KissMeData/318010/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	204300	19799940	9060	9060	9060	9060	272
3	20230801	204200	19799940	9060	9060	9060	9060	0
4	20230801	204100	19799940	9060	9060	9060	9060	0
5	20230801	204000	19799940	9060	9060	9060	9060	0
6	20230801	203900	19799940	9060	9060	9060	9060	0
7	20230801	203800	19799940	9060	9060	9060	9060	0
8	20230801	203700	19799940	9060	9060	9060	9060	0
9	20230801	203600	19799940	9060	9060	9060	9060	0
10	20230801	203500	19799940	9060	9060	9060	9060	0
11	20230801	203400	19799940	9060	9060	9060	9060	0
12	20230801	203300	19799940	9060	9060	9060	9060	0
13	20230801	203200	19799940	9060	9060	9060	9060	0
14	20230801	203100	19799940	9060	9060	9060	9060	0
15	20230801	203000	19799940	9060	9060	9060	9060	0
16	20230801	202900	19799940	9060	9060	9060	9060	0
17	20230801	202800	19799940	9060	9060	9060	9060	0
18	20230801	202700	19799940	9060	9060	9060	9060	0
19	20230801	202600	19799940	9060	9060	9060	9060	0
20	20230801	202500	19799940	9060	9060	9060	9060	0
21	20230801	202400	19799940	9060	9060	9060	9060	0
22	20230801	202300	19799940	9060	9060	9060	9060	0
23	20230801	202200	19799940	9060	9060	9060	9060	0
24	20230801	202100	19799940	9060	9060	9060	9060	0
25	20230801	202000	19799940	9060	9060	9060	9060	0
26	20230801	201900	19799940	9060	9060	9060	9060	0
27	20230801	201800	19799940	9060	9060	9060	9060	0
28	20230801	201700	19799940	9060	9060	9060	9060	0
29	20230801	201600	19799940	9060	9060	9060	9060	0
30	20230801	201500	19799940	9060	9060	9060	9060	0
31	20230801	201400	19799940	9060	9060	9060	9060	0
32	20230801	201300	19799940	9060	9060	9060	9060	272
33	20230801	201200	19799940	9060	9060	9060	9060	0
34	20230801	201100	19799940	9060	9060	9060	9060	0
35	20230801	201000	19799940	9060	9060	9060	9060	0
36	20230801	200900	19799940	9060	9060	9060	9060	0
37	20230801	200800	19799940	9060	9060	9060	9060	0
38	20230801	200700	19799940	9060	9060	9060	9060	0
39	20230801	200600	19799940	9060	9060	9060	9060	0
40	20230801	200500	19799940	9060	9060	9060	9060	0
41	20230801	200400	19799940	9060	9060	9060	9060	0
42	20230801	200300	19799940	9060	9060	9060	9060	0
43	20230801	200200	19799940	9060	9060	9060	9060	0
44	20230801	200100	19799940	9060	9060	9060	9060	0
45	20230801	200000	19799940	9060	9060	9060	9060	0
46	20230801	195900	19799940	9060	9060	9060	9060	0
47	20230801	195800	19799940	9060	9060	9060	9060	0
48	20230801	195700	19799940	9060	9060	9060	9060	0
49	20230801	195600	19799940	9060	9060	9060	9060	0
50	20230801	195500	19799940	9060	9060	9060	9060	0
51	20230801	195400	19799940	9060	9060	9060	9060	0
52	20230801	195300	19799940	9060	9060	9060	9060	0
53	20230801	195200	19799940	9060	9060	9060	9060	0
54	20230801	195100	19799940	9060	9060	9060	9060	0
55	20230801	195000	19799940	9060	9060	9060	9060	0
56	20230801	194900	19799940	9060	9060	9060	9060	0
57	20230801	194800	19799940	9060	9060	9060	9060	0
58	20230801	194700	19799940	9060	9060	9060	9060	0
59	20230801	194600	19799940	9060	9060	9060	9060	0
60	20230801	194500	19799940	9060	9060	9060	9060	0
61	20230801	194400	19799940	9060	9060	9060	9060	0
62	20230801	194300	19799940	9060	9060	9060	9060	272
63	20230801	194200	19799940	9060	9060	9060	9060	0
64	20230801	194100	19799940	9060	9060	9060	9060	0
65	20230801	194000	19799940	9060	9060	9060	9060	0
66	20230801	193900	19799940	9060	9060	9060	9060	0
67	20230801	193800	19799940	9060	9060	9060	9060	0
68	20230801	193700	19799940	9060	9060	9060	9060	0
69	20230801	193600	19799940	9060	9060	9060	9060	0
70	20230801	193500	19799940	9060	9060	9060	9060	0
71	20230801	193400	19799940	9060	9060	9060	9060	0
72	20230801	193300	19799940	9060	9060	9060	9060	0
73	20230801	193200	19799940	9060	9060	9060	9060	0
74	20230801	193100	19799940	9060	9060	9060	9060	0
75	20230801	193000	19799940	9060	9060	9060	9060	0
76	20230801	192900	19799940	9060	9060	9060	9060	0
77	20230801	192800	19799940	9060	9060	9060	9060	0
78	20230801	192700	19799940	9060	9060	9060	9060	0
79	20230801	192600	19799940	9060	9060	9060	9060	0
80	20230801	192500	19799940	9060	9060	9060	9060	0
81	20230801	192400	19799940	9060	9060	9060	9060	0
82	20230801	192300	19799940	9060	9060	9060	9060	0
83	20230801	192200	19799940	9060	9060	9060	9060	0
84	20230801	192100	19799940	9060	9060	9060	9060	0
85	20230801	192000	19799940	9060	9060	9060	9060	0
86	20230801	191900	19799940	9060	9060	9060	9060	0
87	20230801	191800	19799940	9060	9060	9060	9060	0
88	20230801	191700	19799940	9060	9060	9060	9060	0
89	20230801	191600	19799940	9060	9060	9060	9060	0
