0
139	20230821	170200	55590230	9360	9360	9360	9360	0
140	20230821	170100	55590230	9360	9360	9360	9360	0
141	20230821	170000	55590230	9360	9360	9360	9360	0
142	20230821	165900	55590230	9360	9360	9360	9360	0
143	20230821	165800	55590230	9360	9360	9360	9360	0
144	20230821	165700	55590230	9360	9360	9360	9360	0
145	20230821	165600	55590230	9360	9360	9360	9360	0
146	20230821	165500	55590230	9360	9360	9360	9360	0
147	20230821	165400	55590230	9360	9360	9360	9360	0
148	20230821	165300	55590230	9360	9360	9360	9360	0
149	20230821	165200	55590230	9360	9360	9360	9360	0
150	20230821	165100	55590230	9360	9360	9360	9360	0
151	20230821	165000	55590230	9360	9360	9360	9360	0
152	20230821	164900	55590230	9360	9360	9360	9360	272
153	20230821	164800	55590230	9360	9360	9360	9360	0
154	20230821	164700	55590230	9360	9360	9360	9360	0
155	20230821	164600	55590230	9360	9360	9360	9360	0
156	20230821	164500	55590230	9360	9360	9360	9360	0
157	20230821	164400	55590230	9360	9360	9360	9360	0
158	20230821	164300	55590230	9360	9360	9360	9360	0
159	20230821	164200	55590230	9360	9360	9360	9360	0
160	20230821	164100	55590230	9360	9360	9360	9360	0
161	20230821	164000	55590230	9360	9360	9360	9360	0
162	20230821	163900	55590230	9360	9360	9360	9360	0
163	20230821	163800	55590230	9360	9360	9360	9360	0
164	20230821	163700	55590230	9360	9360	9360	9360	0
165	20230821	163600	55590230	9360	9360	9360	9360	0
166	20230821	163500	55590230	9360	9360	9360	9360	0
167	20230821	163400	55590230	9360	9360	9360	9360	0
168	20230821	163300	55590230	9360	9360	9360	9360	0
169	20230821	163200	55590230	9360	9360	9360	9360	0
170	20230821	163100	55590230	9360	9360	9360	9360	0
171	20230821	163000	55590230	9360	9360	9360	9360	0
172	20230821	162900	55590230	9360	9360	9360	9360	0
173	20230821	162800	55590230	9360	9360	9360	9360	0
174	20230821	162700	55590230	9360	9360	9360	9360	0
175	20230821	162600	55590230	9360	9360	9360	9360	0
176	20230821	162500	55590230	9360	9360	9360	9360	0
177	20230821	162400	55590230	9360	9360	9360	9360	0
178	20230821	162300	55590230	9360	9360	9360	9360	0
179	20230821	162200	55590230	9360	9360	9360	9360	0
180	20230821	162100	55590230	9360	9360	9360	9360	0
181	20230821	162000	55590230	9360	9360	9360	9360	0
182	20230821	161900	55590230	9360	9360	9360	9360	272
183	20230821	161800	55590230	9360	9360	9360	9360	0
184	20230821	161700	55590230	9360	9360	9360	9360	0
185	20230821	161600	55590230	9360	9360	9360	9360	0
186	20230821	161500	55590230	9360	9360	9360	9360	0
187	20230821	161400	55590230	9360	9360	9360	9360	0
188	20230821	161300	55590230	9360	9360	9360	9360	0
189	20230821	161200	55590230	9360	9360	9360	9360	0
190	20230821	161100	55590230	9360	9360	9360	9360	0
191	20230821	161000	55590230	9360	9360	9360	9360	0
192	20230821	160900	55590230	9360	9360	9360	9360	0
193	20230821	160800	55590230	9360	9360	9360	9360	0
194	20230821	160700	55590230	9360	9360	9360	9360	0
195	20230821	160600	55590230	9360	9360	9360	9360	0
196	20230821	160500	55590230	9360	9360	9360	9360	0
197	20230821	160400	55590230	9360	9360	9360	9360	0
198	20230821	160300	55590230	9360	9360	9360	9360	0
