KissMeData/356890/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	204700	75923390	9390	9390	9390	9390	164
3	20230816	204600	75923390	9390	9390	9390	9390	0
4	20230816	204500	75923390	9390	9390	9390	9390	0
5	20230816	204400	75923390	9390	9390	9390	9390	0
6	20230816	204300	75923390	9390	9390	9390	9390	0
7	20230816	204200	75923390	9390	9390	9390	9390	0
8	20230816	204100	75923390	9390	9390	9390	9390	0
9	20230816	204000	75923390	9390	9390	9390	9390	0
10	20230816	203900	75923390	9390	9390	9390	9390	0
11	20230816	203800	75923390	9390	9390	9390	9390	0
12	20230816	203700	75923390	9390	9390	9390	9390	0
13	20230816	203600	75923390	9390	9390	9390	9390	0
14	20230816	203500	75923390	9390	9390	9390	9390	0
15	20230816	203400	75923390	9390	9390	9390	9390	0
16	20230816	203300	75923390	9390	9390	9390	9390	0
17	20230816	203200	75923390	9390	9390	9390	9390	0
18	20230816	203100	75923390	9390	9390	9390	9390	0
19	20230816	203000	75923390	9390	9390	9390	9390	0
20	20230816	202900	75923390	9390	9390	9390	9390	0
21	20230816	202800	75923390	9390	9390	9390	9390	0
22	20230816	202700	75923390	9390	9390	9390	9390	0
23	20230816	202600	75923390	9390	9390	9390	9390	0
24	20230816	202500	75923390	9390	9390	9390	9390	0
25	20230816	202400	75923390	9390	9390	9390	9390	0
26	20230816	202300	75923390	9390	9390	9390	9390	0
27	20230816	202200	75923390	9390	9390	9390	9390	0
28	20230816	202100	75923390	9390	9390	9390	9390	0
29	20230816	202000	75923390	9390	9390	9390	9390	0
30	20230816	201900	75923390	9390	9390	9390	9390	0
31	20230816	201800	75923390	9390	9390	9390	9390	0
32	20230816	201700	75923390	9390	9390	9390	9390	164
33	20230816	201600	75923390	9390	9390	9390	9390	0
34	20230816	201500	75923390	9390	9390	9390	9390	0
35	20230816	201400	75923390	9390	9390	9390	9390	0
36	20230816	201300	75923390	9390	9390	9390	9390	0
37	20230816	201200	75923390	9390	9390	9390	9390	0
38	20230816	201100	75923390	9390	9390	9390	9390	0
39	20230816	201000	75923390	9390	9390	9390	9390	0
40	20230816	200900	75923390	9390	9390	9390	9390	0
41	20230816	200800	75923390	9390	9390	9390	9390	0
42	20230816	200700	75923390	9390	9390	9390	9390	0
43	20230816	200600	75923390	9390	9390	9390	9390	0
44	20230816	200500	75923390	9390	9390	9390	9390	0
45	20230816	200400	75923390	9390	9390	9390	9390	0
46	20230816	200300	75923390	9390	9390	9390	9390	0
47	20230816	200200	75923390	9390	9390	9390	9390	0
48	20230816	200100	75923390	9390	9390	9390	9390	0
49	20230816	200000	75923390	9390	9390	9390	9390	0
50	20230816	195900	75923390	9390	9390	9390	9390	0
51	20230816	195800	75923390	9390	9390	9390	9390	0
52	20230816	195700	75923390	9390	9390	9390	9390	0
53	20230816	195600	75923390	9390	9390	9390	9390	0
54	20230816	195500	75923390	9390	9390	9390	9390	0
55	20230816	195400	75923390	9390	9390	9390	9390	0
56	20230816	195300	75923390	9390	9390	9390	9390	0
57	20230816	195200	75923390	9390	9390	9390	9390	0
58	20230816	195100	75923390	9390	9390	9390	9390	0
59	20230816	195000	75923390	9390	9390	9390	9390	0
60	20230816	194900	75923390	9390	9390	9390	9390	0
61	20230816	194800	75923390	9390	9390	9390	9390	0
62	20230816	194700	75923390	9390	9390	9390	9390	164
63	20230816	194600	75923390	9390	9390	9390	9390	0
64	20230816	194500	75923390	9390	9390	9390	9390	0
65	20230816	194400	75923390	9390	9390	9390	9390	0
66	20230816	194300	75923390	9390	9390	9390	9390	0
67	20230816	194200	75923390	9390	9390	9390	9390	0
68	20230816	194100	75923390	9390	9390	9390	9390	0
69	20230816	194000	75923390	9390	9390	9390	9390	0
70	20230816	193900	75923390	9390	9390	9390	9390	0
71	20230816	193800	75923390	9390	9390	9390	9390	0
72	20230816	193700	75923390	9390	9390	9390	9390	0
73	20230816	193600	75923390	9390	9390	9390	9390	0
74	20230816	193500	75923390	9390	9390	9390	9390	0
75	20230816	193400	75923390	9390	9390	9390	9390	0
76	20230816	193300	75923390	9390	9390	9390	9390	0
77	20230816	193200	75923390	9390	9390	9390	9390	0
78	20230816	193100	75923390	9390	9390	9390	9390	0
79	20230816	193000	75923390	9390	9390	9390	9390	0
80	20230816	192900	75923390	9390	9390	9390	9390	0
81	20230816	192800	75923390	9390	9390	9390	9390	0
82	20230816	192700	75923390	9390	9390	9390	9390	0
83	20230816	192600	75923390	9390	9390	9390	9390	0
84	20230816	192500	75923390	9390	9390	9390	9390	0
85	20230816	192400	75923390	9390	9390	9390	9390	0
86	20230816	192300	75923390	9390	9390	9390	9390	0
87	20230816	192200	75923390	9390	9390	9390	9390	0
88	20230816	192100	75923390	9390	9390	9390	9390	0
89	20230816	192000	75923390	9390	9390	9390	9390	0
90	20230816	191900	75923390	9390	9390	9390	9390	0
