KissMeData/079000/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	193900	25312790	5080	5080	5080	5080	102
3	20230829	193800	25312790	5080	5080	5080	5080	0
4	20230829	193700	25312790	5080	5080	5080	5080	0
5	20230829	193600	25312790	5080	5080	5080	5080	0
6	20230829	193500	25312790	5080	5080	5080	5080	0
7	20230829	193400	25312790	5080	5080	5080	5080	0
8	20230829	193300	25312790	5080	5080	5080	5080	0
9	20230829	193200	25312790	5080	5080	5080	5080	0
10	20230829	193100	25312790	5080	5080	5080	5080	0
11	20230829	193000	25312790	5080	5080	5080	5080	0
12	20230829	192900	25312790	5080	5080	5080	5080	0
13	20230829	192800	25312790	5080	5080	5080	5080	0
14	20230829	192700	25312790	5080	5080	5080	5080	0
15	20230829	192600	25312790	5080	5080	5080	5080	0
16	20230829	192500	25312790	5080	5080	5080	5080	0
17	20230829	192400	25312790	5080	5080	5080	5080	0
18	20230829	192300	25312790	5080	5080	5080	5080	0
19	20230829	192200	25312790	5080	5080	5080	5080	0
20	20230829	192100	25312790	5080	5080	5080	5080	0
21	20230829	192000	25312790	5080	5080	5080	5080	0
22	20230829	191900	25312790	5080	5080	5080	5080	0
23	20230829	191800	25312790	5080	5080	5080	5080	0
24	20230829	191700	25312790	5080	5080	5080	5080	0
25	20230829	191600	25312790	5080	5080	5080	5080	0
26	20230829	191500	25312790	5080	5080	5080	5080	0
27	20230829	191400	25312790	5080	5080	5080	5080	0
28	20230829	191300	25312790	5080	5080	5080	5080	0
29	20230829	191200	25312790	5080	5080	5080	5080	0
30	20230829	191100	25312790	5080	5080	5080	5080	0
31	20230829	191000	25312790	5080	5080	5080	5080	0
32	20230829	190900	25312790	5080	5080	5080	5080	102
33	20230829	190800	25312790	5080	5080	5080	5080	0
34	20230829	190700	25312790	5080	5080	5080	5080	0
35	20230829	190600	25312790	5080	5080	5080	5080	0
36	20230829	190500	25312790	5080	5080	5080	5080	0
37	20230829	190400	25312790	5080	5080	5080	5080	0
38	20230829	190300	25312790	5080	5080	5080	5080	0
39	20230829	190200	25312790	5080	5080	5080	5080	0
40	20230829	190100	25312790	5080	5080	5080	5080	0
41	20230829	190000	25312790	5080	5080	5080	5080	0
42	20230829	185900	25312790	5080	5080	5080	5080	0
43	20230829	185800	25312790	5080	5080	5080	5080	0
44	20230829	185700	25312790	5080	5080	5080	5080	0
45	20230829	185600	25312790	5080	5080	5080	5080	0
46	20230829	185500	25312790	5080	5080	5080	5080	0
47	20230829	185400	25312790	5080	5080	5080	5080	0
48	20230829	185300	25312790	5080	5080	5080	5080	0
49	20230829	185200	25312790	5080	5080	5080	5080	0
50	20230829	185100	25312790	5080	5080	5080	5080	0
51	20230829	185000	25312790	5080	5080	5080	5080	0
52	20230829	184900	25312790	5080	5080	5080	5080	0
53	20230829	184800	25312790	5080	5080	5080	5080	0
54	20230829	184700	25312790	5080	5080	5080	5080	0
55	20230829	184600	25312790	5080	5080	5080	5080	0
56	20230829	184500	25312790	5080	5080	5080	5080	0
57	20230829	184400	25312790	5080	5080	5080	5080	0
58	20230829	184300	25312790	5080	5080	5080	5080	0
59	20230829	184200	25312790	5080	5080	5080	5080	0
60	20230829	184100	25312790	5080	5080	5080	5080	0
61	20230829	184000	25312790	5080	5080	5080	5080	0
62	20230829	183900	25312790	5080	5080	5080	5080	102
63	20230829	183800	25312790	5080	5080	5080	5080	0
64	20230829	183700	25312790	5080	5080	5080	5080	0
65	20230829	183600	25312790	5080	5080	5080	5080	0
66	20230829	183500	25312790	5080	5080	5080	5080	0
67	20230829	183400	25312790	5080	5080	5080	5080	0
68	20230829	183300	25312790	5080	5080	5080	5080	0
69	20230829	183200	25312790	5080	5080	5080	5080	0
70	20230829	183100	25312790	5080	5080	5080	5080	0
71	20230829	183000	25312790	5080	5080	5080	5080	0
72	20230829	182900	25312790	5080	5080	5080	5080	0
73	20230829	182800	25312790	5080	5080	5080	5080	0
74	20230829	182700	25312790	5080	5080	5080	5080	0
75	20230829	182600	25312790	5080	5080	5080	5080	0
76	20230829	182500	25312790	5080	5080	5080	5080	0
77	20230829	182400	25312790	5080	5080	5080	5080	0
78	20230829	182300	25312790	5080	5080	5080	5080	0
79	20230829	182200	25312790	5080	5080	5080	5080	0
80	20230829	182100	25312790	5080	5080	5080	5080	0
81	20230829	182000	25312790	5080	5080	5080	5080	0