199	20230821	160200	55590230	9360	9360	9360	9360	0
200	20230821	160100	55590230	9360	9360	9360	9360	0
201	20230821	160000	55590230	9360	9360	9360	9360	0
202	20230821	155900	55590230	9360	9360	9360	9360	0
203	20230821	155800	55590230	9360	9360	9360	9360	0
204	20230821	155700	55590230	9360	9360	9360	9360	0
205	20230821	155600	55590230	9360	9360	9360	9360	0
206	20230821	155500	55590230	9360	9360	9360	9360	0
207	20230821	155400	55590230	9360	9360	9360	9360	0
208	20230821	155300	55590230	9360	9360	9360	9360	0
209	20230821	155200	55590230	9360	9360	9360	9360	0
210	20230821	155100	55590230	9360	9360	9360	9360	0
211	20230821	155000	55590230	9360	9360	9360	9360	0
212	20230821	154900	55590230	9360	9360	9360	9360	272
213	20230821	154800	55590230	9360	9360	9360	9360	0
214	20230821	154700	55590230	9360	9360	9360	9360	0
215	20230821	154600	55590230	9360	9360	9360	9360	0
216	20230821	154500	55590230	9360	9360	9360	9360	0
217	20230821	154400	55590230	9360	9360	9360	9360	0
218	20230821	154300	55590230	9360	9360	9360	9360	0
219	20230821	154200	55590230	9360	9360	9360	9360	0
220	20230821	154100	55590230	9360	9360	9360	9360	0
221	20230821	154000	55590230	9360	9360	9360	9360	0
222	20230821	153900	55590230	9360	9360	9360	9360	0
223	20230821	153800	55590230	9360	9360	9360	9360	0
224	20230821	153700	55590230	9360	9360	9360	9360	0
225	20230821	153600	55590230	9360	9360	9360	9360	0
226	20230821	153500	55590230	9360	9360	9360	9360	0
227	20230821	153400	55590230	9360	9360	9360	9360	0
228	20230821	153300	55590230	9360	9360	9360	9360	0
229	20230821	153200	55590230	9360	9360	9360	9360	0
230	20230821	153100	55590230	9360	9360	9360	9360	0
231	20230821	153000	55590230	9360	9360	9360	9360	272
232	20230821	152900	53044310	9360	9360	9360	9360	0
233	20230821	152800	53044310	9360	9360	9360	9360	0
234	20230821	152700	53044310	9360	9360	9360	9360	0
235	20230821	152600	53044310	9360	9360	9360	9360	0
236	20230821	152500	53044310	9360	9360	9360	9360	0
237	20230821	152400	53044310	9360	9360	9360	9360	0
238	20230821	152300	53044310	9360	9360	9360	9360	0
239	20230821	152200	53044310	9360	9360	9360	9360	0
240	20230821	152100	53044310	9360	9360	9360	9360	0
241	20230821	152000	53044310	9360	9360	9360	9360	0
242	20230821	151900	53044310	9360	9360	9360	9360	0
243	20230821	151800	53044310	9360	9360	9360	9360	0
244	20230821	151700	53044310	9360	9360	9360	9360	0
245	20230821	151600	53044310	9360	9360	9360	9360	0
246	20230821	151500	53044310	9360	9360	9360	9360	1
247	20230821	151400	53034950	9330	9330	9330	9330	496
248	20230821	151300	48407270	9330	9330	9330	9330	5
249	20230821	151200	48360620	9380	9380	9380	9380	0
250	20230821	151100	48360620	9380	9380	9380	9380	2
251	20230821	151000	48341860	9380	9380	9380	9380	0
252	20230821	150900	48341860	9380	9380	9380	9380	1
253	20230821	150800	48332480	9330	9330	9330	9330	9
254	20230821	150700	48248510	9380	9380	9380	9330	385
255	20230821	150600	44652260	9380	9380	9380	9380	0
256	20230821	150500	44652260	9380	9380	9380	9380	0
257	20230821	150400	44652260	9380	9380	9380	9380	0