91	20230816	191800	75923390	9390	9390	9390	9390	0
92	20230816	191700	75923390	9390	9390	9390	9390	164
93	20230816	191600	75923390	9390	9390	9390	9390	0
94	20230816	191500	75923390	9390	9390	9390	9390	0
95	20230816	191400	75923390	9390	9390	9390	9390	0
96	20230816	191300	75923390	9390	9390	9390	9390	0
97	20230816	191200	75923390	9390	9390	9390	9390	0
98	20230816	191100	75923390	9390	9390	9390	9390	0
99	20230816	191000	75923390	9390	9390	9390	9390	0
100	20230816	190900	75923390	9390	9390	9390	9390	0
101	20230816	190800	75923390	9390	9390	9390	9390	0
102	20230816	190700	75923390	9390	9390	9390	9390	0
103	20230816	190600	75923390	9390	9390	9390	9390	0
104	20230816	190500	75923390	9390	9390	9390	9390	0
105	20230816	190400	75923390	9390	9390	9390	9390	0
106	20230816	190300	75923390	9390	9390	9390	9390	0
107	20230816	190200	75923390	9390	9390	9390	9390	0
108	20230816	190100	75923390	9390	9390	9390	9390	0
109	20230816	190000	75923390	9390	9390	9390	9390	0
110	20230816	185900	75923390	9390	9390	9390	9390	0
111	20230816	185800	75923390	9390	9390	9390	9390	0
112	20230816	185700	75923390	9390	9390	9390	9390	0
113	20230816	185600	75923390	9390	9390	9390	9390	0
114	20230816	185500	75923390	9390	9390	9390	9390	0
115	20230816	185400	75923390	9390	9390	9390	9390	0
116	20230816	185300	75923390	9390	9390	9390	9390	0
117	20230816	185200	75923390	9390	9390	9390	9390	0
118	20230816	185100	75923390	9390	9390	9390	9390	0
119	20230816	185000	75923390	9390	9390	9390	9390	0
120	20230816	184900	75923390	9390	9390	9390	9390	0
121	20230816	184800	75923390	9390	9390	9390	9390	0
122	20230816	184700	75923390	9390	9390	9390	9390	164
123	20230816	184600	75923390	9390	9390	9390	9390	0
124	20230816	184500	75923390	9390	9390	9390	9390	0
125	20230816	184400	75923390	9390	9390	9390	9390	0
126	20230816	184300	75923390	9390	9390	9390	9390	0
127	20230816	184200	75923390	9390	9390	9390	9390	0
128	20230816	184100	75923390	9390	9390	9390	9390	0
129	20230816	184000	75923390	9390	9390	9390	9390	0
130	20230816	183900	75923390	9390	9390	9390	9390	0
131	20230816	183800	75923390	9390	9390	9390	9390	0
132	20230816	183700	75923390	9390	9390	9390	9390	0
133	20230816	183600	75923390	9390	9390	9390	9390	0
134	20230816	183500	75923390	9390	9390	9390	9390	0
135	20230816	183400	75923390	9390	9390	9390	9390	0
136	20230816	183300	75923390	9390	9390	9390	9390	0
137	20230816	183200	75923390	9390	9390	9390	9390	0
138	20230816	183100	75923390	9390	9390	9390	9390	0
139	20230816	183000	75923390	9390	9390	9390	9390	0
140	20230816	182900	75923390	9390	9390	9390	9390	0
141	20230816	182800	75923390	9390	9390	9390	9390	0
142	20230816	182700	75923390	9390	9390	9390	9390	0
143	20230816	182600	75923390	9390	9390	9390	9390	0
144	20230816	182500	75923390	9390	9390	9390	9390	0
145	20230816	182400	75923390	9390	9390	9390	9390	0
146	20230816	182300	75923390	9390	9390	9390	9390	0
147	20230816	182200	75923390	9390	9390	9390	9390	0
148	20230816	182100	75923390	9390	9390	9390	9390	0
149	20230816	182000	75923390	9390	9390	9390	9390	0
150	20230816	181900	75923390	9390	9390	9390	9390	0
151	20230816	181800	75923390	9390	9390	9390	9390	0
152	20230816	181700	75923390	9390	9390	9390	9390	164
153	20230816	181600	75923390	9390	9390	9390	9390	0
154	20230816	181500	75923390	9390	9390	9390	9390	0
155	20230816	181400	75923390	9390	9390	9390	9390	0
156	20230816	181300	75923390	9390	9390	9390	9390	0
157	20230816	181200	75923390	9390	9390	9390	9390	0
158	20230816	181100	75923390	9390	9390	9390	9390	0
159	20230816	181000	75923390	9390	9390	9390	9390	0
160	20230816	180900	75923390	9390	9390	9390	9390	0
161	20230816	180800	75923390	9390	9390	9390	9390	0
162	20230816	180700	75923390	9390	9390	9390	9390	0
163	20230816	180600	75923390	9390	9390	9390	9390	0
164	20230816	180500	75923390	9390	9390	9390	9390	0
165	20230816	180400	75923390	9390	9390	9390	9390	0
166	20230816	180300	75923390	9390	9390	9390	9390	0
167	20230816	180200	75923390	9390	9390	9390	9390	0
168	20230816	180100	75923390	9390	9390	9390	9390	0
169	20230816	180000	75923390	9390	9390	9390	9390	0
170	20230816	175900	75923390	9390	9390	9390	9390	0
171	20230816	175800	75923390	9390	9390	9390	9390	0
172	20230816	175700	75923390	9390	9390	9390	9390	0
173	20230816	175600	75923390	9390	9390	9390	9390	0
174	20230816	175500	75923390	9390	9390	9390	9390	0
175	20230816	175400	75923390	9390	9390	9390	9390	0
176	20230816	175300	75923390	9390	9390	9390	9390	0
177	20230816	175200	75923390	9390	9390	9390	9390	0
178	20230816	175100	75923390	9390	9390	9390	9390	0
179	20230816	175000	75923390	9390	9390	9390	9390	0
