KissMeData/044340/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	191500	92196040	9970	9970	9970	9970	8
3	20230809	191400	92196040	9970	9970	9970	9970	0
4	20230809	191300	92196040	9970	9970	9970	9970	0
5	20230809	191200	92196040	9970	9970	9970	9970	0
6	20230809	191100	92196040	9970	9970	9970	9970	0
7	20230809	191000	92196040	9970	9970	9970	9970	0
8	20230809	190900	92196040	9970	9970	9970	9970	0
9	20230809	190800	92196040	9970	9970	9970	9970	0
10	20230809	190700	92196040	9970	9970	9970	9970	0
11	20230809	190600	92196040	9970	9970	9970	9970	0
12	20230809	190500	92196040	9970	9970	9970	9970	0
13	20230809	190400	92196040	9970	9970	9970	9970	0
14	20230809	190300	92196040	9970	9970	9970	9970	0
15	20230809	190200	92196040	9970	9970	9970	9970	0
16	20230809	190100	92196040	9970	9970	9970	9970	0
17	20230809	190000	92196040	9970	9970	9970	9970	0
18	20230809	185900	92196040	9970	9970	9970	9970	0
19	20230809	185800	92196040	9970	9970	9970	9970	0
20	20230809	185700	92196040	9970	9970	9970	9970	0
21	20230809	185600	92196040	9970	9970	9970	9970	0
22	20230809	185500	92196040	9970	9970	9970	9970	0
23	20230809	185400	92196040	9970	9970	9970	9970	0
24	20230809	185300	92196040	9970	9970	9970	9970	0
25	20230809	185200	92196040	9970	9970	9970	9970	0
26	20230809	185100	92196040	9970	9970	9970	9970	0
27	20230809	185000	92196040	9970	9970	9970	9970	0
28	20230809	184900	92196040	9970	9970	9970	9970	0
29	20230809	184800	92196040	9970	9970	9970	9970	0
30	20230809	184700	92196040	9970	9970	9970	9970	0
31	20230809	184600	92196040	9970	9970	9970	9970	0
32	20230809	184500	92196040	9970	9970	9970	9970	8
33	20230809	184400	92196040	9970	9970	9970	9970	0
34	20230809	184300	92196040	9970	9970	9970	9970	0
35	20230809	184200	92196040	9970	9970	9970	9970	0
36	20230809	184100	92196040	9970	9970	9970	9970	0
37	20230809	184000	92196040	9970	9970	9970	9970	0
38	20230809	183900	92196040	9970	9970	9970	9970	0
39	20230809	183800	92196040	9970	9970	9970	9970	0
40	20230809	183700	92196040	9970	9970	9970	9970	0
41	20230809	183600	92196040	9970	9970	9970	9970	0
42	20230809	183500	92196040	9970	9970	9970	9970	0
43	20230809	183400	92196040	9970	9970	9970	9970	0
44	20230809	183300	92196040	9970	9970	9970	9970	0
45	20230809	183200	92196040	9970	9970	9970	9970	0
46	20230809	183100	92196040	9970	9970	9970	9970	0
47	20230809	183000	92196040	9970	9970	9970	9970	0
48	20230809	182900	92196040	9970	9970	9970	9970	0
49	20230809	182800	92196040	9970	9970	9970	9970	0
50	20230809	182700	92196040	9970	9970	9970	9970	0
51	20230809	182600	92196040	9970	9970	9970	9970	0
52	20230809	182500	92196040	9970	9970	9970	9970	0
53	20230809	182400	92196040	9970	9970	9970	9970	0
54	20230809	182300	92196040	9970	9970	9970	9970	0
55	20230809	182200	92196040	9970	9970	9970	9970	0
56	20230809	182100	92196040	9970	9970	9970	9970	0
57	20230809	182000	92196040	9970	9970	9970	9970	0
58	20230809	181900	92196040	9970	9970	9970	9970	0
59	20230809	181800	92196040	9970	9970	9970	9970	0
60	20230809	181700	92196040	9970	9970	9970	9970	0
61	20230809	181600	92196040	9970	9970	9970	9970	0
62	20230809	181500	92196040	9970	9970	9970	9970	8
63	20230809	181400	92196040	9970	9970	9970	9970	0
64	20230809	181300	92196040	9970	9970	9970	9970	0