258	20230821	150300	44652260	9380	9380	9380	9380	0
259	20230821	150200	44652260	9380	9380	9380	9380	0
260	20230821	150100	44652260	9380	9380	9380	9380	1
261	20230821	150000	44642880	9350	9350	9350	9350	0
262	20230821	145900	44642880	9350	9350	9350	9350	26
263	20230821	145800	44399780	9380	9330	9380	9330	2
264	20230821	145700	44381070	9330	9330	9330	9330	6
265	20230821	145600	44325090	9380	9380	9380	9380	0
266	20230821	145500	44325090	9380	9380	9380	9380	0
267	20230821	145400	44325090	9380	9380	9380	9380	0
268	20230821	145300	44325090	9380	9380	9380	9380	0
269	20230821	145200	44325090	9380	9380	9380	9380	0
270	20230821	145100	44325090	9380	9380	9380	9380	0
271	20230821	145000	44325090	9380	9380	9380	9380	0
272	20230821	144900	44325090	9380	9380	9380	9380	1
273	20230821	144800	44315710	9370	9370	9370	9370	0
274	20230821	144700	44315710	9370	9370	9370	9370	0
275	20230821	144600	44315710	9370	9370	9370	9370	268
276	20230821	144500	41804550	9350	9350	9350	9350	0
277	20230821	144400	41804550	9350	9350	9350	9350	0
278	20230821	144300	41804550	9350	9350	9350	9350	0
279	20230821	144200	41804550	9350	9350	9350	9350	0
280	20230821	144100	41804550	9350	9350	9350	9350	652
281	20230821	144000	35708350	9370	9370	9370	9370	259
282	20230821	143900	33281520	9370	9370	9370	9370	9
283	20230821	143800	33197190	9370	9370	9370	9370	0
284	20230821	143700	33197190	9370	9370	9370	9370	0
285	20230821	143600	33197190	9370	9370	9370	9370	0
286	20230821	143500	33197190	9370	9370	9370	9370	0
287	20230821	143400	33197190	9370	9370	9370	9370	0
288	20230821	143300	33197190	9370	9370	9370	9370	0
289	20230821	143200	33197190	9370	9370	9370	9370	0
290	20230821	143100	33197190	9370	9370	9370	9370	9
291	20230821	143000	33112860	9370	9370	9370	9370	0
292	20230821	142900	33112860	9370	9370	9370	9370	0
293	20230821	142800	33112860	9370	9370	9370	9370	0
294	20230821	142700	33112860	9370	9370	9370	9370	0
295	20230821	142600	33112860	9370	9350	9370	9350	96
296	20230821	142500	32215240	9380	9380	9380	9380	0
297	20230821	142400	32215240	9380	9380	9380	9380	1
298	20230821	142300	32205860	9380	9380	9380	9380	0
299	20230821	142200	32205860	9380	9380	9380	9380	0
300	20230821	142100	32205860	9380	9380	9380	9380	102
301	20230821	142000	31249100	9380	9380	9380	9380	0
302	20230821	141900	31249100	9380	9380	9380	9380	0
303	20230821	141800	31249100	9380	9380	9380	9380	0
304	20230821	141700	31249100	9380	9380	9380	9380	0
305	20230821	141600	31249100	9380	9380	9380	9380	0
306	20230821	141500	31249100	9380	9380	9380	9380	0
307	20230821	141400	31249100	9380	9380	9380	9380	0
308	20230821	141300	31249100	9380	9380	9380	9380	0
309	20230821	141200	31249100	9380	9380	9380	9380	0
310	20230821	141100	31249100	9380	9380	9380	9380	0
311	20230821	141000	31249100	9380	9380	9380	9380	0
312	20230821	140900	31249100	9380	9380	9380	9380	0
313	20230821	140800	31249100	9380	9380	9380	9380	0
314	20230821	140700	31249100	9380	9380	9380	9380	1
315	20230821	140600	31239720	9390	9390	9390	9390	0
316	20230821	140500	31239720	9390	9390	9390	9390	0
317	20230821	140400	31239720	9390	9390	9390	9390	0