90	20230801	191500	19799940	9060	9060	9060	9060	0
91	20230801	191400	19799940	9060	9060	9060	9060	0
92	20230801	191300	19799940	9060	9060	9060	9060	272
93	20230801	191200	19799940	9060	9060	9060	9060	0
94	20230801	191100	19799940	9060	9060	9060	9060	0
95	20230801	191000	19799940	9060	9060	9060	9060	0
96	20230801	190900	19799940	9060	9060	9060	9060	0
97	20230801	190800	19799940	9060	9060	9060	9060	0
98	20230801	190700	19799940	9060	9060	9060	9060	0
99	20230801	190600	19799940	9060	9060	9060	9060	0
100	20230801	190500	19799940	9060	9060	9060	9060	0
101	20230801	190400	19799940	9060	9060	9060	9060	0
102	20230801	190300	19799940	9060	9060	9060	9060	0
103	20230801	190200	19799940	9060	9060	9060	9060	0
104	20230801	190100	19799940	9060	9060	9060	9060	0
105	20230801	190000	19799940	9060	9060	9060	9060	0
106	20230801	185900	19799940	9060	9060	9060	9060	0
107	20230801	185800	19799940	9060	9060	9060	9060	0
108	20230801	185700	19799940	9060	9060	9060	9060	0
109	20230801	185600	19799940	9060	9060	9060	9060	0
110	20230801	185500	19799940	9060	9060	9060	9060	0
111	20230801	185400	19799940	9060	9060	9060	9060	0
112	20230801	185300	19799940	9060	9060	9060	9060	0
113	20230801	185200	19799940	9060	9060	9060	9060	0
114	20230801	185100	19799940	9060	9060	9060	9060	0
115	20230801	185000	19799940	9060	9060	9060	9060	0
116	20230801	184900	19799940	9060	9060	9060	9060	0
117	20230801	184800	19799940	9060	9060	9060	9060	0
118	20230801	184700	19799940	9060	9060	9060	9060	0
119	20230801	184600	19799940	9060	9060	9060	9060	0
120	20230801	184500	19799940	9060	9060	9060	9060	0
121	20230801	184400	19799940	9060	9060	9060	9060	0
122	20230801	184300	19799940	9060	9060	9060	9060	272
123	20230801	184200	19799940	9060	9060	9060	9060	0
124	20230801	184100	19799940	9060	9060	9060	9060	0
125	20230801	184000	19799940	9060	9060	9060	9060	0
126	20230801	183900	19799940	9060	9060	9060	9060	0
127	20230801	183800	19799940	9060	9060	9060	9060	0
128	20230801	183700	19799940	9060	9060	9060	9060	0
129	20230801	183600	19799940	9060	9060	9060	9060	0
130	20230801	183500	19799940	9060	9060	9060	9060	0
131	20230801	183400	19799940	9060	9060	9060	9060	0
132	20230801	183300	19799940	9060	9060	9060	9060	0
133	20230801	183200	19799940	9060	9060	9060	9060	0
134	20230801	183100	19799940	9060	9060	9060	9060	0
135	20230801	183000	19799940	9060	9060	9060	9060	0
136	20230801	182900	19799940	9060	9060	9060	9060	0
137	20230801	182800	19799940	9060	9060	9060	9060	0
138	20230801	182700	19799940	9060	9060	9060	9060	0
139	20230801	182600	19799940	9060	9060	9060	9060	0
140	20230801	182500	19799940	9060	9060	9060	9060	0
141	20230801	182400	19799940	9060	9060	9060	9060	0
142	20230801	182300	19799940	9060	9060	9060	9060	0
143	20230801	182200	19799940	9060	9060	9060	9060	0
144	20230801	182100	19799940	9060	9060	9060	9060	0
145	20230801	182000	19799940	9060	9060	9060	9060	0
146	20230801	181900	19799940	9060	9060	9060	9060	0
147	20230801	181800	19799940	9060	9060	9060	9060	0
148	20230801	181700	19799940	9060	9060	9060	9060	0
149	20230801	181600	19799940	9060	9060	9060	9060	0
150	20230801	181500	19799940	9060	9060	9060	9060	0
151	20230801	181400	19799940	9060	9060	9060	9060	0
152	20230801	181300	19799940	9060	9060	9060	9060	272
153	20230801	181200	19799940	9060	9060	9060	9060	0
154	20230801	181100	19799940	9060	9060	9060	9060	0
155	20230801	181000	19799940	9060	9060	9060	9060	0
156	20230801	180900	19799940	9060	9060	9060	9060	0
157	20230801	180800	19799940	9060	9060	9060	9060	0
158	20230801	180700	19799940	9060	9060	9060	9060	0
159	20230801	180600	19799940	9060	9060	9060	9060	0
160	20230801	180500	19799940	9060	9060	9060	9060	0
161	20230801	180400	19799940	9060	9060	9060	9060	0
162	20230801	180300	19799940	9060	9060	9060	9060	0
163	20230801	180200	19799940	9060	9060	9060	9060	0
164	20230801	180100	19799940	9060	9060	9060	9060	0
165	20230801	180000	19799940	9060	9060	9060	9060	0
166	20230801	175900	19799940	9060	9060	9060	9060	0
167	20230801	175800	19799940	9060	9060	9060	9060	0
168	20230801	175700	19799940	9060	9060	9060	9060	0
169	20230801	175600	19799940	9060	9060	9060	9060	0
170	20230801	175500	19799940	9060	9060	9060	9060	0
171	20230801	175400	19799940	9060	9060	9060	9060	0
172	20230801	175300	19799940	9060	9060	9060	9060	0
173	20230801	175200	19799940	9060	9060	9060	9060	0
174	20230801	175100	19799940	9060	9060	9060	9060	0
175	20230801	175000	19799940	9060	9060	9060	9060	0
176	20230801	174900	19799940	9060	9060	9060	9060	0