82	20230829	181900	25312790	5080	5080	5080	5080	0
83	20230829	181800	25312790	5080	5080	5080	5080	0
84	20230829	181700	25312790	5080	5080	5080	5080	0
85	20230829	181600	25312790	5080	5080	5080	5080	0
86	20230829	181500	25312790	5080	5080	5080	5080	0
87	20230829	181400	25312790	5080	5080	5080	5080	0
88	20230829	181300	25312790	5080	5080	5080	5080	0
89	20230829	181200	25312790	5080	5080	5080	5080	0
90	20230829	181100	25312790	5080	5080	5080	5080	0
91	20230829	181000	25312790	5080	5080	5080	5080	0
92	20230829	180900	25312790	5080	5080	5080	5080	102
93	20230829	180800	25312790	5080	5080	5080	5080	0
94	20230829	180700	25312790	5080	5080	5080	5080	0
95	20230829	180600	25312790	5080	5080	5080	5080	0
96	20230829	180500	25312790	5080	5080	5080	5080	0
97	20230829	180400	25312790	5080	5080	5080	5080	0
98	20230829	180300	25312790	5080	5080	5080	5080	0
99	20230829	180200	25312790	5080	5080	5080	5080	0
100	20230829	180100	25312790	5080	5080	5080	5080	0
101	20230829	180000	25312790	5080	5080	5080	5080	0
102	20230829	175900	25312790	5080	5080	5080	5080	0
103	20230829	175800	25312790	5080	5080	5080	5080	0
104	20230829	175700	25312790	5080	5080	5080	5080	0
105	20230829	175600	25312790	5080	5080	5080	5080	0
106	20230829	175500	25312790	5080	5080	5080	5080	0
107	20230829	175400	25312790	5080	5080	5080	5080	0
108	20230829	175300	25312790	5080	5080	5080	5080	0
109	20230829	175200	25312790	5080	5080	5080	5080	0
110	20230829	175100	25312790	5080	5080	5080	5080	0
111	20230829	175000	25312790	5080	5080	5080	5080	0
112	20230829	174900	25312790	5080	5080	5080	5080	0
113	20230829	174800	25312790	5080	5080	5080	5080	0
114	20230829	174700	25312790	5080	5080	5080	5080	0
115	20230829	174600	25312790	5080	5080	5080	5080	0
116	20230829	174500	25312790	5080	5080	5080	5080	0
117	20230829	174400	25312790	5080	5080	5080	5080	0
118	20230829	174300	25312790	5080	5080	5080	5080	0
119	20230829	174200	25312790	5080	5080	5080	5080	0
120	20230829	174100	25312790	5080	5080	5080	5080	0
121	20230829	174000	25312790	5080	5080	5080	5080	0
122	20230829	173900	25312790	5080	5080	5080	5080	102
123	20230829	173800	25312790	5080	5080	5080	5080	0
124	20230829	173700	25312790	5080	5080	5080	5080	0
125	20230829	173600	25312790	5080	5080	5080	5080	0
126	20230829	173500	25312790	5080	5080	5080	5080	0
127	20230829	173400	25312790	5080	5080	5080	5080	0
128	20230829	173300	25312790	5080	5080	5080	5080	0
129	20230829	173200	25312790	5080	5080	5080	5080	0
130	20230829	173100	25312790	5080	5080	5080	5080	0
131	20230829	173000	25312790	5080	5080	5080	5080	0
132	20230829	172900	25312790	5080	5080	5080	5080	0
133	20230829	172800	25312790	5080	5080	5080	5080	0
134	20230829	172700	25312790	5080	5080	5080	5080	0
135	20230829	172600	25312790	5080	5080	5080	5080	0
136	20230829	172500	25312790	5080	5080	5080	5080	0
137	20230829	172400	25312790	5080	5080	5080	5080	0
138	20230829	172300	25312790	5080	5080	5080	5080	0
139	20230829	172200	25312790	5080	5080	5080	5080	0
140	20230829	172100	25312790	5080	5080	5080	5080	0
141	20230829	172000	25312790	5080	5080	5080	5080	0
142	20230829	171900	25312790	5080	5080	5080	5080	0
143	20230829	171800	25312790	5080	5080	5080	5080	0
144	20230829	171700	25312790	5080	5080	5080	5080	0
145	20230829	171600	25312790	5080	5080	5080	5080	0
146	20230829	171500	25312790	5080	5080	5080	5080	0
147	20230829	171400	25312790	5080	5080	5080	5080	0
148	20230829	171300	25312790	5080	5080	5080	5080	0
149	20230829	171200	25312790	5080	5080	5080	5080	0
150	20230829	171100	25312790	5080	5080	5080	5080	0
151	20230829	171000	25312790	5080	5080	5080	5080	0
152	20230829	170900	25312790	5080	5080	5080	5080	102
153	20230829	170800	25312790	5080	5080	5080	5080	0
154	20230829	170700	25312790	5080	5080	5080	5080	0
155	20230829	170600	25312790	5080	5080	5080	5080	0
156	20230829	170500	25312790	5080	5080	5080	5080	0
157	20230829	170400	25312790	5080	5080	5080	5080	0
158	20230829	170300	25312790	5080	5080	5080	5080	0
159	20230829	170200	25312790	5080	5080	5080	5080	0
160	20230829	170100	25312790	5080	5080	5080	5080	0
161	20230829	170000	25312790	5080	5080	5080	5080	0
162	20230829	165900	25312790	5080	5080	5080	5080	0