65	20230809	181200	92196040	9970	9970	9970	9970	0
66	20230809	181100	92196040	9970	9970	9970	9970	0
67	20230809	181000	92196040	9970	9970	9970	9970	0
68	20230809	180900	92196040	9970	9970	9970	9970	0
69	20230809	180800	92196040	9970	9970	9970	9970	0
70	20230809	180700	92196040	9970	9970	9970	9970	0
71	20230809	180600	92196040	9970	9970	9970	9970	0
72	20230809	180500	92196040	9970	9970	9970	9970	0
73	20230809	180400	92196040	9970	9970	9970	9970	0
74	20230809	180300	92196040	9970	9970	9970	9970	0
75	20230809	180200	92196040	9970	9970	9970	9970	0
76	20230809	180100	92196040	9970	9970	9970	9970	0
77	20230809	180000	92196040	9970	9970	9970	9970	0
78	20230809	175900	92196040	9970	9970	9970	9970	0
79	20230809	175800	92196040	9970	9970	9970	9970	0
80	20230809	175700	92196040	9970	9970	9970	9970	0
81	20230809	175600	92196040	9970	9970	9970	9970	0
82	20230809	175500	92196040	9970	9970	9970	9970	0
83	20230809	175400	92196040	9970	9970	9970	9970	0
84	20230809	175300	92196040	9970	9970	9970	9970	0
85	20230809	175200	92196040	9970	9970	9970	9970	0
86	20230809	175100	92196040	9970	9970	9970	9970	0
87	20230809	175000	92196040	9970	9970	9970	9970	0
88	20230809	174900	92196040	9970	9970	9970	9970	0
89	20230809	174800	92196040	9970	9970	9970	9970	0
90	20230809	174700	92196040	9970	9970	9970	9970	0
91	20230809	174600	92196040	9970	9970	9970	9970	0
92	20230809	174500	92196040	9970	9970	9970	9970	8
93	20230809	174400	92196040	9970	9970	9970	9970	0
94	20230809	174300	92196040	9970	9970	9970	9970	0
95	20230809	174200	92196040	9970	9970	9970	9970	0
96	20230809	174100	92196040	9970	9970	9970	9970	0
97	20230809	174000	92196040	9970	9970	9970	9970	0
98	20230809	173900	92196040	9970	9970	9970	9970	0
99	20230809	173800	92196040	9970	9970	9970	9970	0
100	20230809	173700	92196040	9970	9970	9970	9970	0
101	20230809	173600	92196040	9970	9970	9970	9970	0
102	20230809	173500	92196040	9970	9970	9970	9970	0
103	20230809	173400	92196040	9970	9970	9970	9970	0
104	20230809	173300	92196040	9970	9970	9970	9970	0
105	20230809	173200	92196040	9970	9970	9970	9970	0
106	20230809	173100	92196040	9970	9970	9970	9970	0
107	20230809	173000	92196040	9970	9970	9970	9970	0
108	20230809	172900	92196040	9970	9970	9970	9970	0
109	20230809	172800	92196040	9970	9970	9970	9970	0
110	20230809	172700	92196040	9970	9970	9970	9970	0
111	20230809	172600	92196040	9970	9970	9970	9970	0
112	20230809	172500	92196040	9970	9970	9970	9970	0
113	20230809	172400	92196040	9970	9970	9970	9970	0
114	20230809	172300	92196040	9970	9970	9970	9970	0
115	20230809	172200	92196040	9970	9970	9970	9970	0
116	20230809	172100	92196040	9970	9970	9970	9970	0
117	20230809	172000	92196040	9970	9970	9970	9970	0
118	20230809	171900	92196040	9970	9970	9970	9970	0
119	20230809	171800	92196040	9970	9970	9970	9970	0
120	20230809	171700	92196040	9970	9970	9970	9970	0
121	20230809	171600	92196040	9970	9970	9970	9970	0
122	20230809	171500	92196040	9970	9970	9970	9970	8
123	20230809	171400	92196040	9970	9970	9970	9970	0
124	20230809	171300	92196040	9970	9970	9970	9970	0
125	20230809	171200	92196040	9970	9970	9970	9970	0
126	20230809	171100	92196040	9970	9970	9970	9970	0
127	20230809	171000	92196040	9970	9970	9970	9970	0
128	20230809	170900	92196040	9970	9970	9970	9970	0