177	20230801	174800	19799940	9060	9060	9060	9060	0
178	20230801	174700	19799940	9060	9060	9060	9060	0
179	20230801	174600	19799940	9060	9060	9060	9060	0
180	20230801	174500	19799940	9060	9060	9060	9060	0
181	20230801	174400	19799940	9060	9060	9060	9060	0
182	20230801	174300	19799940	9060	9060	9060	9060	272
183	20230801	174200	19799940	9060	9060	9060	9060	0
184	20230801	174100	19799940	9060	9060	9060	9060	0
185	20230801	174000	19799940	9060	9060	9060	9060	0
186	20230801	173900	19799940	9060	9060	9060	9060	0
187	20230801	173800	19799940	9060	9060	9060	9060	0
188	20230801	173700	19799940	9060	9060	9060	9060	0
189	20230801	173600	19799940	9060	9060	9060	9060	0
190	20230801	173500	19799940	9060	9060	9060	9060	0
191	20230801	173400	19799940	9060	9060	9060	9060	0
192	20230801	173300	19799940	9060	9060	9060	9060	0
193	20230801	173200	19799940	9060	9060	9060	9060	0
194	20230801	173100	19799940	9060	9060	9060	9060	0
195	20230801	173000	19799940	9060	9060	9060	9060	0
196	20230801	172900	19799940	9060	9060	9060	9060	0
197	20230801	172800	19799940	9060	9060	9060	9060	0
198	20230801	172700	19799940	9060	9060	9060	9060	0
199	20230801	172600	19799940	9060	9060	9060	9060	0
200	20230801	172500	19799940	9060	9060	9060	9060	0
201	20230801	172400	19799940	9060	9060	9060	9060	0
202	20230801	172300	19799940	9060	9060	9060	9060	0
203	20230801	172200	19799940	9060	9060	9060	9060	0
204	20230801	172100	19799940	9060	9060	9060	9060	0
205	20230801	172000	19799940	9060	9060	9060	9060	0
206	20230801	171900	19799940	9060	9060	9060	9060	0
207	20230801	171800	19799940	9060	9060	9060	9060	0
208	20230801	171700	19799940	9060	9060	9060	9060	0
209	20230801	171600	19799940	9060	9060	9060	9060	0
210	20230801	171500	19799940	9060	9060	9060	9060	0
211	20230801	171400	19799940	9060	9060	9060	9060	0
212	20230801	171300	19799940	9060	9060	9060	9060	272
213	20230801	171200	19799940	9060	9060	9060	9060	0
214	20230801	171100	19799940	9060	9060	9060	9060	0
215	20230801	171000	19799940	9060	9060	9060	9060	0
216	20230801	170900	19799940	9060	9060	9060	9060	0
217	20230801	170800	19799940	9060	9060	9060	9060	0
218	20230801	170700	19799940	9060	9060	9060	9060	0
219	20230801	170600	19799940	9060	9060	9060	9060	0
220	20230801	170500	19799940	9060	9060	9060	9060	0
221	20230801	170400	19799940	9060	9060	9060	9060	0
222	20230801	170300	19799940	9060	9060	9060	9060	0
223	20230801	170200	19799940	9060	9060	9060	9060	0
224	20230801	170100	19799940	9060	9060	9060	9060	0
225	20230801	170000	19799940	9060	9060	9060	9060	0
226	20230801	165900	19799940	9060	9060	9060	9060	0
227	20230801	165800	19799940	9060	9060	9060	9060	0
228	20230801	165700	19799940	9060	9060	9060	9060	0
229	20230801	165600	19799940	9060	9060	9060	9060	0
230	20230801	165500	19799940	9060	9060	9060	9060	0
231	20230801	165400	19799940	9060	9060	9060	9060	0
232	20230801	165300	19799940	9060	9060	9060	9060	0
233	20230801	165200	19799940	9060	9060	9060	9060	0
234	20230801	165100	19799940	9060	9060	9060	9060	0
235	20230801	165000	19799940	9060	9060	9060	9060	0
236	20230801	164900	19799940	9060	9060	9060	9060	0
237	20230801	164800	19799940	9060	9060	9060	9060	0
238	20230801	164700	19799940	9060	9060	9060	9060	0
239	20230801	164600	19799940	9060	9060	9060	9060	0
240	20230801	164500	19799940	9060	9060	9060	9060	0
241	20230801	164400	19799940	9060	9060	9060	9060	0
242	20230801	164300	19799940	9060	9060	9060	9060	272
243	20230801	164200	19799940	9060	9060	9060	9060	0
244	20230801	164100	19799940	9060	9060	9060	9060	0
245	20230801	164000	19799940	9060	9060	9060	9060	0
246	20230801	163900	19799940	9060	9060	9060	9060	0
247	20230801	163800	19799940	9060	9060	9060	9060	0
248	20230801	163700	19799940	9060	9060	9060	9060	0
249	20230801	163600	19799940	9060	9060	9060	9060	0
250	20230801	163500	19799940	9060	9060	9060	9060	0
251	20230801	163400	19799940	9060	9060	9060	9060	0
252	20230801	163300	19799940	9060	9060	9060	9060	0
253	20230801	163200	19799940	9060	9060	9060	9060	0
254	20230801	163100	19799940	9060	9060	9060	9060	0
255	20230801	163000	19799940	9060	9060	9060	9060	0
256	20230801	162900	19799940	9060	9060	9060	9060	0
257	20230801	162800	19799940	9060	9060	9060	9060	0
258	20230801	162700	19799940	9060	9060	9060	9060	0
259	20230801	162600	19799940	9060	9060	9060	9060	0
260	20230801	162500	19799940	9060	9060	9060	9060	0
261	20230801	162400	19799940	9060	9060	9060	9060	0
262	20230801	162300	19799940	9060	9060	9060	9060	0
263	20230801	162200	19799940	9060	9060	9060	9060	0