163	20230829	165800	25312790	5080	5080	5080	5080	0
164	20230829	165700	25312790	5080	5080	5080	5080	0
165	20230829	165600	25312790	5080	5080	5080	5080	0
166	20230829	165500	25312790	5080	5080	5080	5080	0
167	20230829	165400	25312790	5080	5080	5080	5080	0
168	20230829	165300	25312790	5080	5080	5080	5080	0
169	20230829	165200	25312790	5080	5080	5080	5080	0
170	20230829	165100	25312790	5080	5080	5080	5080	0
171	20230829	165000	25312790	5080	5080	5080	5080	0
172	20230829	164900	25312790	5080	5080	5080	5080	0
173	20230829	164800	25312790	5080	5080	5080	5080	0
174	20230829	164700	25312790	5080	5080	5080	5080	0
175	20230829	164600	25312790	5080	5080	5080	5080	0
176	20230829	164500	25312790	5080	5080	5080	5080	0
177	20230829	164400	25312790	5080	5080	5080	5080	0
178	20230829	164300	25312790	5080	5080	5080	5080	0
179	20230829	164200	25312790	5080	5080	5080	5080	0
180	20230829	164100	25312790	5080	5080	5080	5080	0
181	20230829	164000	25312790	5080	5080	5080	5080	0
182	20230829	163900	25312790	5080	5080	5080	5080	102
183	20230829	163800	25312790	5080	5080	5080	5080	0
184	20230829	163700	25312790	5080	5080	5080	5080	0
185	20230829	163600	25312790	5080	5080	5080	5080	0
186	20230829	163500	25312790	5080	5080	5080	5080	0
187	20230829	163400	25312790	5080	5080	5080	5080	0
188	20230829	163300	25312790	5080	5080	5080	5080	0
189	20230829	163200	25312790	5080	5080	5080	5080	0
190	20230829	163100	25312790	5080	5080	5080	5080	0
191	20230829	163000	25312790	5080	5080	5080	5080	0
192	20230829	162900	25312790	5080	5080	5080	5080	0
193	20230829	162800	25312790	5080	5080	5080	5080	0
194	20230829	162700	25312790	5080	5080	5080	5080	0
195	20230829	162600	25312790	5080	5080	5080	5080	0
196	20230829	162500	25312790	5080	5080	5080	5080	0
197	20230829	162400	25312790	5080	5080	5080	5080	0
198	20230829	162300	25312790	5080	5080	5080	5080	0
199	20230829	162200	25312790	5080	5080	5080	5080	0
200	20230829	162100	25312790	5080	5080	5080	5080	0
201	20230829	162000	25312790	5080	5080	5080	5080	0
202	20230829	161900	25312790	5080	5080	5080	5080	0
203	20230829	161800	25312790	5080	5080	5080	5080	0
204	20230829	161700	25312790	5080	5080	5080	5080	0
205	20230829	161600	25312790	5080	5080	5080	5080	0
206	20230829	161500	25312790	5080	5080	5080	5080	0
207	20230829	161400	25312790	5080	5080	5080	5080	0
208	20230829	161300	25312790	5080	5080	5080	5080	0
209	20230829	161200	25312790	5080	5080	5080	5080	0
210	20230829	161100	25312790	5080	5080	5080	5080	0
211	20230829	161000	25312790	5080	5080	5080	5080	0
212	20230829	160900	25312790	5080	5080	5080	5080	102
213	20230829	160800	25312790	5080	5080	5080	5080	0
214	20230829	160700	25312790	5080	5080	5080	5080	0
215	20230829	160600	25312790	5080	5080	5080	5080	0
216	20230829	160500	25312790	5080	5080	5080	5080	0
217	20230829	160400	25312790	5080	5080	5080	5080	0
218	20230829	160300	25312790	5080	5080	5080	5080	0
219	20230829	160200	25312790	5080	5080	5080	5080	0
220	20230829	160100	25312790	5080	5080	5080	5080	0
221	20230829	160000	25312790	5080	5080	5080	5080	0
222	20230829	155900	25312790	5080	5080	5080	5080	0
223	20230829	155800	25312790	5080	5080	5080	5080	0
224	20230829	155700	25312790	5080	5080	5080	5080	0
225	20230829	155600	25312790	5080	5080	5080	5080	0
226	20230829	155500	25312790	5080	5080	5080	5080	0
227	20230829	155400	25312790	5080	5080	5080	5080	0
228	20230829	155300	25312790	5080	5080	5080	5080	0
229	20230829	155200	25312790	5080	5080	5080	5080	0
230	20230829	155100	25312790	5080	5080	5080	5080	0
231	20230829	155000	25312790	5080	5080	5080	5080	0
232	20230829	154900	25312790	5080	5080	5080	5080	0
233	20230829	154800	25312790	5080	5080	5080	5080	0
234	20230829	154700	25312790	5080	5080	5080	5080	0
235	20230829	154600	25312790	5080	5080	5080	5080	0
236	20230829	154500	25312790	5080	5080	5080	5080	0
237	20230829	154400	25312790	5080	5080	5080	5080	0
238	20230829	154300	25312790	5080	5080	5080	5080	0
239	20230829	154200	25312790	5080	5080	5080	5080	0
240	20230829	154100	25312790	5080	5080	5080	5080	0
241	20230829	154000	25312790	5080	5080	5080	5080	0