318	20230821	140300	31239720	9390	9390	9390	9390	0
319	20230821	140200	31239720	9390	9390	9390	9390	0
320	20230821	140100	31239720	9390	9390	9390	9390	0
321	20230821	140000	31239720	9390	9390	9390	9390	0
322	20230821	135900	31239720	9390	9390	9390	9390	0
323	20230821	135800	31239720	9390	9390	9390	9390	0
324	20230821	135700	31239720	9390	9390	9390	9390	0
325	20230821	135600	31239720	9390	9390	9390	9390	0
326	20230821	135500	31239720	9390	9390	9390	9390	0
327	20230821	135400	31239720	9390	9390	9390	9390	0
328	20230821	135300	31239720	9390	9390	9390	9390	0
329	20230821	135200	31239720	9390	9390	9390	9390	0
330	20230821	135100	31239720	9390	9390	9390	9390	0
331	20230821	135000	31239720	9390	9390	9390	9390	0
332	20230821	134900	31239720	9390	9390	9390	9390	0
333	20230821	134800	31239720	9390	9390	9390	9390	0
334	20230821	134700	31239720	9390	9390	9390	9390	0
335	20230821	134600	31239720	9390	9390	9390	9390	0
336	20230821	134500	31239720	9390	9390	9390	9390	0
337	20230821	134400	31239720	9390	9390	9390	9390	0
338	20230821	134300	31239720	9390	9390	9390	9390	0
339	20230821	134200	31239720	9390	9390	9390	9390	0
340	20230821	134100	31239720	9390	9390	9390	9390	0
341	20230821	134000	31239720	9390	9390	9390	9390	0
342	20230821	133900	31239720	9390	9390	9390	9390	0
343	20230821	133800	31239720	9390	9390	9390	9390	0
344	20230821	133700	31239720	9390	9390	9390	9390	0
345	20230821	133600	31239720	9390	9390	9390	9390	0
346	20230821	133500	31239720	9390	9350	9390	9350	538
347	20230821	133400	26197870	9350	9350	9350	9350	0
348	20230821	133300	26197870	9350	9350	9350	9350	0
349	20230821	133200	26197870	9350	9350	9350	9350	0
350	20230821	133100	26197870	9350	9340	9350	9340	2
351	20230821	133000	26179180	9350	9320	9360	9320	63
352	20230821	132900	25591910	9320	9320	9320	9320	1
353	20230821	132800	25582590	9360	9360	9360	9360	0
354	20230821	132700	25582590	9360	9360	9360	9360	0
355	20230821	132600	25582590	9360	9360	9360	9360	0
356	20230821	132500	25582590	9360	9360	9360	9360	1
357	20230821	132400	25573230	9310	9310	9310	9310	0
358	20230821	132300	25573230	9310	9350	9350	9310	2017
359	20230821	132200	6788120	9370	9370	9370	9370	0
360	20230821	132100	6788120	9370	9370	9370	9370	0
361	20230821	132000	6788120	9370	9370	9370	9370	0
362	20230821	131900	6788120	9370	9370	9370	9370	0
363	20230821	131800	6788120	9370	9370	9370	9370	0
364	20230821	131700	6788120	9370	9370	9370	9370	0
365	20230821	131600	6788120	9370	9370	9370	9370	0
366	20230821	131500	6788120	9370	9370	9370	9370	0
367	20230821	131400	6788120	9370	9370	9370	9370	0
368	20230821	131300	6788120	9370	9370	9370	9370	0
369	20230821	131200	6788120	9370	9370	9370	9370	0
370	20230821	131100	6788120	9370	9370	9370	9370	0
371	20230821	131000	6788120	9370	9370	9370	9370	0
372	20230821	130900	6788120	9370	9370	9370	9370	1
373	20230821	130800	6778750	9360	9360	9360	9360	0
374	20230821	130700	6778750	9360	9360	9360	9360	0
375	20230821	130600	6778750	9360	9360	9360	9360	0
376	20230821	130500	6778750	9360	9360	9360	9360	0
377	20230821	130400	6778750	9360	9360	9360	9360	0