264	20230801	162100	19799940	9060	9060	9060	9060	0
265	20230801	162000	19799940	9060	9060	9060	9060	0
266	20230801	161900	19799940	9060	9060	9060	9060	0
267	20230801	161800	19799940	9060	9060	9060	9060	0
268	20230801	161700	19799940	9060	9060	9060	9060	0
269	20230801	161600	19799940	9060	9060	9060	9060	0
270	20230801	161500	19799940	9060	9060	9060	9060	0
271	20230801	161400	19799940	9060	9060	9060	9060	0
272	20230801	161300	19799940	9060	9060	9060	9060	272
273	20230801	161200	19799940	9060	9060	9060	9060	0
274	20230801	161100	19799940	9060	9060	9060	9060	0
275	20230801	161000	19799940	9060	9060	9060	9060	0
276	20230801	160900	19799940	9060	9060	9060	9060	0
277	20230801	160800	19799940	9060	9060	9060	9060	0
278	20230801	160700	19799940	9060	9060	9060	9060	0
279	20230801	160600	19799940	9060	9060	9060	9060	0
280	20230801	160500	19799940	9060	9060	9060	9060	0
281	20230801	160400	19799940	9060	9060	9060	9060	0
282	20230801	160300	19799940	9060	9060	9060	9060	0
283	20230801	160200	19799940	9060	9060	9060	9060	0
284	20230801	160100	19799940	9060	9060	9060	9060	0
285	20230801	160000	19799940	9060	9060	9060	9060	0
286	20230801	155900	19799940	9060	9060	9060	9060	0
287	20230801	155800	19799940	9060	9060	9060	9060	0
288	20230801	155700	19799940	9060	9060	9060	9060	0
289	20230801	155600	19799940	9060	9060	9060	9060	0
290	20230801	155500	19799940	9060	9060	9060	9060	0
291	20230801	155400	19799940	9060	9060	9060	9060	0
292	20230801	155300	19799940	9060	9060	9060	9060	0
293	20230801	155200	19799940	9060	9060	9060	9060	0
294	20230801	155100	19799940	9060	9060	9060	9060	0
295	20230801	155000	19799940	9060	9060	9060	9060	0
296	20230801	154900	19799940	9060	9060	9060	9060	0
297	20230801	154800	19799940	9060	9060	9060	9060	0
298	20230801	154700	19799940	9060	9060	9060	9060	0
299	20230801	154600	19799940	9060	9060	9060	9060	0
300	20230801	154500	19799940	9060	9060	9060	9060	0
301	20230801	154400	19799940	9060	9060	9060	9060	0
302	20230801	154300	19799940	9060	9060	9060	9060	272
303	20230801	154200	19799940	9060	9060	9060	9060	0
304	20230801	154100	19799940	9060	9060	9060	9060	0
305	20230801	154000	19799940	9060	9060	9060	9060	0
306	20230801	153900	19799940	9060	9060	9060	9060	0
307	20230801	153800	19799940	9060	9060	9060	9060	0
308	20230801	153700	19799940	9060	9060	9060	9060	0
309	20230801	153600	19799940	9060	9060	9060	9060	0
310	20230801	153500	19799940	9060	9060	9060	9060	0
311	20230801	153400	19799940	9060	9060	9060	9060	0
312	20230801	153300	19799940	9060	9060	9060	9060	0
313	20230801	153200	19799940	9060	9060	9060	9060	0
314	20230801	153100	19799940	9060	9060	9060	9060	0
315	20230801	153000	19799940	9060	9060	9060	9060	272
316	20230801	152900	17335620	9060	9060	9060	9060	0
317	20230801	152800	17335620	9060	9060	9060	9060	0
318	20230801	152700	17335620	9060	9060	9060	9060	0
319	20230801	152600	17335620	9060	9060	9060	9060	0
320	20230801	152500	17335620	9060	9060	9060	9060	0
321	20230801	152400	17335620	9060	9060	9060	9060	0
322	20230801	152300	17335620	9060	9060	9060	9060	0
323	20230801	152200	17335620	9060	9060	9060	9060	0
324	20230801	152100	17335620	9060	9060	9060	9060	0
325	20230801	152000	17335620	9060	9060	9060	9060	0
326	20230801	151900	17335620	9060	9060	9060	9060	1
327	20230801	151800	17326560	9050	9020	9060	9020	115
328	20230801	151700	16284940	9020	9030	9030	9020	5
329	20230801	151600	16239820	9060	9060	9060	9060	0
330	20230801	151500	16239820	9060	9060	9060	9060	10
331	20230801	151400	16149220	9060	9060	9060	9060	0
332	20230801	151300	16149220	9060	9060	9060	9060	0
333	20230801	151200	16149220	9060	9060	9060	9060	0
334	20230801	151100	16149220	9060	9060	9060	9060	0
335	20230801	151000	16149220	9060	9060	9060	9060	0
336	20230801	150900	16149220	9060	9060	9060	9060	0
337	20230801	150800	16149220	9060	9060	9060	9060	0
338	20230801	150700	16149220	9060	9060	9060	9060	0
339	20230801	150600	16149220	9060	9060	9060	9060	0
340	20230801	150500	16149220	9060	9060	9060	9060	0
341	20230801	150400	16149220	9060	9060	9060	9060	0
342	20230801	150300	16149220	9060	9060	9060	9060	0
343	20230801	150200	16149220	9060	9060	9060	9060	0
344	20230801	150100	16149220	9060	9060	9060	9060	0
345	20230801	150000	16149220	9060	9060	9060	9060	0
346	20230801	145900	16149220	9060	9060	9060	9060	44
347	20230801	145800	15750580	9050	9050	9050	9050	0
348	20230801	145700	15750580	9050	9050	9050	9050	0
349	20230801	145600	15750580	9050	9050	9050	9050	0
350	20230801	145500	15750580	9050	9050	9050	9050	34