242	20230829	153900	25312790	5080	5080	5080	5080	102
243	20230829	153800	25312790	5080	5080	5080	5080	0
244	20230829	153700	25312790	5080	5080	5080	5080	0
245	20230829	153600	25312790	5080	5080	5080	5080	0
246	20230829	153500	25312790	5080	5080	5080	5080	0
247	20230829	153400	25312790	5080	5080	5080	5080	0
248	20230829	153300	25312790	5080	5080	5080	5080	0
249	20230829	153200	25312790	5080	5080	5080	5080	0
250	20230829	153100	25312790	5080	5080	5080	5080	0
251	20230829	153000	25312790	5080	5080	5080	5080	102
252	20230829	152900	24794630	5030	5030	5030	5030	0
253	20230829	152800	24794630	5030	5030	5030	5030	0
254	20230829	152700	24794630	5030	5030	5030	5030	0
255	20230829	152600	24794630	5030	5030	5030	5030	0
256	20230829	152500	24794630	5030	5030	5030	5030	0
257	20230829	152400	24794630	5030	5030	5030	5030	0
258	20230829	152300	24794630	5030	5030	5030	5030	0
259	20230829	152200	24794630	5030	5030	5030	5030	0
260	20230829	152100	24794630	5030	5030	5030	5030	0
261	20230829	152000	24794630	5030	5030	5030	5030	0
262	20230829	151900	24794630	5030	5030	5030	5030	0
263	20230829	151800	24794630	5030	5030	5030	5030	0
264	20230829	151700	24794630	5030	5030	5030	5030	0
265	20230829	151600	24794630	5030	5040	5040	5030	80
266	20230829	151500	24392110	5030	5030	5030	5030	0
267	20230829	151400	24392110	5030	5030	5030	5030	0
268	20230829	151300	24392110	5030	5030	5030	5030	0
269	20230829	151200	24392110	5030	5030	5030	5030	0
270	20230829	151100	24392110	5030	5030	5030	5030	0
271	20230829	151000	24392110	5030	5030	5030	5030	0
272	20230829	150900	24392110	5030	5030	5030	5030	0
273	20230829	150800	24392110	5030	5030	5030	5030	0
274	20230829	150700	24392110	5030	5030	5030	5030	0
275	20230829	150600	24392110	5030	5030	5030	5030	0
276	20230829	150500	24392110	5030	5030	5030	5030	0
277	20230829	150400	24392110	5030	5030	5030	5030	0
278	20230829	150300	24392110	5030	5030	5030	5030	0
279	20230829	150200	24392110	5030	5030	5030	5030	0
280	20230829	150100	24392110	5030	5030	5030	5030	0
281	20230829	150000	24392110	5030	5030	5030	5030	0
282	20230829	145900	24392110	5030	5030	5030	5030	0
283	20230829	145800	24392110	5030	5030	5030	5030	0
284	20230829	145700	24392110	5030	5030	5030	5030	0
285	20230829	145600	24392110	5030	5030	5030	5030	0
286	20230829	145500	24392110	5030	5030	5030	5030	97
287	20230829	145400	23904200	5030	5040	5040	5030	103
288	20230829	145300	23386010	5030	5030	5030	5030	0
289	20230829	145200	23386010	5030	5030	5030	5030	0
290	20230829	145100	23386010	5030	5030	5030	5030	0
291	20230829	145000	23386010	5030	5050	5050	5030	1063
292	20230829	144900	18036210	5050	5050	5050	5050	0
293	20230829	144800	18036210	5050	5050	5050	5050	0
294	20230829	144700	18036210	5050	5050	5050	5050	0
295	20230829	144600	18036210	5050	5050	5050	5050	0
296	20230829	144500	18036210	5050	5050	5050	5050	0
297	20230829	144400	18036210	5050	5050	5050	5050	0
298	20230829	144300	18036210	5050	5050	5050	5050	0
299	20230829	144200	18036210	5050	5050	5050	5050	0
300	20230829	144100	18036210	5050	5050	5050	5050	0
301	20230829	144000	18036210	5050	5050	5050	5050	0
302	20230829	143900	18036210	5050	5050	5050	5050	0
303	20230829	143800	18036210	5050	5050	5050	5050	0
304	20230829	143700	18036210	5050	5050	5050	5050	0
305	20230829	143600	18036210	5050	5050	5050	5050	10
306	20230829	143500	17985710	5050	5050	5050	5050	0
307	20230829	143400	17985710	5050	5050	5050	5050	0
308	20230829	143300	17985710	5050	5050	5050	5050	3
309	20230829	143200	17970560	5060	5060	5060	5060	4
310	20230829	143100	17950320	5090	5090	5090	5090	0
311	20230829	143000	17950320	5090	5090	5090	5090	0
312	20230829	142900	17950320	5090	5090	5090	5090	0
313	20230829	142800	17950320	5090	5090	5090	5090	0
314	20230829	142700	17950320	5090	5090	5090	5090	0
315	20230829	142600	17950320	5090	5090	5090	5090	0
316	20230829	142500	17950320	5090	5090	5090	5090	0
317	20230829	142400	17950320	5090	5090	5090	5090	0
318	20230829	142300	17950320	5090	5090	5090	5090	0
319	20230829	142200	17950320	5090	5090	5090	5090	0
320	20230829	142100	17950320	5090	5090	5090	5090	0
321	20230829	142000	17950320	5090	5090	5090	5090	0