378	20230821	130300	6778750	9360	9360	9360	9360	0
379	20230821	130200	6778750	9360	9360	9360	9360	0
380	20230821	130100	6778750	9360	9360	9360	9360	0
381	20230821	130000	6778750	9360	9360	9360	9360	0
382	20230821	125900	6778750	9360	9360	9360	9360	0
383	20230821	125800	6778750	9360	9360	9360	9360	0
384	20230821	125700	6778750	9360	9360	9360	9360	0
385	20230821	125600	6778750	9360	9360	9360	9360	0
386	20230821	125500	6778750	9360	9360	9360	9360	0
387	20230821	125400	6778750	9360	9360	9360	9360	0
388	20230821	125300	6778750	9360	9360	9360	9360	1
389	20230821	125200	6769390	9350	9350	9350	9350	110
390	20230821	125100	5740890	9350	9350	9350	9350	0
391	20230821	125000	5740890	9350	9350	9350	9350	1
392	20230821	124900	5731540	9340	9340	9340	9340	0
393	20230821	124800	5731540	9340	9340	9340	9340	87
394	20230821	124700	4918960	9340	9340	9340	9340	0
395	20230821	124600	4918960	9340	9340	9340	9340	0
396	20230821	124500	4918960	9340	9340	9340	9340	0
397	20230821	124400	4918960	9340	9340	9340	9340	0
398	20230821	124300	4918960	9340	9340	9340	9340	0
399	20230821	124200	4918960	9340	9340	9340	9340	0
400	20230821	124100	4918960	9340	9340	9340	9340	0
401	20230821	124000	4918960	9340	9340	9340	9340	0
402	20230821	123900	4918960	9340	9340	9340	9340	0
403	20230821	123800	4918960	9340	9340	9340	9340	0
404	20230821	123700	4918960	9340	9340	9340	9340	0
405	20230821	123600	4918960	9340	9340	9340	9340	0
406	20230821	123500	4918960	9340	9340	9340	9340	0
407	20230821	123400	4918960	9340	9340	9340	9340	0
408	20230821	123300	4918960	9340	9340	9340	9340	0
409	20230821	123200	4918960	9340	9340	9340	9340	0
410	20230821	123100	4918960	9340	9340	9340	9340	0
411	20230821	123000	4918960	9340	9340	9340	9340	0
412	20230821	122900	4918960	9340	9340	9340	9340	0
413	20230821	122800	4918960	9340	9340	9340	9340	0
414	20230821	122700	4918960	9340	9340	9340	9340	0
415	20230821	122600	4918960	9340	9340	9340	9340	0
416	20230821	122500	4918960	9340	9340	9340	9340	0
417	20230821	122400	4918960	9340	9340	9340	9340	0
418	20230821	122300	4918960	9340	9340	9340	9340	0
419	20230821	122200	4918960	9340	9340	9340	9340	0
420	20230821	122100	4918960	9340	9340	9340	9340	0
421	20230821	122000	4918960	9340	9340	9340	9340	0
422	20230821	121900	4918960	9340	9340	9340	9340	0
423	20230821	121800	4918960	9340	9340	9340	9340	0
424	20230821	121700	4918960	9340	9340	9340	9340	0
425	20230821	121600	4918960	9340	9340	9340	9340	0
426	20230821	121500	4918960	9340	9340	9340	9340	0
427	20230821	121400	4918960	9340	9340	9340	9340	0
428	20230821	121300	4918960	9340	9340	9340	9340	0
429	20230821	121200	4918960	9340	9340	9340	9340	0
430	20230821	121100	4918960	9340	9340	9340	9340	0
431	20230821	121000	4918960	9340	9340	9340	9340	0
432	20230821	120900	4918960	9340	9340	9340	9340	0
433	20230821	120800	4918960	9340	9340	9340	9340	0
434	20230821	120700	4918960	9340	9340	9340	9340	0
435	20230821	120600	4918960	9340	9340	9340	9340	0
436	20230821	120500	4918960	9340	9340	9340	9340	0
437	20230821	120400	4918960	9340	9340	9340	9340	0
438	20230821	120300	4918960	9340	9340	9340	9340	0