129	20230809	170800	92196040	9970	9970	9970	9970	0
130	20230809	170700	92196040	9970	9970	9970	9970	0
131	20230809	170600	92196040	9970	9970	9970	9970	0
132	20230809	170500	92196040	9970	9970	9970	9970	0
133	20230809	170400	92196040	9970	9970	9970	9970	0
134	20230809	170300	92196040	9970	9970	9970	9970	0
135	20230809	170200	92196040	9970	9970	9970	9970	0
136	20230809	170100	92196040	9970	9970	9970	9970	0
137	20230809	170000	92196040	9970	9970	9970	9970	0
138	20230809	165900	92196040	9970	9970	9970	9970	0
139	20230809	165800	92196040	9970	9970	9970	9970	0
140	20230809	165700	92196040	9970	9970	9970	9970	0
141	20230809	165600	92196040	9970	9970	9970	9970	0
142	20230809	165500	92196040	9970	9970	9970	9970	0
143	20230809	165400	92196040	9970	9970	9970	9970	0
144	20230809	165300	92196040	9970	9970	9970	9970	0
145	20230809	165200	92196040	9970	9970	9970	9970	0
146	20230809	165100	92196040	9970	9970	9970	9970	0
147	20230809	165000	92196040	9970	9970	9970	9970	0
148	20230809	164900	92196040	9970	9970	9970	9970	0
149	20230809	164800	92196040	9970	9970	9970	9970	0
150	20230809	164700	92196040	9970	9970	9970	9970	0
151	20230809	164600	92196040	9970	9970	9970	9970	0
152	20230809	164500	92196040	9970	9970	9970	9970	8
153	20230809	164400	92196040	9970	9970	9970	9970	0
154	20230809	164300	92196040	9970	9970	9970	9970	0
155	20230809	164200	92196040	9970	9970	9970	9970	0
156	20230809	164100	92196040	9970	9970	9970	9970	0
157	20230809	164000	92196040	9970	9970	9970	9970	0
158	20230809	163900	92196040	9970	9970	9970	9970	0
159	20230809	163800	92196040	9970	9970	9970	9970	0
160	20230809	163700	92196040	9970	9970	9970	9970	0
161	20230809	163600	92196040	9970	9970	9970	9970	0
162	20230809	163500	92196040	9970	9970	9970	9970	0
163	20230809	163400	92196040	9970	9970	9970	9970	0
164	20230809	163300	92196040	9970	9970	9970	9970	0
165	20230809	163200	92196040	9970	9970	9970	9970	0
166	20230809	163100	92196040	9970	9970	9970	9970	0
167	20230809	163000	92196040	9970	9970	9970	9970	0
168	20230809	162900	92196040	9970	9970	9970	9970	0
169	20230809	162800	92196040	9970	9970	9970	9970	0
170	20230809	162700	92196040	9970	9970	9970	9970	0
171	20230809	162600	92196040	9970	9970	9970	9970	0
172	20230809	162500	92196040	9970	9970	9970	9970	0
173	20230809	162400	92196040	9970	9970	9970	9970	0
174	20230809	162300	92196040	9970	9970	9970	9970	0
175	20230809	162200	92196040	9970	9970	9970	9970	0
176	20230809	162100	92196040	9970	9970	9970	9970	0
177	20230809	162000	92196040	9970	9970	9970	9970	0
178	20230809	161900	92196040	9970	9970	9970	9970	0
179	20230809	161800	92196040	9970	9970	9970	9970	0
180	20230809	161700	92196040	9970	9970	9970	9970	0
181	20230809	161600	92196040	9970	9970	9970	9970	0
182	20230809	161500	92196040	9970	9970	9970	9970	8
183	20230809	161400	92196040	9970	9970	9970	9970	0
184	20230809	161300	92196040	9970	9970	9970	9970	0
185	20230809	161200	92196040	9970	9970	9970	9970	0
186	20230809	161100	92196040	9970	9970	9970	9970	0
187	20230809	161000	92196040	9970	9970	9970	9970	0
188	20230809	160900	92196040	9970	9970	9970	9970	0
189	20230809	160800	92196040	9970	9970	9970	9970	0
190	20230809	160700	92196040	9970	9970	9970	9970	0
191	20230809	160600	92196040	9970	9970	9970	9970	0