180	20230816	174900	75923390	9390	9390	9390	9390	0
181	20230816	174800	75923390	9390	9390	9390	9390	0
182	20230816	174700	75923390	9390	9390	9390	9390	164
183	20230816	174600	75923390	9390	9390	9390	9390	0
184	20230816	174500	75923390	9390	9390	9390	9390	0
185	20230816	174400	75923390	9390	9390	9390	9390	0
186	20230816	174300	75923390	9390	9390	9390	9390	0
187	20230816	174200	75923390	9390	9390	9390	9390	0
188	20230816	174100	75923390	9390	9390	9390	9390	0
189	20230816	174000	75923390	9390	9390	9390	9390	0
190	20230816	173900	75923390	9390	9390	9390	9390	0
191	20230816	173800	75923390	9390	9390	9390	9390	0
192	20230816	173700	75923390	9390	9390	9390	9390	0
193	20230816	173600	75923390	9390	9390	9390	9390	0
194	20230816	173500	75923390	9390	9390	9390	9390	0
195	20230816	173400	75923390	9390	9390	9390	9390	0
196	20230816	173300	75923390	9390	9390	9390	9390	0
197	20230816	173200	75923390	9390	9390	9390	9390	0
198	20230816	173100	75923390	9390	9390	9390	9390	0
199	20230816	173000	75923390	9390	9390	9390	9390	0
200	20230816	172900	75923390	9390	9390	9390	9390	0
201	20230816	172800	75923390	9390	9390	9390	9390	0
202	20230816	172700	75923390	9390	9390	9390	9390	0
203	20230816	172600	75923390	9390	9390	9390	9390	0
204	20230816	172500	75923390	9390	9390	9390	9390	0
205	20230816	172400	75923390	9390	9390	9390	9390	0
206	20230816	172300	75923390	9390	9390	9390	9390	0
207	20230816	172200	75923390	9390	9390	9390	9390	0
208	20230816	172100	75923390	9390	9390	9390	9390	0
209	20230816	172000	75923390	9390	9390	9390	9390	0
210	20230816	171900	75923390	9390	9390	9390	9390	0
211	20230816	171800	75923390	9390	9390	9390	9390	0
212	20230816	171700	75923390	9390	9390	9390	9390	164
213	20230816	171600	75923390	9390	9390	9390	9390	0
214	20230816	171500	75923390	9390	9390	9390	9390	0
215	20230816	171400	75923390	9390	9390	9390	9390	0
216	20230816	171300	75923390	9390	9390	9390	9390	0
217	20230816	171200	75923390	9390	9390	9390	9390	0
218	20230816	171100	75923390	9390	9390	9390	9390	0
219	20230816	171000	75923390	9390	9390	9390	9390	0
220	20230816	170900	75923390	9390	9390	9390	9390	0
221	20230816	170800	75923390	9390	9390	9390	9390	0
222	20230816	170700	75923390	9390	9390	9390	9390	0
223	20230816	170600	75923390	9390	9390	9390	9390	0
224	20230816	170500	75923390	9390	9390	9390	9390	0
225	20230816	170400	75923390	9390	9390	9390	9390	0
226	20230816	170300	75923390	9390	9390	9390	9390	0
227	20230816	170200	75923390	9390	9390	9390	9390	0
228	20230816	170100	75923390	9390	9390	9390	9390	0
229	20230816	170000	75923390	9390	9390	9390	9390	0
230	20230816	165900	75923390	9390	9390	9390	9390	0
231	20230816	165800	75923390	9390	9390	9390	9390	0
232	20230816	165700	75923390	9390	9390	9390	9390	0
233	20230816	165600	75923390	9390	9390	9390	9390	0
234	20230816	165500	75923390	9390	9390	9390	9390	0
235	20230816	165400	75923390	9390	9390	9390	9390	0
236	20230816	165300	75923390	9390	9390	9390	9390	0
237	20230816	165200	75923390	9390	9390	9390	9390	0
238	20230816	165100	75923390	9390	9390	9390	9390	0
239	20230816	165000	75923390	9390	9390	9390	9390	0
240	20230816	164900	75923390	9390	9390	9390	9390	0
241	20230816	164800	75923390	9390	9390	9390	9390	0
242	20230816	164700	75923390	9390	9390	9390	9390	164
243	20230816	164600	75923390	9390	9390	9390	9390	0
244	20230816	164500	75923390	9390	9390	9390	9390	0
245	20230816	164400	75923390	9390	9390	9390	9390	0
246	20230816	164300	75923390	9390	9390	9390	9390	0
247	20230816	164200	75923390	9390	9390	9390	9390	0
248	20230816	164100	75923390	9390	9390	9390	9390	0
249	20230816	164000	75923390	9390	9390	9390	9390	0
250	20230816	163900	75923390	9390	9390	9390	9390	0
251	20230816	163800	75923390	9390	9390	9390	9390	0
252	20230816	163700	75923390	9390	9390	9390	9390	0
253	20230816	163600	75923390	9390	9390	9390	9390	0
254	20230816	163500	75923390	9390	9390	9390	9390	0
255	20230816	163400	75923390	9390	9390	9390	9390	0
256	20230816	163300	75923390	9390	9390	9390	9390	0
257	20230816	163200	75923390	9390	9390	9390	9390	0
258	20230816	163100	75923390	9390	9390	9390	9390	0
259	20230816	163000	75923390	9390	9390	9390	9390	0
260	20230816	162900	75923390	9390	9390	9390	9390	0
261	20230816	162800	75923390	9390	9390	9390	9390	0
262	20230816	162700	75923390	9390	9390	9390	9390	0
263	20230816	162600	75923390	9390	9390	9390	9390	0
264	20230816	162500	75923390	9390	9390	9390	9390	0
265	20230816	162400	75923390	9390	9390	9390	9390	0
266	20230816	162300	75923390	9390	9390	9390	9390	0
267	20230816	162200	75923390	9390	9390	9390	9390	0