439	20230821	120200	4918960	9340	9340	9340	9340	0
440	20230821	120100	4918960	9340	9340	9340	9340	0
441	20230821	120000	4918960	9340	9340	9340	9340	0
442	20230821	115900	4918960	9340	9340	9340	9340	0
443	20230821	115800	4918960	9340	9340	9340	9340	0
444	20230821	115700	4918960	9340	9340	9340	9340	0
445	20230821	115600	4918960	9340	9340	9340	9340	0
446	20230821	115500	4918960	9340	9340	9340	9340	0
447	20230821	115400	4918960	9340	9340	9340	9340	0
448	20230821	115300	4918960	9340	9340	9340	9340	0
449	20230821	115200	4918960	9340	9340	9340	9340	0
450	20230821	115100	4918960	9340	9340	9340	9340	0
451	20230821	115000	4918960	9340	9340	9340	9340	0
452	20230821	114900	4918960	9340	9310	9340	9310	2
453	20230821	114800	4900310	9350	9350	9350	9350	0
454	20230821	114700	4900310	9350	9350	9350	9350	0
455	20230821	114600	4900310	9350	9350	9350	9350	0
456	20230821	114500	4900310	9350	9350	9350	9350	0
457	20230821	114400	4900310	9350	9350	9350	9350	0
458	20230821	114300	4900310	9350	9350	9350	9350	0
459	20230821	114200	4900310	9350	9350	9350	9350	0
460	20230821	114100	4900310	9350	9350	9350	9350	31
461	20230821	114000	4610460	9320	9320	9320	9320	45
462	20230821	113900	4191060	9350	9350	9350	9350	0
463	20230821	113800	4191060	9350	9350	9350	9350	0
464	20230821	113700	4191060	9350	9350	9350	9350	3
465	20230821	113600	4163010	9350	9350	9350	9350	0
466	20230821	113500	4163010	9350	9350	9350	9350	0
467	20230821	113400	4163010	9350	9350	9350	9350	0
468	20230821	113300	4163010	9350	9350	9350	9350	0
469	20230821	113200	4163010	9350	9350	9350	9350	0
470	20230821	113100	4163010	9350	9350	9350	9350	0
471	20230821	113000	4163010	9350	9350	9350	9350	0
472	20230821	112900	4163010	9350	9350	9350	9350	0
473	20230821	112800	4163010	9350	9350	9350	9350	0
474	20230821	112700	4163010	9350	9350	9350	9350	0
475	20230821	112600	4163010	9350	9350	9350	9350	0
476	20230821	112500	4163010	9350	9350	9350	9350	0
477	20230821	112400	4163010	9350	9350	9350	9350	0
478	20230821	112300	4163010	9350	9350	9350	9350	0
479	20230821	112200	4163010	9350	9350	9350	9350	0
480	20230821	112100	4163010	9350	9350	9350	9350	0
481	20230821	112000	4163010	9350	9350	9350	9350	0
482	20230821	111900	4163010	9350	9340	9350	9340	2
483	20230821	111800	4144320	9330	9330	9330	9330	0
484	20230821	111700	4144320	9330	9340	9340	9330	40
485	20230821	111600	3771100	9340	9340	9340	9340	0
486	20230821	111500	3771100	9340	9340	9340	9340	0
487	20230821	111400	3771100	9340	9340	9340	9340	10
488	20230821	111300	3677700	9330	9330	9330	9330	0
489	20230821	111200	3677700	9330	9330	9330	9330	0
490	20230821	111100	3677700	9330	9330	9330	9330	0
491	20230821	111000	3677700	9330	9330	9330	9330	0
492	20230821	110900	3677700	9330	9330	9330	9330	6
493	20230821	110800	3621720	9320	9320	9320	9320	0
494	20230821	110700	3621720	9320	9320	9320	9320	0
495	20230821	110600	3621720	9320	9320	9320	9320	0
496	20230821	110500	3621720	9320	9320	9320	9320	75
497	20230821	110400	2922720	9330	9330	9330	9330	0
498	20230821	110300	2922720	9330	9330	9330	9330	0