322	20230829	141900	17950320	5090	5090	5090	5090	0
323	20230829	141800	17950320	5090	5090	5090	5090	0
324	20230829	141700	17950320	5090	5090	5090	5090	0
325	20230829	141600	17950320	5090	5090	5090	5090	0
326	20230829	141500	17950320	5090	5090	5090	5090	0
327	20230829	141400	17950320	5090	5090	5090	5090	0
328	20230829	141300	17950320	5090	5090	5090	5090	0
329	20230829	141200	17950320	5090	5090	5090	5090	0
330	20230829	141100	17950320	5090	5090	5090	5090	0
331	20230829	141000	17950320	5090	5090	5090	5090	0
332	20230829	140900	17950320	5090	5090	5090	5090	0
333	20230829	140800	17950320	5090	5090	5090	5090	0
334	20230829	140700	17950320	5090	5090	5090	5090	0
335	20230829	140600	17950320	5090	5090	5090	5090	0
336	20230829	140500	17950320	5090	5090	5090	5090	0
337	20230829	140400	17950320	5090	5090	5090	5090	0
338	20230829	140300	17950320	5090	5090	5090	5090	0
339	20230829	140200	17950320	5090	5090	5090	5090	0
340	20230829	140100	17950320	5090	5090	5090	5090	0
341	20230829	140000	17950320	5090	5090	5090	5090	0
342	20230829	135900	17950320	5090	5090	5090	5090	0
343	20230829	135800	17950320	5090	5090	5090	5090	0
344	20230829	135700	17950320	5090	5090	5090	5090	0
345	20230829	135600	17950320	5090	5090	5090	5090	0
346	20230829	135500	17950320	5090	5090	5090	5090	0
347	20230829	135400	17950320	5090	5090	5090	5090	0
348	20230829	135300	17950320	5090	5090	5090	5090	0
349	20230829	135200	17950320	5090	5090	5090	5090	0
350	20230829	135100	17950320	5090	5090	5090	5090	0
351	20230829	135000	17950320	5090	5090	5090	5090	0
352	20230829	134900	17950320	5090	5090	5090	5090	0
353	20230829	134800	17950320	5090	5090	5090	5090	0
354	20230829	134700	17950320	5090	5090	5090	5090	0
355	20230829	134600	17950320	5090	5090	5090	5090	0
356	20230829	134500	17950320	5090	5090	5090	5090	0
357	20230829	134400	17950320	5090	5090	5090	5090	0
358	20230829	134300	17950320	5090	5090	5090	5090	0
359	20230829	134200	17950320	5090	5090	5090	5090	0
360	20230829	134100	17950320	5090	5090	5090	5090	0
361	20230829	134000	17950320	5090	5090	5090	5090	0
362	20230829	133900	17950320	5090	5090	5090	5090	0
363	20230829	133800	17950320	5090	5090	5090	5090	0
364	20230829	133700	17950320	5090	5090	5090	5090	0
365	20230829	133600	17950320	5090	5090	5090	5090	0
366	20230829	133500	17950320	5090	5090	5090	5090	0
367	20230829	133400	17950320	5090	5090	5090	5090	0
368	20230829	133300	17950320	5090	5090	5090	5090	0
369	20230829	133200	17950320	5090	5090	5090	5090	0
370	20230829	133100	17950320	5090	5090	5090	5090	0
371	20230829	133000	17950320	5090	5090	5090	5090	49
372	20230829	132900	17700910	5090	5090	5090	5090	0
373	20230829	132800	17700910	5090	5090	5090	5090	0
374	20230829	132700	17700910	5090	5090	5090	5090	0
375	20230829	132600	17700910	5090	5090	5090	5090	0
376	20230829	132500	17700910	5090	5090	5090	5090	0
377	20230829	132400	17700910	5090	5090	5090	5090	0
378	20230829	132300	17700910	5090	5090	5090	5090	0
379	20230829	132200	17700910	5090	5090	5090	5090	19
380	20230829	132100	17604200	5090	5090	5090	5090	0
381	20230829	132000	17604200	5090	5090	5090	5090	0
382	20230829	131900	17604200	5090	5080	5090	5080	70
383	20230829	131800	17248130	5080	5080	5080	5080	0
384	20230829	131700	17248130	5080	5080	5080	5080	0
385	20230829	131600	17248130	5080	5080	5080	5080	0
386	20230829	131500	17248130	5080	5080	5080	5080	0
387	20230829	131400	17248130	5080	5080	5080	5080	0
388	20230829	131300	17248130	5080	5080	5080	5080	0
389	20230829	131200	17248130	5080	5080	5080	5080	0
390	20230829	131100	17248130	5080	5080	5080	5080	0
391	20230829	131000	17248130	5080	5080	5080	5080	0
392	20230829	130900	17248130	5080	5080	5080	5080	0
393	20230829	130800	17248130	5080	5080	5080	5080	0
394	20230829	130700	17248130	5080	5080	5080	5080	0
395	20230829	130600	17248130	5080	5080	5080	5080	0
396	20230829	130500	17248130	5080	5080	5080	5080	0
397	20230829	130400	17248130	5080	5080	5080	5080	0
398	20230829	130300	17248130	5080	5080	5080	5080	0
399	20230829	130200	17248130	5080	5080	5080	5080	0
400	20230829	130100	17248130	5080	5080	5080	5080	0
401	20230829	130000	17248130	5080	5080	5080	5080	0