268	20230816	162100	75923390	9390	9390	9390	9390	0
269	20230816	162000	75923390	9390	9390	9390	9390	0
270	20230816	161900	75923390	9390	9390	9390	9390	0
271	20230816	161800	75923390	9390	9390	9390	9390	0
272	20230816	161700	75923390	9390	9390	9390	9390	164
273	20230816	161600	75923390	9390	9390	9390	9390	0
274	20230816	161500	75923390	9390	9390	9390	9390	0
275	20230816	161400	75923390	9390	9390	9390	9390	0
276	20230816	161300	75923390	9390	9390	9390	9390	0
277	20230816	161200	75923390	9390	9390	9390	9390	0
278	20230816	161100	75923390	9390	9390	9390	9390	0
279	20230816	161000	75923390	9390	9390	9390	9390	0
280	20230816	160900	75923390	9390	9390	9390	9390	0
281	20230816	160800	75923390	9390	9390	9390	9390	0
282	20230816	160700	75923390	9390	9390	9390	9390	0
283	20230816	160600	75923390	9390	9390	9390	9390	0
284	20230816	160500	75923390	9390	9390	9390	9390	0
285	20230816	160400	75923390	9390	9390	9390	9390	0
286	20230816	160300	75923390	9390	9390	9390	9390	0
287	20230816	160200	75923390	9390	9390	9390	9390	0
288	20230816	160100	75923390	9390	9390	9390	9390	0
289	20230816	160000	75923390	9390	9390	9390	9390	0
290	20230816	155900	75923390	9390	9390	9390	9390	0
291	20230816	155800	75923390	9390	9390	9390	9390	0
292	20230816	155700	75923390	9390	9390	9390	9390	0
293	20230816	155600	75923390	9390	9390	9390	9390	0
294	20230816	155500	75923390	9390	9390	9390	9390	0
295	20230816	155400	75923390	9390	9390	9390	9390	0
296	20230816	155300	75923390	9390	9390	9390	9390	0
297	20230816	155200	75923390	9390	9390	9390	9390	0
298	20230816	155100	75923390	9390	9390	9390	9390	0
299	20230816	155000	75923390	9390	9390	9390	9390	0
300	20230816	154900	75923390	9390	9390	9390	9390	0
301	20230816	154800	75923390	9390	9390	9390	9390	0
302	20230816	154700	75923390	9390	9390	9390	9390	164
303	20230816	154600	75923390	9390	9390	9390	9390	0
304	20230816	154500	75923390	9390	9390	9390	9390	0
305	20230816	154400	75923390	9390	9390	9390	9390	0
306	20230816	154300	75923390	9390	9390	9390	9390	0
307	20230816	154200	75923390	9390	9390	9390	9390	0
308	20230816	154100	75923390	9390	9390	9390	9390	0
309	20230816	154000	75923390	9390	9390	9390	9390	0
310	20230816	153900	75923390	9390	9390	9390	9390	0
311	20230816	153800	75923390	9390	9390	9390	9390	0
312	20230816	153700	75923390	9390	9390	9390	9390	0
313	20230816	153600	75923390	9390	9390	9390	9390	0
314	20230816	153500	75923390	9390	9390	9390	9390	0
315	20230816	153400	75923390	9390	9390	9390	9390	0
316	20230816	153300	75923390	9390	9390	9390	9390	0
317	20230816	153200	75923390	9390	9390	9390	9390	0
318	20230816	153100	75923390	9390	9390	9390	9390	0
319	20230816	153000	75923390	9390	9390	9390	9390	164
320	20230816	152900	74383430	9380	9380	9380	9380	0
321	20230816	152800	74383430	9380	9380	9380	9380	0
322	20230816	152700	74383430	9380	9380	9380	9380	0
323	20230816	152600	74383430	9380	9380	9380	9380	0
324	20230816	152500	74383430	9380	9380	9380	9380	0
325	20230816	152400	74383430	9380	9380	9380	9380	0
326	20230816	152300	74383430	9380	9380	9380	9380	0
327	20230816	152200	74383430	9380	9380	9380	9380	0
328	20230816	152100	74383430	9380	9380	9380	9380	0
329	20230816	152000	74383430	9380	9380	9380	9380	0
330	20230816	151900	74383430	9380	9390	9390	9380	75
331	20230816	151800	73679880	9380	9380	9380	9380	0
332	20230816	151700	73679880	9380	9380	9380	9380	0
333	20230816	151600	73679880	9380	9380	9380	9380	0
334	20230816	151500	73679880	9380	9380	9380	9380	90
335	20230816	151400	72835680	9390	9390	9390	9390	10
336	20230816	151300	72741780	9420	9420	9420	9420	0
337	20230816	151200	72741780	9420	9420	9420	9420	0
338	20230816	151100	72741780	9420	9420	9420	9420	0
339	20230816	151000	72741780	9420	9420	9420	9420	0
340	20230816	150900	72741780	9420	9420	9420	9420	0
341	20230816	150800	72741780	9420	9390	9420	9390	293
342	20230816	150700	69983260	9380	9380	9380	9380	0
343	20230816	150600	69983260	9380	9380	9380	9380	20
344	20230816	150500	69795660	9380	9380	9380	9380	1
345	20230816	150400	69786280	9380	9380	9380	9380	0
346	20230816	150300	69786280	9380	9380	9380	9380	10
347	20230816	150200	69692480	9380	9380	9380	9380	130
348	20230816	150100	68473080	9390	9390	9390	9390	0
349	20230816	150000	68473080	9390	9400	9400	9390	2
350	20230816	145900	68454290	9380	9380	9380	9380	0
351	20230816	145800	68454290	9380	9380	9380	9380	0
352	20230816	145700	68454290	9380	9380	9380	9380	16
353	20230816	145600	68304210	9380	9400	9400	9380	106
354	20230816	145500	67309910	9380	9380	9380	9380	282
355	20230816	145400	64664750	9380	9380	9380	9380	0