499	20230821	110200	2922720	9330	9330	9330	9330	0
500	20230821	110100	2922720	9330	9330	9330	9330	0
501	20230821	110000	2922720	9330	9330	9330	9330	0
502	20230821	105900	2922720	9330	9330	9330	9330	0
503	20230821	105800	2922720	9330	9330	9330	9330	0
504	20230821	105700	2922720	9330	9330	9330	9330	0
505	20230821	105600	2922720	9330	9330	9330	9330	0
506	20230821	105500	2922720	9330	9330	9330	9330	0
507	20230821	105400	2922720	9330	9330	9330	9330	0
508	20230821	105300	2922720	9330	9330	9330	9330	0
509	20230821	105200	2922720	9330	9330	9330	9330	0
510	20230821	105100	2922720	9330	9300	9330	9300	3
511	20230821	105000	2894790	9330	9330	9330	9330	0
512	20230821	104900	2894790	9330	9330	9330	9330	0
513	20230821	104800	2894790	9330	9330	9330	9330	0
514	20230821	104700	2894790	9330	9330	9330	9330	0
515	20230821	104600	2894790	9330	9330	9330	9330	0
516	20230821	104500	2894790	9330	9330	9330	9330	0
517	20230821	104400	2894790	9330	9330	9330	9330	0
518	20230821	104300	2894790	9330	9330	9330	9330	0
519	20230821	104200	2894790	9330	9330	9330	9330	0
520	20230821	104100	2894790	9330	9330	9330	9330	0
521	20230821	104000	2894790	9330	9330	9330	9330	0
522	20230821	103900	2894790	9330	9300	9330	9300	68
523	20230821	103800	2261390	9330	9330	9330	9330	0
524	20230821	103700	2261390	9330	9330	9330	9330	0
525	20230821	103600	2261390	9330	9330	9330	9330	0
526	20230821	103500	2261390	9330	9330	9330	9330	0
527	20230821	103400	2261390	9330	9330	9330	9330	1
528	20230821	103300	2252060	9330	9330	9330	9330	0
529	20230821	103200	2252060	9330	9330	9330	9330	2
530	20230821	103100	2233400	9300	9310	9310	9300	22
531	20230821	103000	2028780	9310	9310	9310	9310	0
532	20230821	102900	2028780	9310	9310	9310	9310	0
533	20230821	102800	2028780	9310	9310	9310	9310	0
534	20230821	102700	2028780	9310	9310	9310	9310	5
535	20230821	102600	1982230	9310	9310	9310	9310	0
536	20230821	102500	1982230	9310	9310	9310	9310	0
537	20230821	102400	1982230	9310	9310	9310	9310	0
538	20230821	102300	1982230	9310	9310	9310	9310	0
539	20230821	102200	1982230	9310	9310	9310	9310	0
540	20230821	102100	1982230	9310	9310	9310	9310	0
541	20230821	102000	1982230	9310	9310	9310	9310	4
542	20230821	101900	1944990	9310	9310	9310	9310	0
543	20230821	101800	1944990	9310	9310	9310	9310	0
544	20230821	101700	1944990	9310	9310	9310	9310	0
545	20230821	101600	1944990	9310	9310	9310	9310	0
546	20230821	101500	1944990	9310	9310	9310	9310	0
547	20230821	101400	1944990	9310	9310	9310	9310	0
548	20230821	101300	1944990	9310	9310	9310	9310	31
549	20230821	101200	1656380	9310	9310	9310	9310	0
550	20230821	101100	1656380	9310	9310	9310	9310	0
551	20230821	101000	1656380	9310	9310	9310	9310	0
552	20230821	100900	1656380	9310	9310	9310	9310	0
553	20230821	100800	1656380	9310	9310	9310	9310	0
554	20230821	100700	1656380	9310	9310	9310	9310	0
555	20230821	100600	1656380	9310	9310	9310	9310	0
556	20230821	100500	1656380	9310	9310	9310	9310	0
557	20230821	100400	1656380	9310	9310	9310	9310	0
558	20230821	100300	1656380	9310	9310	9310	9310	0
559	20230821	100200	1656380	9310	9310	9310	9310	17