402	20230829	125900	17248130	5080	5080	5080	5080	0
403	20230829	125800	17248130	5080	5080	5080	5080	0
404	20230829	125700	17248130	5080	5080	5080	5080	0
405	20230829	125600	17248130	5080	5080	5080	5080	0
406	20230829	125500	17248130	5080	5080	5080	5080	0
407	20230829	125400	17248130	5080	5080	5080	5080	0
408	20230829	125300	17248130	5080	5080	5080	5080	0
409	20230829	125200	17248130	5080	5080	5080	5080	0
410	20230829	125100	17248130	5080	5080	5080	5080	277
411	20230829	125000	15840970	5080	5080	5080	5080	0
412	20230829	124900	15840970	5080	5080	5080	5080	0
413	20230829	124800	15840970	5080	5080	5080	5080	0
414	20230829	124700	15840970	5080	5080	5080	5080	0
415	20230829	124600	15840970	5080	5080	5080	5080	0
416	20230829	124500	15840970	5080	5080	5080	5080	0
417	20230829	124400	15840970	5080	5080	5080	5080	0
418	20230829	124300	15840970	5080	5080	5080	5080	0
419	20230829	124200	15840970	5080	5080	5080	5080	0
420	20230829	124100	15840970	5080	5080	5080	5080	0
421	20230829	124000	15840970	5080	5080	5080	5080	0
422	20230829	123900	15840970	5080	5080	5080	5080	0
423	20230829	123800	15840970	5080	5080	5080	5080	215
424	20230829	123700	14748770	5080	5080	5080	5080	0
425	20230829	123600	14748770	5080	5080	5080	5080	0
426	20230829	123500	14748770	5080	5080	5080	5080	0
427	20230829	123400	14748770	5080	5080	5080	5080	0
428	20230829	123300	14748770	5080	5080	5080	5080	0
429	20230829	123200	14748770	5080	5080	5080	5080	0
430	20230829	123100	14748770	5080	5080	5080	5080	0
431	20230829	123000	14748770	5080	5080	5080	5080	0
432	20230829	122900	14748770	5080	5080	5080	5080	0
433	20230829	122800	14748770	5080	5080	5080	5080	0
434	20230829	122700	14748770	5080	5080	5080	5080	0
435	20230829	122600	14748770	5080	5080	5080	5080	0
436	20230829	122500	14748770	5080	5080	5080	5080	25
437	20230829	122400	14621770	5070	5070	5070	5070	6
438	20230829	122300	14591350	5070	5070	5070	5070	0
439	20230829	122200	14591350	5070	5070	5070	5070	0
440	20230829	122100	14591350	5070	5070	5070	5070	0
441	20230829	122000	14591350	5070	5070	5070	5070	20
442	20230829	121900	14489950	5060	5060	5060	5060	0
443	20230829	121800	14489950	5060	5060	5060	5060	0
444	20230829	121700	14489950	5060	5060	5060	5060	0
445	20230829	121600	14489950	5060	5060	5060	5060	0
446	20230829	121500	14489950	5060	5060	5060	5060	0
447	20230829	121400	14489950	5060	5060	5060	5060	0
448	20230829	121300	14489950	5060	5060	5060	5060	0
449	20230829	121200	14489950	5060	5060	5060	5060	0
450	20230829	121100	14489950	5060	5060	5060	5060	0
451	20230829	121000	14489950	5060	5060	5060	5060	0
452	20230829	120900	14489950	5060	5060	5060	5060	0
453	20230829	120800	14489950	5060	5060	5060	5060	0
454	20230829	120700	14489950	5060	5060	5060	5060	0
455	20230829	120600	14489950	5060	5060	5060	5060	6
456	20230829	120500	14459590	5070	5070	5070	5070	0
457	20230829	120400	14459590	5070	5070	5070	5070	10
458	20230829	120300	14408890	5080	5080	5080	5080	0
459	20230829	120200	14408890	5080	5080	5080	5080	0
460	20230829	120100	14408890	5080	5080	5080	5080	0
461	20230829	120000	14408890	5080	5080	5080	5080	0
462	20230829	115900	14408890	5080	5080	5080	5080	0
463	20230829	115800	14408890	5080	5080	5080	5080	0
464	20230829	115700	14408890	5080	5080	5080	5080	0
465	20230829	115600	14408890	5080	5080	5080	5080	0
466	20230829	115500	14408890	5080	5080	5080	5080	0
467	20230829	115400	14408890	5080	5080	5080	5080	100
468	20230829	115300	13900890	5080	5080	5080	5080	0
469	20230829	115200	13900890	5080	5080	5080	5080	0
470	20230829	115100	13900890	5080	5080	5080	5080	0
471	20230829	115000	13900890	5080	5080	5080	5080	0
472	20230829	114900	13900890	5080	5080	5080	5080	0
473	20230829	114800	13900890	5080	5080	5080	5080	0
474	20230829	114700	13900890	5080	5080	5080	5080	0
475	20230829	114600	13900890	5080	5080	5080	5080	0
476	20230829	114500	13900890	5080	5080	5080	5080	0
477	20230829	114400	13900890	5080	5080	5080	5080	0
478	20230829	114300	13900890	5080	5080	5080	5080	0
479	20230829	114200	13900890	5080	5080	5080	5080	0
480	20230829	114100	13900890	5080	5080	5080	5080	0
481	20230829	114000	13900890	5080	5080	5080	5080	0