351	20230801	145400	15442880	9050	9050	9050	9050	0
352	20230801	145300	15442880	9050	9050	9050	9050	0
353	20230801	145200	15442880	9050	9050	9050	9050	0
354	20230801	145100	15442880	9050	9050	9050	9050	0
355	20230801	145000	15442880	9050	9050	9050	9050	0
356	20230801	144900	15442880	9050	9050	9050	9050	0
357	20230801	144800	15442880	9050	9050	9050	9050	0
358	20230801	144700	15442880	9050	9050	9050	9050	0
359	20230801	144600	15442880	9050	9050	9050	9050	0
360	20230801	144500	15442880	9050	9050	9050	9050	0
361	20230801	144400	15442880	9050	9050	9050	9050	0
362	20230801	144300	15442880	9050	9050	9050	9050	0
363	20230801	144200	15442880	9050	9050	9050	9050	50
364	20230801	144100	14990380	9050	9050	9050	9050	0
365	20230801	144000	14990380	9050	9050	9050	9050	0
366	20230801	143900	14990380	9050	9050	9050	9050	0
367	20230801	143800	14990380	9050	9050	9050	9050	0
368	20230801	143700	14990380	9050	9050	9050	9050	0
369	20230801	143600	14990380	9050	9050	9050	9050	0
370	20230801	143500	14990380	9050	9050	9050	9050	0
371	20230801	143400	14990380	9050	9050	9050	9050	0
372	20230801	143300	14990380	9050	9050	9050	9050	0
373	20230801	143200	14990380	9050	9050	9050	9050	0
374	20230801	143100	14990380	9050	9050	9050	9050	0
375	20230801	143000	14990380	9050	9050	9050	9050	0
376	20230801	142900	14990380	9050	9050	9050	9050	0
377	20230801	142800	14990380	9050	9050	9050	9050	0
378	20230801	142700	14990380	9050	9050	9050	9050	0
379	20230801	142600	14990380	9050	9050	9050	9050	0
380	20230801	142500	14990380	9050	9050	9050	9050	0
381	20230801	142400	14990380	9050	9050	9050	9050	0
382	20230801	142300	14990380	9050	9050	9050	9050	0
383	20230801	142200	14990380	9050	9020	9050	9020	89
384	20230801	142100	14186060	9010	9040	9040	9000	28
385	20230801	142000	13933770	9030	9040	9040	8940	412
386	20230801	141900	10232760	9050	9050	9050	9050	0
387	20230801	141800	10232760	9050	9050	9050	9050	0
388	20230801	141700	10232760	9050	9050	9050	9050	0
389	20230801	141600	10232760	9050	9050	9050	9050	0
390	20230801	141500	10232760	9050	9050	9050	9050	0
391	20230801	141400	10232760	9050	9050	9050	9050	0
392	20230801	141300	10232760	9050	9050	9050	9050	0
393	20230801	141200	10232760	9050	9050	9050	9050	0
394	20230801	141100	10232760	9050	9050	9050	9050	0
395	20230801	141000	10232760	9050	9050	9050	9050	0
396	20230801	140900	10232760	9050	9050	9050	9050	0
397	20230801	140800	10232760	9050	9050	9050	9050	0
398	20230801	140700	10232760	9050	9050	9050	9050	0
399	20230801	140600	10232760	9050	9050	9050	9050	0
400	20230801	140500	10232760	9050	9050	9050	9050	0
401	20230801	140400	10232760	9050	9050	9050	9050	0
402	20230801	140300	10232760	9050	9050	9050	9050	0
403	20230801	140200	10232760	9050	9050	9050	9050	0
404	20230801	140100	10232760	9050	9050	9050	9050	0
405	20230801	140000	10232760	9050	9050	9050	9050	0
406	20230801	135900	10232760	9050	9050	9050	9050	0
407	20230801	135800	10232760	9050	9050	9050	9050	0
408	20230801	135700	10232760	9050	9050	9050	9050	0
409	20230801	135600	10232760	9050	9050	9050	9050	2
410	20230801	135500	10214660	9050	9050	9050	9050	51
411	20230801	135400	9753110	9050	9050	9050	9050	0
412	20230801	135300	9753110	9050	9050	9050	9050	0
413	20230801	135200	9753110	9050	9050	9050	9050	0
414	20230801	135100	9753110	9050	9050	9050	9050	0
415	20230801	135000	9753110	9050	9050	9050	9050	0
416	20230801	134900	9753110	9050	9050	9050	9050	0
417	20230801	134800	9753110	9050	9050	9050	9050	0
418	20230801	134700	9753110	9050	9050	9050	9050	0
419	20230801	134600	9753110	9050	9030	9050	9030	28
420	20230801	134500	9500170	9040	9040	9040	9040	20
421	20230801	134400	9319370	9050	9030	9050	9030	20
422	20230801	134300	9138410	9030	9030	9030	9030	0
423	20230801	134200	9138410	9030	9030	9030	9030	0
424	20230801	134100	9138410	9030	9030	9030	9030	0
425	20230801	134000	9138410	9030	9030	9030	9030	0
426	20230801	133900	9138410	9030	9030	9030	9030	0
427	20230801	133800	9138410	9030	9030	9030	9030	0
428	20230801	133700	9138410	9030	9030	9030	9030	0
429	20230801	133600	9138410	9030	9030	9030	9030	0
430	20230801	133500	9138410	9030	9030	9030	9030	0
431	20230801	133400	9138410	9030	9030	9030	9030	0
432	20230801	133300	9138410	9030	9030	9030	9030	0
433	20230801	133200	9138410	9030	9030	9030	9030	0
434	20230801	133100	9138410	9030	9030	9030	9030	0
435	20230801	133000	9138410	9030	9030	9030	9030	0
436	20230801	132900	9138410	9030	9030	9030	9030	0
437	20230801	132800	9138410	9030	9030	9030	9030	0
438	20230801	132700	9138410	9030	9030	9030	9030	0