560	20230821	100100	1498110	9300	9300	9300	9300	0
561	20230821	100000	1498110	9300	9300	9300	9300	0
562	20230821	095900	1498110	9300	9300	9300	9300	0
563	20230821	095800	1498110	9300	9300	9300	9300	0
564	20230821	095700	1498110	9300	9300	9300	9300	5
565	20230821	095600	1451610	9300	9300	9300	9300	0
566	20230821	095500	1451610	9300	9300	9300	9300	0
567	20230821	095400	1451610	9300	9300	9300	9300	0
568	20230821	095300	1451610	9300	9300	9300	9300	0
569	20230821	095200	1451610	9300	9300	9300	9300	0
570	20230821	095100	1451610	9300	9300	9300	9300	0
571	20230821	095000	1451610	9300	9300	9300	9300	0
572	20230821	094900	1451610	9300	9300	9300	9300	0
573	20230821	094800	1451610	9300	9300	9300	9300	0
574	20230821	094700	1451610	9300	9280	9300	9280	14
575	20230821	094600	1321460	9300	9300	9300	9300	0
576	20230821	094500	1321460	9300	9300	9300	9300	0
577	20230821	094400	1321460	9300	9300	9300	9300	0
578	20230821	094300	1321460	9300	9300	9300	9300	0
579	20230821	094200	1321460	9300	9300	9300	9300	0
580	20230821	094100	1321460	9300	9220	9300	9220	102
581	20230821	094000	380860	9300	9300	9300	9300	0
582	20230821	093900	380860	9300	9300	9300	9300	0
583	20230821	093800	380860	9300	9300	9300	9300	0
584	20230821	093700	380860	9300	9300	9300	9300	0
585	20230821	093600	380860	9300	9300	9300	9300	0
586	20230821	093500	380860	9300	9300	9300	9300	0
587	20230821	093400	380860	9300	9300	9300	9300	0
588	20230821	093300	380860	9300	9300	9300	9300	0
589	20230821	093200	380860	9300	9300	9300	9300	0
590	20230821	093100	380860	9300	9300	9300	9300	0
591	20230821	093000	380860	9300	9300	9300	9300	0
592	20230821	092900	380860	9300	9300	9300	9300	0
593	20230821	092800	380860	9300	9300	9300	9300	0
594	20230821	092700	380860	9300	9300	9300	9300	0
595	20230821	092600	380860	9300	9300	9300	9300	0
596	20230821	092500	380860	9300	9300	9300	9300	0
597	20230821	092400	380860	9300	9300	9300	9300	0
598	20230821	092300	380860	9300	9300	9300	9300	0
599	20230821	092200	380860	9300	9300	9300	9300	1
600	20230821	092100	371560	9190	9190	9190	9190	0
601	20230821	092000	371560	9190	9190	9190	9190	0
602	20230821	091900	371560	9190	9190	9190	9190	0
603	20230821	091800	371560	9190	9190	9190	9190	0
604	20230821	091700	371560	9190	9190	9190	9190	0
605	20230821	091600	371560	9190	9190	9190	9190	0
606	20230821	091500	371560	9190	9190	9190	9190	1
607	20230821	091400	362370	9290	9290	9290	9290	1
608	20230821	091300	353080	9180	9180	9180	9180	0
609	20230821	091200	353080	9180	9200	9200	9180	3
610	20230821	091100	325500	9300	9300	9300	9300	0
611	20230821	091000	325500	9300	9300	9300	9300	0
612	20230821	090900	325500	9300	9300	9300	9300	0
613	20230821	090800	325500	9300	9300	9300	9300	0
614	20230821	090700	325500	9300	9300	9300	9300	1
615	20230821	090600	316200	9300	9300	9300	9300	17
616	20230821	090500	158100	9300	9300	9300	9300	0
617	20230821	090400	158100	9300	9300	9300	9300	0
618	20230821	090300	158100	9300	9300	9300	9300	0
619	20230821	090200	158100	9300	9300	9300	9300	0
620	20230821	090100	158100	9300	9300	9300	9300	0
621	20230821	090000	158100	9300	9300	9300	9300	17