356	20230816	145300	64664750	9380	9380	9380	9380	0
357	20230816	145200	64664750	9380	9380	9380	9380	0
358	20230816	145100	64664750	9380	9380	9380	9380	0
359	20230816	145000	64664750	9380	9380	9380	9380	0
360	20230816	144900	64664750	9380	9380	9380	9380	0
361	20230816	144800	64664750	9380	9380	9380	9380	0
362	20230816	144700	64664750	9380	9380	9380	9380	0
363	20230816	144600	64664750	9380	9380	9380	9380	0
364	20230816	144500	64664750	9380	9380	9380	9380	0
365	20230816	144400	64664750	9380	9380	9380	9380	0
366	20230816	144300	64664750	9380	9380	9380	9380	0
367	20230816	144200	64664750	9380	9380	9380	9380	0
368	20230816	144100	64664750	9380	9380	9380	9380	69
369	20230816	144000	64017530	9390	9390	9390	9390	0
370	20230816	143900	64017530	9390	9400	9400	9390	190
371	20230816	143800	62233420	9390	9390	9390	9390	0
372	20230816	143700	62233420	9390	9390	9390	9390	0
373	20230816	143600	62233420	9390	9390	9390	9390	0
374	20230816	143500	62233420	9390	9390	9390	9390	0
375	20230816	143400	62233420	9390	9390	9390	9390	0
376	20230816	143300	62233420	9390	9390	9390	9390	0
377	20230816	143200	62233420	9390	9390	9390	9390	0
378	20230816	143100	62233420	9390	9390	9390	9390	23
379	20230816	143000	62017450	9420	9420	9420	9420	0
380	20230816	142900	62017450	9420	9420	9420	9420	0
381	20230816	142800	62017450	9420	9420	9420	9420	0
382	20230816	142700	62017450	9420	9420	9420	9420	0
383	20230816	142600	62017450	9420	9420	9420	9420	0
384	20230816	142500	62017450	9420	9420	9420	9420	0
385	20230816	142400	62017450	9420	9420	9420	9420	0
386	20230816	142300	62017450	9420	9420	9420	9420	0
387	20230816	142200	62017450	9420	9420	9420	9420	0
388	20230816	142100	62017450	9420	9420	9420	9420	0
389	20230816	142000	62017450	9420	9420	9420	9420	0
390	20230816	141900	62017450	9420	9420	9420	9420	0
391	20230816	141800	62017450	9420	9420	9420	9420	0
392	20230816	141700	62017450	9420	9420	9420	9420	0
393	20230816	141600	62017450	9420	9420	9420	9420	0
394	20230816	141500	62017450	9420	9420	9420	9420	0
395	20230816	141400	62017450	9420	9420	9420	9420	0
396	20230816	141300	62017450	9420	9420	9420	9420	0
397	20230816	141200	62017450	9420	9420	9420	9420	1
398	20230816	141100	62008030	9420	9420	9420	9420	0
399	20230816	141000	62008030	9420	9420	9420	9420	0
400	20230816	140900	62008030	9420	9420	9420	9420	0
401	20230816	140800	62008030	9420	9420	9420	9420	0
402	20230816	140700	62008030	9420	9420	9420	9420	0
403	20230816	140600	62008030	9420	9420	9420	9420	0
404	20230816	140500	62008030	9420	9420	9420	9420	0
405	20230816	140400	62008030	9420	9420	9420	9420	0
406	20230816	140300	62008030	9420	9420	9420	9420	0
407	20230816	140200	62008030	9420	9420	9420	9420	0
408	20230816	140100	62008030	9420	9420	9420	9420	0
409	20230816	140000	62008030	9420	9420	9420	9420	0
410	20230816	135900	62008030	9420	9420	9420	9420	0
411	20230816	135800	62008030	9420	9420	9420	9420	0
412	20230816	135700	62008030	9420	9420	9420	9420	0
413	20230816	135600	62008030	9420	9420	9420	9420	0
414	20230816	135500	62008030	9420	9420	9420	9420	0
415	20230816	135400	62008030	9420	9420	9420	9420	0
416	20230816	135300	62008030	9420	9420	9420	9420	0
417	20230816	135200	62008030	9420	9420	9420	9420	0
418	20230816	135100	62008030	9420	9420	9420	9420	0
419	20230816	135000	62008030	9420	9420	9420	9420	0
420	20230816	134900	62008030	9420	9420	9420	9420	0
421	20230816	134800	62008030	9420	9420	9420	9420	21
422	20230816	134700	61810210	9420	9420	9420	9420	0
423	20230816	134600	61810210	9420	9420	9420	9420	0
424	20230816	134500	61810210	9420	9420	9420	9420	0
425	20230816	134400	61810210	9420	9420	9420	9420	0
426	20230816	134300	61810210	9420	9420	9420	9420	0
427	20230816	134200	61810210	9420	9420	9420	9420	0
428	20230816	134100	61810210	9420	9420	9420	9420	0
429	20230816	134000	61810210	9420	9420	9420	9420	0
430	20230816	133900	61810210	9420	9420	9420	9420	0
431	20230816	133800	61810210	9420	9420	9420	9420	0
432	20230816	133700	61810210	9420	9420	9420	9420	0
433	20230816	133600	61810210	9420	9420	9420	9420	0
434	20230816	133500	61810210	9420	9420	9420	9420	0
435	20230816	133400	61810210	9420	9420	9420	9420	0
436	20230816	133300	61810210	9420	9420	9420	9420	0
437	20230816	133200	61810210	9420	9420	9420	9420	0
438	20230816	133100	61810210	9420	9420	9420	9420	0
439	20230816	133000	61810210	9420	9420	9420	9420	0
440	20230816	132900	61810210	9420	9420	9420	9420	0
441	20230816	132800	61810210	9420	9420	9420	9420	0
442	20230816	132700	61810210	9420	9420	9420	9420	0
443	20230816	132600	61810210	9420	9420	9420	9420	0
444	20230816	132500	61810210	9420	9420	9420	9420	0