192	20230809	160500	92196040	9970	9970	9970	9970	0
193	20230809	160400	92196040	9970	9970	9970	9970	0
194	20230809	160300	92196040	9970	9970	9970	9970	0
195	20230809	160200	92196040	9970	9970	9970	9970	0
196	20230809	160100	92196040	9970	9970	9970	9970	0
197	20230809	160000	92196040	9970	9970	9970	9970	0
198	20230809	155900	92196040	9970	9970	9970	9970	0
199	20230809	155800	92196040	9970	9970	9970	9970	0
200	20230809	155700	92196040	9970	9970	9970	9970	0
201	20230809	155600	92196040	9970	9970	9970	9970	0
202	20230809	155500	92196040	9970	9970	9970	9970	0
203	20230809	155400	92196040	9970	9970	9970	9970	0
204	20230809	155300	92196040	9970	9970	9970	9970	0
205	20230809	155200	92196040	9970	9970	9970	9970	0
206	20230809	155100	92196040	9970	9970	9970	9970	0
207	20230809	155000	92196040	9970	9970	9970	9970	0
208	20230809	154900	92196040	9970	9970	9970	9970	0
209	20230809	154800	92196040	9970	9970	9970	9970	0
210	20230809	154700	92196040	9970	9970	9970	9970	0
211	20230809	154600	92196040	9970	9970	9970	9970	0
212	20230809	154500	92196040	9970	9970	9970	9970	8
213	20230809	154400	92196040	9970	9970	9970	9970	0
214	20230809	154300	92196040	9970	9970	9970	9970	0
215	20230809	154200	92196040	9970	9970	9970	9970	0
216	20230809	154100	92196040	9970	9970	9970	9970	0
217	20230809	154000	92196040	9970	9970	9970	9970	0
218	20230809	153900	92196040	9970	9970	9970	9970	0
219	20230809	153800	92196040	9970	9970	9970	9970	0
220	20230809	153700	92196040	9970	9970	9970	9970	0
221	20230809	153600	92196040	9970	9970	9970	9970	0
222	20230809	153500	92196040	9970	9970	9970	9970	0
223	20230809	153400	92196040	9970	9970	9970	9970	0
224	20230809	153300	92196040	9970	9970	9970	9970	0
225	20230809	153200	92196040	9970	9970	9970	9970	0
226	20230809	153100	92196040	9970	9970	9970	9970	0
227	20230809	153000	92196040	9970	9970	9970	9970	8
228	20230809	152900	92116280	9980	9980	9980	9980	0
229	20230809	152800	92116280	9980	9980	9980	9980	0
230	20230809	152700	92116280	9980	9980	9980	9980	0
231	20230809	152600	92116280	9980	9980	9980	9980	0
232	20230809	152500	92116280	9980	9980	9980	9980	0
233	20230809	152400	92116280	9980	9980	9980	9980	0
234	20230809	152300	92116280	9980	9980	9980	9980	0
235	20230809	152200	92116280	9980	9980	9980	9980	0
236	20230809	152100	92116280	9980	9980	9980	9980	0
237	20230809	152000	92116280	9980	9980	9980	9980	0
238	20230809	151900	92116280	9980	9960	9980	9960	20
239	20230809	151800	91917060	9940	9940	9940	9940	1
240	20230809	151700	91907120	9960	9960	9960	9960	2
241	20230809	151600	91887200	9940	9940	9940	9940	0
242	20230809	151500	91887200	9940	9950	9950	9940	300
243	20230809	151400	88902620	9960	9960	9960	9960	8
244	20230809	151300	88822940	9960	9960	9960	9960	0
245	20230809	151200	88822940	9960	9960	9960	9960	0
246	20230809	151100	88822940	9960	9960	9960	9960	1
247	20230809	151000	88812980	9960	9960	9960	9960	1
248	20230809	150900	88803020	9980	9980	9980	9980	0
249	20230809	150800	88803020	9980	9980	9980	9980	20
250	20230809	150700	88603420	9950	9950	9950	9950	0
251	20230809	150600	88603420	9950	9980	9980	9950	13
252	20230809	150500	88473950	9980	9980	9980	9980	1
253	20230809	150400	88463970	9980	9980	9980	9980	0
254	20230809	150300	88463970	9980	9980	9980	9980	0