482	20230829	113900	13900890	5080	5080	5080	5080	0
483	20230829	113800	13900890	5080	5080	5080	5080	0
484	20230829	113700	13900890	5080	5080	5080	5080	0
485	20230829	113600	13900890	5080	5080	5080	5080	0
486	20230829	113500	13900890	5080	5080	5080	5080	0
487	20230829	113400	13900890	5080	5080	5080	5080	0
488	20230829	113300	13900890	5080	5080	5080	5080	0
489	20230829	113200	13900890	5080	5080	5080	5080	0
490	20230829	113100	13900890	5080	5080	5080	5080	0
491	20230829	113000	13900890	5080	5080	5080	5080	2
492	20230829	112900	13890730	5080	5080	5080	5080	0
493	20230829	112800	13890730	5080	5080	5080	5080	0
494	20230829	112700	13890730	5080	5080	5080	5080	0
495	20230829	112600	13890730	5080	5080	5080	5080	0
496	20230829	112500	13890730	5080	5080	5080	5080	0
497	20230829	112400	13890730	5080	5080	5080	5080	0
498	20230829	112300	13890730	5080	5080	5080	5080	0
499	20230829	112200	13890730	5080	5080	5080	5080	0
500	20230829	112100	13890730	5080	5080	5080	5080	0
501	20230829	112000	13890730	5080	5080	5080	5080	0
502	20230829	111900	13890730	5080	5080	5080	5080	0
503	20230829	111800	13890730	5080	5080	5080	5080	0
504	20230829	111700	13890730	5080	5080	5080	5080	0
505	20230829	111600	13890730	5080	5080	5080	5080	0
506	20230829	111500	13890730	5080	5080	5080	5080	2
507	20230829	111400	13880570	5080	5080	5080	5080	0
508	20230829	111300	13880570	5080	5080	5080	5080	0
509	20230829	111200	13880570	5080	5080	5080	5080	0
510	20230829	111100	13880570	5080	5080	5080	5080	0
511	20230829	111000	13880570	5080	5080	5080	5080	0
512	20230829	110900	13880570	5080	5080	5080	5080	0
513	20230829	110800	13880570	5080	5080	5080	5080	0
514	20230829	110700	13880570	5080	5080	5080	5080	0
515	20230829	110600	13880570	5080	5080	5080	5080	0
516	20230829	110500	13880570	5080	5080	5080	5080	0
517	20230829	110400	13880570	5080	5080	5080	5080	0
518	20230829	110300	13880570	5080	5080	5080	5080	0
519	20230829	110200	13880570	5080	5080	5080	5080	0
520	20230829	110100	13880570	5080	5080	5080	5080	4
521	20230829	110000	13860250	5080	5080	5080	5080	6
522	20230829	105900	13829770	5080	5080	5080	5080	0
523	20230829	105800	13829770	5080	5080	5080	5080	0
524	20230829	105700	13829770	5080	5080	5080	5080	0
525	20230829	105600	13829770	5080	5080	5080	5080	0
526	20230829	105500	13829770	5080	5080	5080	5080	0
527	20230829	105400	13829770	5080	5080	5080	5080	0
528	20230829	105300	13829770	5080	5080	5080	5080	0
529	20230829	105200	13829770	5080	5080	5080	5080	0
530	20230829	105100	13829770	5080	5080	5080	5080	0
531	20230829	105000	13829770	5080	5080	5080	5080	0
532	20230829	104900	13829770	5080	5080	5080	5080	0
533	20230829	104800	13829770	5080	5080	5080	5080	0
534	20230829	104700	13829770	5080	5070	5080	5070	98
535	20230829	104600	13332110	5070	5070	5070	5070	0
536	20230829	104500	13332110	5070	5070	5070	5070	0
537	20230829	104400	13332110	5070	5070	5070	5070	2
538	20230829	104300	13321970	5050	5050	5050	5050	0
539	20230829	104200	13321970	5050	5050	5050	5050	0
540	20230829	104100	13321970	5050	5050	5050	5050	0
541	20230829	104000	13321970	5050	5050	5050	5050	0
542	20230829	103900	13321970	5050	5050	5050	5050	0
543	20230829	103800	13321970	5050	5050	5050	5050	0
544	20230829	103700	13321970	5050	5050	5050	5050	0
545	20230829	103600	13321970	5050	5050	5050	5050	0
546	20230829	103500	13321970	5050	5050	5050	5050	0
547	20230829	103400	13321970	5050	5050	5050	5050	0
548	20230829	103300	13321970	5050	5050	5050	5050	0
549	20230829	103200	13321970	5050	5050	5050	5050	0
550	20230829	103100	13321970	5050	5050	5050	5050	0
551	20230829	103000	13321970	5050	5050	5050	5050	0
552	20230829	102900	13321970	5050	5050	5050	5050	0
553	20230829	102800	13321970	5050	5050	5050	5050	0
554	20230829	102700	13321970	5050	5050	5050	5050	8
555	20230829	102600	13281570	5050	5050	5050	5050	0
556	20230829	102500	13281570	5050	5050	5050	5050	0
557	20230829	102400	13281570	5050	5050	5050	5050	0
558	20230829	102300	13281570	5050	5050	5050	5050	0
559	20230829	102200	13281570	5050	5050	5050	5050	0
560	20230829	102100	13281570	5050	5050	5050	5050	0
561	20230829	102000	13281570	5050	5050	5050	5050	0