439	20230801	132600	9138410	9030	9030	9030	9030	0
440	20230801	132500	9138410	9030	9030	9030	9030	0
441	20230801	132400	9138410	9030	9050	9050	9030	5
442	20230801	132300	9093220	9030	9030	9030	9030	0
443	20230801	132200	9093220	9030	9030	9030	9030	0
444	20230801	132100	9093220	9030	9030	9030	9030	0
445	20230801	132000	9093220	9030	9030	9030	9030	2
446	20230801	131900	9075160	9050	9050	9050	9050	0
447	20230801	131800	9075160	9050	9050	9050	9050	0
448	20230801	131700	9075160	9050	9050	9050	9050	0
449	20230801	131600	9075160	9050	9050	9050	9050	0
450	20230801	131500	9075160	9050	9050	9050	9050	0
451	20230801	131400	9075160	9050	9050	9050	9050	0
452	20230801	131300	9075160	9050	9050	9050	9050	0
453	20230801	131200	9075160	9050	9050	9050	9050	0
454	20230801	131100	9075160	9050	9050	9050	9050	0
455	20230801	131000	9075160	9050	9050	9050	9050	0
456	20230801	130900	9075160	9050	9050	9050	9050	0
457	20230801	130800	9075160	9050	9050	9050	9050	0
458	20230801	130700	9075160	9050	9050	9050	9050	0
459	20230801	130600	9075160	9050	9050	9050	9050	0
460	20230801	130500	9075160	9050	9050	9050	9050	0
461	20230801	130400	9075160	9050	9050	9050	9050	0
462	20230801	130300	9075160	9050	9050	9050	9050	0
463	20230801	130200	9075160	9050	9050	9050	9050	0
464	20230801	130100	9075160	9050	9050	9050	9050	0
465	20230801	130000	9075160	9050	9050	9050	9050	0
466	20230801	125900	9075160	9050	9050	9050	9050	0
467	20230801	125800	9075160	9050	9050	9050	9050	0
468	20230801	125700	9075160	9050	9050	9050	9050	0
469	20230801	125600	9075160	9050	9050	9050	9050	3
470	20230801	125500	9048010	9040	9040	9040	9040	2
471	20230801	125400	9029930	9050	9050	9050	9050	0
472	20230801	125300	9029930	9050	9050	9050	9050	1
473	20230801	125200	9020880	9050	9050	9050	9050	0
474	20230801	125100	9020880	9050	9050	9050	9050	0
475	20230801	125000	9020880	9050	9050	9050	9050	0
476	20230801	124900	9020880	9050	9050	9050	9050	38
477	20230801	124800	8676980	9050	9050	9050	9050	0
478	20230801	124700	8676980	9050	9050	9050	9050	0
479	20230801	124600	8676980	9050	9050	9050	9050	0
480	20230801	124500	8676980	9050	9050	9050	9050	0
481	20230801	124400	8676980	9050	9050	9050	9050	5
482	20230801	124300	8631730	9050	9050	9050	9050	0
483	20230801	124200	8631730	9050	9050	9050	9050	0
484	20230801	124100	8631730	9050	9050	9050	9050	0
485	20230801	124000	8631730	9050	9050	9050	9050	0
486	20230801	123900	8631730	9050	9050	9050	9050	0
487	20230801	123800	8631730	9050	9050	9050	9050	0
488	20230801	123700	8631730	9050	9050	9050	9050	0
489	20230801	123600	8631730	9050	9050	9050	9050	0
490	20230801	123500	8631730	9050	9050	9050	9050	0
491	20230801	123400	8631730	9050	9050	9050	9050	1
492	20230801	123300	8622680	9040	9040	9040	9040	28
493	20230801	123200	8369560	9040	9040	9040	9040	0
494	20230801	123100	8369560	9040	9040	9040	9040	0
495	20230801	123000	8369560	9040	9040	9040	9040	0
496	20230801	122900	8369560	9040	9040	9040	9040	0
497	20230801	122800	8369560	9040	9040	9040	9040	0
498	20230801	122700	8369560	9040	9040	9040	9040	0
499	20230801	122600	8369560	9040	9040	9040	9040	0
500	20230801	122500	8369560	9040	9040	9040	9040	0
501	20230801	122400	8369560	9040	9040	9040	9040	0
502	20230801	122300	8369560	9040	9040	9040	9040	0
503	20230801	122200	8369560	9040	9040	9040	9040	0
504	20230801	122100	8369560	9040	9040	9040	9040	0
505	20230801	122000	8369560	9040	9040	9040	9040	0
506	20230801	121900	8369560	9040	9040	9040	9040	0
507	20230801	121800	8369560	9040	9040	9040	9040	0
508	20230801	121700	8369560	9040	9040	9040	9040	0
509	20230801	121600	8369560	9040	9040	9040	9040	0
510	20230801	121500	8369560	9040	9040	9040	9040	0
511	20230801	121400	8369560	9040	9040	9040	9040	0
512	20230801	121300	8369560	9040	9040	9040	9040	0
513	20230801	121200	8369560	9040	9040	9040	9040	0
514	20230801	121100	8369560	9040	9040	9040	9040	0
515	20230801	121000	8369560	9040	9040	9040	9040	5
516	20230801	120900	8324360	9050	9050	9050	9050	0
517	20230801	120800	8324360	9050	9050	9050	9050	1
518	20230801	120700	8315310	9050	9050	9050	9050	1
519	20230801	120600	8306260	9050	9050	9050	9050	0
520	20230801	120500	8306260	9050	9050	9050	9050	5
521	20230801	120400	8261010	9050	9050	9050	9050	0
522	20230801	120300	8261010	9050	9050	9050	9050	0
523	20230801	120200	8261010	9050	9050	9050	9050	0
524	20230801	120100	8261010	9050	9050	9050	9050	0
525	20230801	120000	8261010	9050	9050	9050	9050	0
526	20230801	115900	8261010	9050	9050	9050	9050	0
527	20230801	115800	8261010	9050	9050	9050	9050	0