445	20230816	132400	61810210	9420	9420	9420	9420	0
446	20230816	132300	61810210	9420	9420	9420	9420	0
447	20230816	132200	61810210	9420	9420	9420	9420	0
448	20230816	132100	61810210	9420	9420	9420	9420	0
449	20230816	132000	61810210	9420	9420	9420	9420	0
450	20230816	131900	61810210	9420	9420	9420	9420	0
451	20230816	131800	61810210	9420	9420	9420	9420	0
452	20230816	131700	61810210	9420	9420	9420	9420	1
453	20230816	131600	61800790	9420	9420	9420	9420	0
454	20230816	131500	61800790	9420	9420	9420	9420	0
455	20230816	131400	61800790	9420	9420	9420	9420	0
456	20230816	131300	61800790	9420	9420	9420	9420	0
457	20230816	131200	61800790	9420	9400	9420	9400	177
458	20230816	131100	60136070	9400	9400	9400	9400	0
459	20230816	131000	60136070	9400	9400	9400	9400	0
460	20230816	130900	60136070	9400	9400	9400	9400	0
461	20230816	130800	60136070	9400	9400	9400	9400	0
462	20230816	130700	60136070	9400	9400	9400	9400	0
463	20230816	130600	60136070	9400	9400	9400	9400	0
464	20230816	130500	60136070	9400	9400	9400	9400	0
465	20230816	130400	60136070	9400	9410	9410	9400	93
466	20230816	130300	59261860	9400	9400	9400	9400	0
467	20230816	130200	59261860	9400	9400	9400	9400	0
468	20230816	130100	59261860	9400	9400	9400	9400	0
469	20230816	130000	59261860	9400	9400	9400	9400	0
470	20230816	125900	59261860	9400	9400	9400	9400	0
471	20230816	125800	59261860	9400	9400	9400	9400	0
472	20230816	125700	59261860	9400	9400	9400	9400	0
473	20230816	125600	59261860	9400	9400	9400	9400	0
474	20230816	125500	59261860	9400	9400	9400	9400	0
475	20230816	125400	59261860	9400	9400	9400	9400	0
476	20230816	125300	59261860	9400	9400	9400	9400	0
477	20230816	125200	59261860	9400	9400	9400	9400	0
478	20230816	125100	59261860	9400	9400	9400	9400	0
479	20230816	125000	59261860	9400	9400	9400	9400	0
480	20230816	124900	59261860	9400	9400	9400	9400	0
481	20230816	124800	59261860	9400	9400	9400	9400	0
482	20230816	124700	59261860	9400	9400	9400	9400	0
483	20230816	124600	59261860	9400	9400	9400	9400	0
484	20230816	124500	59261860	9400	9400	9400	9400	0
485	20230816	124400	59261860	9400	9400	9400	9400	295
486	20230816	124300	56488860	9410	9410	9410	9410	0
487	20230816	124200	56488860	9410	9410	9410	9410	0
488	20230816	124100	56488860	9410	9410	9410	9410	0
489	20230816	124000	56488860	9410	9410	9410	9410	0
490	20230816	123900	56488860	9410	9410	9410	9410	0
491	20230816	123800	56488860	9410	9410	9410	9410	30
492	20230816	123700	56206560	9420	9420	9420	9420	0
493	20230816	123600	56206560	9420	9420	9420	9420	0
494	20230816	123500	56206560	9420	9420	9420	9420	0
495	20230816	123400	56206560	9420	9420	9420	9420	0
496	20230816	123300	56206560	9420	9420	9420	9420	0
497	20230816	123200	56206560	9420	9420	9420	9420	0
498	20230816	123100	56206560	9420	9420	9420	9420	0
499	20230816	123000	56206560	9420	9420	9420	9420	0
500	20230816	122900	56206560	9420	9420	9420	9420	0
501	20230816	122800	56206560	9420	9420	9420	9420	0
502	20230816	122700	56206560	9420	9420	9420	9420	0
503	20230816	122600	56206560	9420	9420	9420	9420	0
504	20230816	122500	56206560	9420	9420	9420	9420	0
505	20230816	122400	56206560	9420	9420	9420	9420	0
506	20230816	122300	56206560	9420	9420	9420	9420	0
507	20230816	122200	56206560	9420	9420	9420	9420	0
508	20230816	122100	56206560	9420	9420	9420	9420	0
509	20230816	122000	56206560	9420	9420	9420	9420	0
510	20230816	121900	56206560	9420	9420	9420	9420	0
511	20230816	121800	56206560	9420	9420	9420	9420	0
512	20230816	121700	56206560	9420	9420	9420	9420	0
513	20230816	121600	56206560	9420	9420	9420	9420	0
514	20230816	121500	56206560	9420	9420	9420	9420	0
515	20230816	121400	56206560	9420	9420	9420	9420	0
516	20230816	121300	56206560	9420	9420	9420	9420	20
517	20230816	121200	56018160	9410	9410	9410	9410	0
518	20230816	121100	56018160	9410	9410	9410	9410	0
519	20230816	121000	56018160	9410	9410	9410	9410	0
520	20230816	120900	56018160	9410	9410	9410	9410	0
521	20230816	120800	56018160	9410	9410	9410	9410	0
522	20230816	120700	56018160	9410	9410	9410	9410	57
523	20230816	120600	55481790	9410	9410	9410	9410	20
524	20230816	120500	55293590	9410	9410	9410	9410	0
525	20230816	120400	55293590	9410	9410	9410	9410	0
526	20230816	120300	55293590	9410	9410	9410	9410	0
527	20230816	120200	55293590	9410	9410	9410	9410	0
528	20230816	120100	55293590	9410	9410	9410	9410	0
529	20230816	120000	55293590	9410	9410	9410	9410	0
530	20230816	115900	55293590	9410	9410	9410	9410	0
531	20230816	115800	55293590	9410	9410	9410	9410	0
532	20230816	115700	55293590	9410	9410	9410	9410	0