562	20230829	101900	13281570	5050	5050	5050	5050	0
563	20230829	101800	13281570	5050	5050	5050	5050	0
564	20230829	101700	13281570	5050	5050	5050	5050	0
565	20230829	101600	13281570	5050	5050	5050	5050	0
566	20230829	101500	13281570	5050	5050	5050	5050	0
567	20230829	101400	13281570	5050	5050	5050	5050	130
568	20230829	101300	12625070	5050	5050	5050	5050	0
569	20230829	101200	12625070	5050	5050	5050	5050	35
570	20230829	101100	12448320	5060	5060	5060	5060	0
571	20230829	101000	12448320	5060	5060	5060	5060	0
572	20230829	100900	12448320	5060	5060	5060	5060	0
573	20230829	100800	12448320	5060	5060	5060	5060	0
574	20230829	100700	12448320	5060	5060	5060	5060	0
575	20230829	100600	12448320	5060	5060	5060	5060	0
576	20230829	100500	12448320	5060	5060	5060	5060	0
577	20230829	100400	12448320	5060	5060	5060	5060	0
578	20230829	100300	12448320	5060	5060	5060	5060	24
579	20230829	100200	12326880	5090	5090	5090	5090	0
580	20230829	100100	12326880	5090	5090	5090	5090	0
581	20230829	100000	12326880	5090	5090	5090	5090	0
582	20230829	095900	12326880	5090	5090	5090	5090	0
583	20230829	095800	12326880	5090	5090	5090	5090	0
584	20230829	095700	12326880	5090	5090	5090	5090	0
585	20230829	095600	12326880	5090	5090	5090	5090	0
586	20230829	095500	12326880	5090	5090	5090	5090	0
587	20230829	095400	12326880	5090	5090	5090	5090	0
588	20230829	095300	12326880	5090	5090	5090	5090	0
589	20230829	095200	12326880	5090	5090	5090	5090	0
590	20230829	095100	12326880	5090	5090	5090	5090	92
591	20230829	095000	11858600	5090	5090	5090	5090	3
592	20230829	094900	11843330	5090	5090	5090	5090	2
593	20230829	094800	11833150	5100	5100	5100	5100	0
594	20230829	094700	11833150	5100	5100	5100	5100	0
595	20230829	094600	11833150	5100	5100	5100	5100	0
596	20230829	094500	11833150	5100	5100	5100	5100	104
597	20230829	094400	11302750	5100	5100	5100	5100	128
598	20230829	094300	10649950	5090	5090	5090	5090	979
599	20230829	094200	5666840	5090	5090	5090	5090	0
600	20230829	094100	5666840	5090	5090	5090	5090	0
601	20230829	094000	5666840	5090	5090	5090	5090	0
602	20230829	093900	5666840	5090	5090	5090	5090	0
603	20230829	093800	5666840	5090	5080	5090	5080	8
604	20230829	093700	5626140	5080	5080	5080	5080	0
605	20230829	093600	5626140	5080	5080	5080	5080	0
606	20230829	093500	5626140	5080	5080	5080	5080	1
607	20230829	093400	5621060	5050	5050	5050	5050	0
608	20230829	093300	5621060	5050	5060	5060	5050	19
609	20230829	093200	5525010	5060	5060	5060	5060	0
610	20230829	093100	5525010	5060	5060	5060	5060	0
611	20230829	093000	5525010	5060	5060	5060	5060	0
612	20230829	092900	5525010	5060	5060	5060	5060	0
613	20230829	092800	5525010	5060	5060	5060	5060	0
614	20230829	092700	5525010	5060	5060	5060	5060	0
615	20230829	092600	5525010	5060	5070	5070	5060	10
616	20230829	092500	5474360	5080	5080	5080	5080	0
617	20230829	092400	5474360	5080	5080	5080	5080	0
618	20230829	092300	5474360	5080	5080	5080	5080	1
619	20230829	092200	5469280	5080	5080	5080	5080	0
620	20230829	092100	5469280	5080	5080	5080	5080	0
621	20230829	092000	5469280	5080	5080	5080	5080	1
622	20230829	091900	5464200	5030	5030	5030	5030	0
623	20230829	091800	5464200	5030	5030	5030	5030	0
624	20230829	091700	5464200	5030	5030	5030	5030	0
625	20230829	091600	5464200	5030	5030	5030	5030	0
626	20230829	091500	5464200	5030	5030	5030	5030	0
627	20230829	091400	5464200	5030	5080	5080	5030	79
628	20230829	091300	5065940	5080	5080	5080	5080	0
629	20230829	091200	5065940	5080	5080	5080	5080	0
630	20230829	091100	5065940	5080	5080	5080	5080	50
631	20230829	091000	4811940	5120	5120	5120	5120	0
632	20230829	090900	4811940	5120	5120	5120	5120	0
633	20230829	090800	4811940	5120	5120	5120	5120	0
634	20230829	090700	4811940	5120	5120	5120	5120	0
635	20230829	090600	4811940	5120	5120	5120	5120	0
636	20230829	090500	4811940	5120	5080	5120	5080	19
637	20230829	090400	4715100	5070	5070	5070	5070	0
638	20230829	090300	4715100	5070	5070	5070	5070	14
639	20230829	090200	4644120	5070	5070	5070	5070	4
640	20230829	090100	4623840	5070	5070	5070	5070	0
641	20230829	090000	4623840	5070	5070	5070	5070	912