528	20230801	115700	8261010	9050	9050	9050	9050	2
529	20230801	115600	8242910	9000	9000	9000	9000	0
530	20230801	115500	8242910	9000	9030	9030	9000	9
531	20230801	115400	8161760	9050	9050	9050	9050	0
532	20230801	115300	8161760	9050	9020	9050	9020	37
533	20230801	115200	7827590	9000	9000	9000	9000	0
534	20230801	115100	7827590	9000	9000	9000	9000	0
535	20230801	115000	7827590	9000	9000	9000	9000	0
536	20230801	114900	7827590	9000	9000	9000	9000	0
537	20230801	114800	7827590	9000	9000	9000	9000	0
538	20230801	114700	7827590	9000	9000	9000	9000	0
539	20230801	114600	7827590	9000	9000	9000	9000	0
540	20230801	114500	7827590	9000	9000	9000	9000	0
541	20230801	114400	7827590	9000	9000	9000	9000	0
542	20230801	114300	7827590	9000	9000	9000	9000	0
543	20230801	114200	7827590	9000	9000	9000	9000	0
544	20230801	114100	7827590	9000	9000	9000	9000	0
545	20230801	114000	7827590	9000	9000	9000	9000	0
546	20230801	113900	7827590	9000	9000	9000	9000	0
547	20230801	113800	7827590	9000	9000	9000	9000	0
548	20230801	113700	7827590	9000	9000	9000	9000	0
549	20230801	113600	7827590	9000	9000	9000	9000	0
550	20230801	113500	7827590	9000	9000	9000	9000	0
551	20230801	113400	7827590	9000	9010	9010	9000	111
552	20230801	113300	6828160	9010	9010	9010	9010	0
553	20230801	113200	6828160	9010	9010	9010	9010	15
554	20230801	113100	6693010	9040	9030	9040	9020	135
555	20230801	113000	5474850	9040	9040	9040	9040	0
556	20230801	112900	5474850	9040	9040	9040	9040	0
557	20230801	112800	5474850	9040	9040	9040	9040	0
558	20230801	112700	5474850	9040	9040	9040	9040	0
559	20230801	112600	5474850	9040	9040	9040	9040	0
560	20230801	112500	5474850	9040	9040	9040	9040	0
561	20230801	112400	5474850	9040	9040	9040	9040	0
562	20230801	112300	5474850	9040	9040	9040	9040	0
563	20230801	112200	5474850	9040	9040	9040	9040	0
564	20230801	112100	5474850	9040	9040	9040	9040	2
565	20230801	112000	5456770	9050	9050	9050	9050	0
566	20230801	111900	5456770	9050	9050	9050	9050	0
567	20230801	111800	5456770	9050	9050	9050	9050	2
568	20230801	111700	5438670	9040	9040	9040	9040	0
569	20230801	111600	5438670	9040	9040	9040	9040	0
570	20230801	111500	5438670	9040	9040	9040	9040	0
571	20230801	111400	5438670	9040	9040	9040	9040	0
572	20230801	111300	5438670	9040	9040	9040	9040	0
573	20230801	111200	5438670	9040	9040	9040	9040	3
574	20230801	111100	5411550	9050	9040	9050	9040	6
575	20230801	111000	5357280	9050	9050	9050	9050	13
576	20230801	110900	5239630	9060	9060	9060	9060	0
577	20230801	110800	5239630	9060	9060	9060	9060	0
578	20230801	110700	5239630	9060	9060	9060	9060	0
579	20230801	110600	5239630	9060	9060	9060	9060	0
580	20230801	110500	5239630	9060	9060	9060	9060	0
581	20230801	110400	5239630	9060	9060	9060	9060	0
582	20230801	110300	5239630	9060	9060	9060	9060	0
583	20230801	110200	5239630	9060	9060	9060	9060	0
584	20230801	110100	5239630	9060	9060	9060	9060	0
585	20230801	110000	5239630	9060	9060	9060	9060	0
586	20230801	105900	5239630	9060	9060	9060	9060	0
587	20230801	105800	5239630	9060	9060	9060	9060	0
588	20230801	105700	5239630	9060	9060	9060	9060	0
589	20230801	105600	5239630	9060	9060	9060	9060	0
590	20230801	105500	5239630	9060	9060	9060	9060	0
591	20230801	105400	5239630	9060	9060	9060	9060	0
592	20230801	105300	5239630	9060	9060	9060	9060	22
593	20230801	105200	5040310	9060	9040	9060	9040	19
594	20230801	105100	4868510	9040	9040	9040	9040	3
595	20230801	105000	4841390	9060	9060	9060	9060	0
596	20230801	104900	4841390	9060	9060	9060	9060	0
597	20230801	104800	4841390	9060	9060	9060	9060	0
598	20230801	104700	4841390	9060	9060	9060	9060	0
599	20230801	104600	4841390	9060	9060	9060	9060	0
600	20230801	104500	4841390	9060	9050	9060	9050	20
601	20230801	104400	4660360	9050	9050	9050	9050	3
602	20230801	104300	4633210	9070	9070	9070	9070	0
603	20230801	104200	4633210	9070	9070	9070	9070	0
604	20230801	104100	4633210	9070	9070	9070	9070	0
605	20230801	104000	4633210	9070	9070	9070	9070	0
606	20230801	103900	4633210	9070	9070	9070	9070	0
607	20230801	103800	4633210	9070	9070	9070	9070	0
608	20230801	103700	4633210	9070	9070	9070	9070	0
609	20230801	103600	4633210	9070	9070	9070	9070	0
610	20230801	103500	4633210	9070	9070	9070	9070	0
611	20230801	103400	4633210	9070	9070	9070	9070	0
612	20230801	103300	4633210	9070	9070	9070	9070	0
613	20230801	103200	4633210	9070	9070	9070	9070	0
614	20230801	103100	4633210	9070	9070	9070	9070	0
615	20230801	103000	4633210	9070	9070	9070	9070	0
616	20230801	102900	4633210	9070	9070	9070	9070	0