533	20230816	115600	55293590	9410	9410	9410	9410	0
534	20230816	115500	55293590	9410	9410	9410	9410	0
535	20230816	115400	55293590	9410	9410	9410	9410	1
536	20230816	115300	55284180	9400	9400	9400	9400	0
537	20230816	115200	55284180	9400	9400	9400	9400	0
538	20230816	115100	55284180	9400	9400	9400	9400	0
539	20230816	115000	55284180	9400	9400	9400	9400	0
540	20230816	114900	55284180	9400	9400	9400	9400	0
541	20230816	114800	55284180	9400	9410	9410	9400	889
542	20230816	114700	46920690	9410	9410	9410	9410	0
543	20230816	114600	46920690	9410	9410	9410	9410	5
544	20230816	114500	46873640	9410	9410	9410	9410	0
545	20230816	114400	46873640	9410	9410	9410	9410	300
546	20230816	114300	44050640	9420	9420	9420	9420	0
547	20230816	114200	44050640	9420	9420	9420	9420	0
548	20230816	114100	44050640	9420	9420	9420	9420	0
549	20230816	114000	44050640	9420	9420	9420	9420	119
550	20230816	113900	42929660	9410	9410	9410	9410	0
551	20230816	113800	42929660	9410	9410	9410	9410	6
552	20230816	113700	42873200	9410	9410	9410	9410	156
553	20230816	113600	41405240	9410	9420	9420	9410	15
554	20230816	113500	41264080	9420	9420	9420	9420	0
555	20230816	113400	41264080	9420	9420	9420	9420	0
556	20230816	113300	41264080	9420	9420	9420	9420	0
557	20230816	113200	41264080	9420	9420	9420	9420	1
558	20230816	113100	41254660	9430	9430	9430	9430	0
559	20230816	113000	41254660	9430	9430	9430	9430	0
560	20230816	112900	41254660	9430	9430	9430	9430	0
561	20230816	112800	41254660	9430	9430	9430	9430	0
562	20230816	112700	41254660	9430	9430	9430	9430	0
563	20230816	112600	41254660	9430	9430	9430	9430	0
564	20230816	112500	41254660	9430	9430	9430	9430	0
565	20230816	112400	41254660	9430	9430	9430	9430	0
566	20230816	112300	41254660	9430	9430	9430	9430	0
567	20230816	112200	41254660	9430	9430	9430	9430	0
568	20230816	112100	41254660	9430	9430	9430	9430	0
569	20230816	112000	41254660	9430	9430	9430	9430	0
570	20230816	111900	41254660	9430	9430	9430	9430	0
571	20230816	111800	41254660	9430	9440	9440	9430	22
572	20230816	111700	41047180	9440	9440	9440	9440	2
573	20230816	111600	41028300	9440	9460	9460	9440	60
574	20230816	111500	40461210	9440	9440	9440	9440	0
575	20230816	111400	40461210	9440	9440	9440	9440	0
576	20230816	111300	40461210	9440	9440	9440	9440	0
577	20230816	111200	40461210	9440	9440	9440	9440	0
578	20230816	111100	40461210	9440	9440	9440	9440	0
579	20230816	111000	40461210	9440	9440	9440	9440	0
580	20230816	110900	40461210	9440	9490	9490	9440	12
581	20230816	110800	40347730	9530	9530	9530	9530	0
582	20230816	110700	40347730	9530	9530	9530	9530	0
583	20230816	110600	40347730	9530	9530	9530	9530	0
584	20230816	110500	40347730	9530	9530	9530	9530	0
585	20230816	110400	40347730	9530	9530	9530	9530	0
586	20230816	110300	40347730	9530	9530	9530	9530	0
587	20230816	110200	40347730	9530	9530	9530	9530	0
588	20230816	110100	40347730	9530	9530	9530	9530	0
589	20230816	110000	40347730	9530	9530	9530	9530	0
590	20230816	105900	40347730	9530	9530	9530	9530	0
591	20230816	105800	40347730	9530	9530	9530	9530	0
592	20230816	105700	40347730	9530	9530	9530	9530	0
593	20230816	105600	40347730	9530	9530	9530	9530	0
594	20230816	105500	40347730	9530	9530	9530	9530	0
595	20230816	105400	40347730	9530	9530	9530	9530	0
596	20230816	105300	40347730	9530	9520	9530	9520	100
597	20230816	105200	39395230	9570	9570	9570	9570	0
598	20230816	105100	39395230	9570	9570	9570	9570	0
599	20230816	105000	39395230	9570	9570	9570	9570	0
600	20230816	104900	39395230	9570	9460	9570	9460	500
601	20230816	104800	34633930	9470	9470	9470	9470	0
602	20230816	104700	34633930	9470	9470	9470	9470	10
603	20230816	104600	34539230	9480	9480	9480	9480	0
604	20230816	104500	34539230	9480	9480	9480	9480	0
605	20230816	104400	34539230	9480	9480	9480	9480	0
606	20230816	104300	34539230	9480	9480	9480	9480	1
607	20230816	104200	34529750	9470	9480	9480	9470	38
608	20230816	104100	34169670	9500	9460	9500	9450	210
609	20230816	104000	32177170	9420	9420	9420	9420	0
610	20230816	103900	32177170	9420	9420	9420	9420	7
611	20230816	103800	32111230	9430	9430	9430	9430	393
612	20230816	103700	28405240	9500	9500	9500	9500	0
613	20230816	103600	28405240	9500	9500	9500	9500	0
614	20230816	103500	28405240	9500	9500	9500	9500	1
615	20230816	103400	28395740	9500	9500	9500	9500	0
616	20230816	103300	28395740	9500	9500	9500	9500	10
617	20230816	103200	28300740	9540	9540	9540	9540	0
618	20230816	103100	28300740	9540	9540	9540	9540	0
619	20230816	103000	28300740	9540	9540	9540	9540	0
620	20230816	102900	28300740	9540	9540	9540	9540	0