255	20230809	150200	88463970	9980	9980	9980	9980	0
256	20230809	150100	88463970	9980	9980	9980	9980	0
257	20230809	150000	88463970	9980	9980	9980	9980	0
258	20230809	145900	88463970	9980	9980	9980	9980	15
259	20230809	145800	88314270	9980	9980	9980	9980	0
260	20230809	145700	88314270	9980	9980	9980	9980	0
261	20230809	145600	88314270	9980	9980	9980	9980	0
262	20230809	145500	88314270	9980	9960	9980	9950	37
263	20230809	145400	87945920	9980	9980	9980	9980	0
264	20230809	145300	87945920	9980	9960	9980	9960	4
265	20230809	145200	87906060	9970	9970	9970	9970	14
266	20230809	145100	87766480	9970	9970	9970	9970	0
267	20230809	145000	87766480	9970	9970	9970	9970	0
268	20230809	144900	87766480	9970	9970	9970	9970	10
269	20230809	144800	87666780	9970	9970	9970	9970	0
270	20230809	144700	87666780	9970	9970	9970	9970	0
271	20230809	144600	87666780	9970	9970	9970	9970	0
272	20230809	144500	87666780	9970	9970	9970	9970	0
273	20230809	144400	87666780	9970	9970	9970	9970	0
274	20230809	144300	87666780	9970	9970	9970	9970	0
275	20230809	144200	87666780	9970	9970	9970	9970	0
276	20230809	144100	87666780	9970	9970	9970	9970	0
277	20230809	144000	87666780	9970	9970	9970	9970	0
278	20230809	143900	87666780	9970	9970	9970	9970	0
279	20230809	143800	87666780	9970	9970	9970	9970	0
280	20230809	143700	87666780	9970	9970	9970	9970	0
281	20230809	143600	87666780	9970	9960	9970	9960	247
282	20230809	143500	85205890	9960	9960	9960	9960	0
283	20230809	143400	85205890	9960	9960	9960	9960	0
284	20230809	143300	85205890	9960	9960	9960	9960	0
285	20230809	143200	85205890	9960	9960	9960	9960	0
286	20230809	143100	85205890	9960	9960	9960	9960	0
287	20230809	143000	85205890	9960	9960	9960	9960	1
288	20230809	142900	85195930	9950	9950	9950	9950	3
289	20230809	142800	85166080	9950	9950	9950	9950	0
290	20230809	142700	85166080	9950	9950	9950	9950	0
291	20230809	142600	85166080	9950	9950	9950	9950	0
292	20230809	142500	85166080	9950	9950	9950	9950	0
293	20230809	142400	85166080	9950	9950	9950	9950	0
294	20230809	142300	85166080	9950	9950	9950	9950	0
295	20230809	142200	85166080	9950	9950	9950	9950	32
296	20230809	142100	84847680	9950	9950	9950	9950	0
297	20230809	142000	84847680	9950	9950	9950	9950	34
298	20230809	141900	84509380	9950	9950	9950	9950	1
299	20230809	141800	84499430	9950	9950	9950	9950	0
300	20230809	141700	84499430	9950	9950	9950	9950	0
301	20230809	141600	84499430	9950	9950	9950	9950	101
302	20230809	141500	83494480	9950	9950	9950	9950	0
303	20230809	141400	83494480	9950	9950	9950	9950	0
304	20230809	141300	83494480	9950	9950	9950	9950	2
305	20230809	141200	83474580	9950	9950	9950	9950	16
306	20230809	141100	83315380	9950	9950	9950	9950	0
307	20230809	141000	83315380	9950	9950	9950	9950	0
308	20230809	140900	83315380	9950	9950	9950	9950	0
309	20230809	140800	83315380	9950	9950	9950	9950	1
310	20230809	140700	83305430	9930	9930	9930	9930	330
311	20230809	140600	80028530	9930	9930	9930	9930	10
312	20230809	140500	79929230	9910	9910	9910	9910	0
313	20230809	140400	79929230	9910	9920	9920	9910	13
314	20230809	140300	79800390	9920	9920	9920	9920	0
315	20230809	140200	79800390	9920	9920	9920	9920	0
316	20230809	140100	79800390	9920	9930	9930	9920	18