617	20230801	102800	4633210	9070	9070	9070	9070	0
618	20230801	102700	4633210	9070	9070	9070	9070	0
619	20230801	102600	4633210	9070	9070	9070	9070	0
620	20230801	102500	4633210	9070	9070	9070	9070	0
621	20230801	102400	4633210	9070	9070	9070	9070	0
622	20230801	102300	4633210	9070	9070	9070	9070	0
623	20230801	102200	4633210	9070	9070	9070	9070	0
624	20230801	102100	4633210	9070	9070	9070	9070	0
625	20230801	102000	4633210	9070	9070	9070	9070	0
626	20230801	101900	4633210	9070	9070	9070	9070	0
627	20230801	101800	4633210	9070	9070	9070	9070	0
628	20230801	101700	4633210	9070	9070	9070	9070	0
629	20230801	101600	4633210	9070	9070	9070	9070	0
630	20230801	101500	4633210	9070	9070	9070	9070	0
631	20230801	101400	4633210	9070	9070	9070	9070	0
632	20230801	101300	4633210	9070	9070	9070	9070	0
633	20230801	101200	4633210	9070	9070	9070	9070	0
634	20230801	101100	4633210	9070	9070	9070	9070	0
635	20230801	101000	4633210	9070	9070	9070	9070	0
636	20230801	100900	4633210	9070	9070	9070	9070	0
637	20230801	100800	4633210	9070	9070	9070	9070	0
638	20230801	100700	4633210	9070	9070	9070	9070	0
639	20230801	100600	4633210	9070	9070	9070	9070	0
640	20230801	100500	4633210	9070	9070	9070	9070	0
641	20230801	100400	4633210	9070	9070	9070	9070	0
642	20230801	100300	4633210	9070	9040	9070	9040	46
643	20230801	100200	4217290	9020	9020	9020	9020	0
644	20230801	100100	4217290	9020	9020	9020	9020	0
645	20230801	100000	4217290	9020	9020	9020	9020	0
646	20230801	095900	4217290	9020	9020	9020	9020	0
647	20230801	095800	4217290	9020	9020	9020	9020	0
648	20230801	095700	4217290	9020	9020	9020	9020	0
649	20230801	095600	4217290	9020	9020	9020	9020	0
650	20230801	095500	4217290	9020	9020	9040	9020	7
651	20230801	095400	4154110	9060	9030	9070	9030	27
652	20230801	095300	3909770	9030	9030	9030	9030	9
653	20230801	095200	3828500	8950	8950	8950	8950	6
654	20230801	095100	3774800	8960	8960	8960	8960	0
655	20230801	095000	3774800	8960	8960	8960	8960	0
656	20230801	094900	3774800	8960	8970	8970	8960	41
657	20230801	094800	3407110	9080	9080	9080	9080	0
658	20230801	094700	3407110	9080	9080	9080	9080	0
659	20230801	094600	3407110	9080	9080	9080	9080	0
660	20230801	094500	3407110	9080	9080	9080	9080	0
661	20230801	094400	3407110	9080	9080	9080	9080	0
662	20230801	094300	3407110	9080	9080	9080	9080	1
663	20230801	094200	3398030	9080	9080	9080	9080	0
664	20230801	094100	3398030	9080	9080	9080	9080	0
665	20230801	094000	3398030	9080	8970	9080	8960	102
666	20230801	093900	2483750	8930	9080	9080	8930	107
667	20230801	093800	1522510	9090	9090	9090	9090	0
668	20230801	093700	1522510	9090	9040	9090	9040	22
669	20230801	093600	1323130	9020	9030	9030	9020	13
670	20230801	093500	1205860	9030	9040	9040	9030	30
671	20230801	093400	934920	9100	9100	9100	9100	0
672	20230801	093300	934920	9100	9100	9100	9100	0
673	20230801	093200	934920	9100	9100	9100	9100	0
674	20230801	093100	934920	9100	9100	9100	9100	0
675	20230801	093000	934920	9100	9100	9100	9100	0
676	20230801	092900	934920	9100	9100	9100	9100	0
677	20230801	092800	934920	9100	9100	9100	9100	0
678	20230801	092700	934920	9100	9100	9100	9100	0
679	20230801	092600	934920	9100	9100	9100	9100	0
680	20230801	092500	934920	9100	9100	9100	9100	0
681	20230801	092400	934920	9100	9100	9100	9100	0
682	20230801	092300	934920	9100	9100	9100	9100	0
683	20230801	092200	934920	9100	9100	9100	9100	0
684	20230801	092100	934920	9100	9100	9100	9100	0
685	20230801	092000	934920	9100	9100	9100	9100	0
686	20230801	091900	934920	9100	9100	9100	9100	0
687	20230801	091800	934920	9100	9100	9100	9100	0
688	20230801	091700	934920	9100	9070	9100	9060	68
689	20230801	091600	317650	9080	9090	9090	9080	11
690	20230801	091500	217690	9090	9090	9090	9090	0
691	20230801	091400	217690	9090	9090	9090	9090	0
692	20230801	091300	217690	9090	9090	9090	9090	0
693	20230801	091200	217690	9090	9090	9090	9090	0
694	20230801	091100	217690	9090	9090	9090	9090	1
695	20230801	091000	208600	9100	9100	9100	9100	0
696	20230801	090900	208600	9100	9100	9100	9100	0
697	20230801	090800	208600	9100	9100	9100	9100	0
698	20230801	090700	208600	9100	9100	9100	9100	0
699	20230801	090600	208600	9100	9100	9100	9100	0
700	20230801	090500	208600	9100	9100	9100	9100	0
701	20230801	090400	208600	9100	9100	9100	9100	0
702	20230801	090300	208600	9100	9100	9100	9100	0
703	20230801	090200	208600	9100	9100	9100	9100	0
704	20230801	090100	208600	9100	9070	9100	9070	13
705	20230801	090000	90600	9060	9060	9060	9060	10