621	20230816	102800	28300740	9540	9540	9540	9540	0
622	20230816	102700	28300740	9540	9540	9540	9540	0
623	20230816	102600	28300740	9540	9540	9540	9540	0
624	20230816	102500	28300740	9540	9540	9540	9540	0
625	20230816	102400	28300740	9540	9540	9540	9540	0
626	20230816	102300	28300740	9540	9450	9540	9450	41
627	20230816	102200	27912360	9420	9420	9420	9420	0
628	20230816	102100	27912360	9420	9420	9420	9420	11
629	20230816	102000	27808740	9420	9420	9420	9420	2
630	20230816	101900	27789900	9370	9370	9370	9370	0
631	20230816	101800	27789900	9370	9370	9370	9370	0
632	20230816	101700	27789900	9370	9370	9370	9370	0
633	20230816	101600	27789900	9370	9370	9370	9370	47
634	20230816	101500	27349510	9380	9380	9380	9380	0
635	20230816	101400	27349510	9380	9400	9400	9380	9
636	20230816	101300	27265030	9480	9480	9480	9480	0
637	20230816	101200	27265030	9480	9480	9480	9480	0
638	20230816	101100	27265030	9480	9480	9480	9480	0
639	20230816	101000	27265030	9480	9480	9480	9480	0
640	20230816	100900	27265030	9480	9480	9480	9480	0
641	20230816	100800	27265030	9480	9480	9480	9480	0
642	20230816	100700	27265030	9480	9480	9480	9480	0
643	20230816	100600	27265030	9480	9480	9480	9480	8
644	20230816	100500	27189190	9570	9570	9570	9570	0
645	20230816	100400	27189190	9570	9570	9570	9570	0
646	20230816	100300	27189190	9570	9570	9570	9570	0
647	20230816	100200	27189190	9570	9570	9570	9570	0
648	20230816	100100	27189190	9570	9570	9570	9570	0
649	20230816	100000	27189190	9570	9390	9570	9390	285
650	20230816	095900	24478080	9340	9340	9340	9340	10
651	20230816	095800	24384680	9340	9340	9340	9340	0
652	20230816	095700	24384680	9340	9340	9340	9340	0
653	20230816	095600	24384680	9340	9340	9340	9340	0
654	20230816	095500	24384680	9340	9340	9340	9340	0
655	20230816	095400	24384680	9340	9350	9350	9340	3
656	20230816	095300	24356650	9340	9340	9340	9340	0
657	20230816	095200	24356650	9340	9340	9340	9340	0
658	20230816	095100	24356650	9340	9390	9390	9340	4
659	20230816	095000	24319240	9390	9390	9390	9390	0
660	20230816	094900	24319240	9390	9390	9390	9390	0
661	20230816	094800	24319240	9390	9390	9390	9390	0
662	20230816	094700	24319240	9390	9390	9390	9390	1
663	20230816	094600	24309850	9360	9360	9360	9360	1
664	20230816	094500	24300490	9330	9330	9330	9330	0
665	20230816	094400	24300490	9330	9330	9330	9330	0
666	20230816	094300	24300490	9330	9330	9330	9330	0
667	20230816	094200	24300490	9330	9330	9330	9330	0
668	20230816	094100	24300490	9330	9350	9350	9330	197
669	20230816	094000	22460640	9350	9350	9350	9350	152
670	20230816	093900	21039440	9350	9350	9350	9350	212
671	20230816	093800	19057240	9350	9380	9380	9350	1000
672	20230816	093700	9703780	9450	9450	9450	9450	0
673	20230816	093600	9703780	9450	9450	9450	9450	0
674	20230816	093500	9703780	9450	9450	9450	9450	0
675	20230816	093400	9703780	9450	9450	9450	9450	0
676	20230816	093300	9703780	9450	9450	9450	9450	0
677	20230816	093200	9703780	9450	9450	9450	9450	0
678	20230816	093100	9703780	9450	9450	9450	9450	11
679	20230816	093000	9599830	9390	9390	9390	9390	6
680	20230816	092900	9543490	9470	9470	9470	9470	0
681	20230816	092800	9543490	9470	9470	9470	9470	1
682	20230816	092700	9534020	9410	9410	9410	9410	0
683	20230816	092600	9534020	9410	9410	9410	9410	0
684	20230816	092500	9534020	9410	9410	9410	9410	0
685	20230816	092400	9534020	9410	9410	9410	9410	0
686	20230816	092300	9534020	9410	9410	9410	9410	0
687	20230816	092200	9534020	9410	9410	9410	9410	22
688	20230816	092100	9327000	9390	9390	9390	9390	0
689	20230816	092000	9327000	9390	9410	9410	9390	3
690	20230816	091900	9298810	9390	9390	9390	9390	0
691	20230816	091800	9298810	9390	9390	9390	9390	2
692	20230816	091700	9280030	9390	9350	9390	9350	2
693	20230816	091600	9261290	9350	9350	9350	9350	15
694	20230816	091500	9121040	9350	9370	9370	9350	82
695	20230816	091400	8352840	9370	9370	9370	9370	37
696	20230816	091300	8006150	9370	9370	9370	9370	75
697	20230816	091200	7303400	9370	9380	9380	9370	123
698	20230816	091100	6150790	9490	9470	9490	9470	100
699	20230816	091000	5202270	9520	9520	9520	9520	0
700	20230816	090900	5202270	9520	9520	9520	9520	0
701	20230816	090800	5202270	9520	9520	9520	9520	0
702	20230816	090700	5202270	9520	9520	9520	9520	1
703	20230816	090600	5192750	9370	9410	9410	9370	100
704	20230816	090500	4253860	9400	9420	9420	9400	124
705	20230816	090400	3086760	9400	9450	9450	9400	208
706	20230816	090300	1126390	9530	9530	9530	9530	0
707	20230816	090200	1126390	9530	9530	9530	9530	0
708	20230816	090100	1126390	9530	9530	9530	9530	20
709	20230816	090000	935790	9540	9550	9550	9540	98