317	20230809	140000	79621720	9930	9930	9930	9930	0
318	20230809	135900	79621720	9930	9930	9930	9930	0
319	20230809	135800	79621720	9930	9930	9930	9930	0
320	20230809	135700	79621720	9930	9930	9930	9930	0
321	20230809	135600	79621720	9930	9930	9930	9930	0
322	20230809	135500	79621720	9930	9920	9930	9920	2
323	20230809	135400	79601870	9930	9930	9930	9930	1
324	20230809	135300	79591940	9920	9920	9920	9920	0
325	20230809	135200	79591940	9920	9920	9920	9920	64
326	20230809	135100	78957060	9920	9920	9920	9920	0
327	20230809	135000	78957060	9920	9920	9920	9920	0
328	20230809	134900	78957060	9920	9920	9920	9920	0
329	20230809	134800	78957060	9920	9920	9920	9920	0
330	20230809	134700	78957060	9920	9920	9920	9920	0
331	20230809	134600	78957060	9920	9920	9920	9920	0
332	20230809	134500	78957060	9920	9920	9920	9920	0
333	20230809	134400	78957060	9920	9920	9920	9920	214
334	20230809	134300	76834180	9920	9920	9920	9920	0
335	20230809	134200	76834180	9920	9920	9920	9920	0
336	20230809	134100	76834180	9920	9920	9920	9920	0
337	20230809	134000	76834180	9920	9920	9920	9920	50
338	20230809	133900	76338180	9920	9920	9920	9920	15
339	20230809	133800	76189380	9920	9920	9920	9920	0
340	20230809	133700	76189380	9920	9910	9920	9900	686
341	20230809	133600	69393280	9920	9920	9920	9920	0
342	20230809	133500	69393280	9920	9920	9920	9920	0
343	20230809	133400	69393280	9920	9920	9920	9920	0
344	20230809	133300	69393280	9920	9920	9920	9920	0
345	20230809	133200	69393280	9920	9920	9920	9920	2
346	20230809	133100	69373440	9920	9920	9920	9920	55
347	20230809	133000	68827840	9930	9930	9930	9930	0
348	20230809	132900	68827840	9930	9930	9930	9930	1
349	20230809	132800	68817910	9930	9930	9930	9930	0
350	20230809	132700	68817910	9930	9930	9930	9930	52
351	20230809	132600	68301550	9920	9920	9920	9920	0
352	20230809	132500	68301550	9920	9920	9920	9920	0
353	20230809	132400	68301550	9920	9920	9920	9920	0
354	20230809	132300	68301550	9920	9920	9920	9920	0
355	20230809	132200	68301550	9920	9920	9920	9920	0
356	20230809	132100	68301550	9920	9920	9920	9920	0
357	20230809	132000	68301550	9920	9920	9920	9920	0
358	20230809	131900	68301550	9920	9920	9920	9920	200
359	20230809	131800	66317550	9930	9930	9930	9930	0
360	20230809	131700	66317550	9930	9930	9930	9930	0
361	20230809	131600	66317550	9930	9930	9930	9930	5
362	20230809	131500	66267900	9930	9930	9930	9930	0
363	20230809	131400	66267900	9930	9930	9930	9930	0
364	20230809	131300	66267900	9930	9930	9930	9930	2
365	20230809	131200	66248040	9920	9920	9920	9920	0
366	20230809	131100	66248040	9920	9920	9920	9920	0
367	20230809	131000	66248040	9920	9920	9920	9920	0
368	20230809	130900	66248040	9920	9920	9920	9920	0
369	20230809	130800	66248040	9920	9920	9920	9920	0
370	20230809	130700	66248040	9920	9920	9920	9920	0
371	20230809	130600	66248040	9920	9920	9920	9920	44
372	20230809	130500	65811560	9920	9920	9920	9920	0
373	20230809	130400	65811560	9920	9920	9920	9920	2
374	20230809	130300	65791720	9920	9940	9940	9920	515
375	20230809	130200	60677320	9940	9940	9940	9940	0
376	20230809	130100	60677320	9940	9940	9940	9940	2
377	20230809	130000	60657440	9930	9930	9930	9930	0
378	20230809	125900	60657440	9930	9930	9930	9930	0
379	20230809	125800	60657440	9930	9930	9930	9930	0
380	20230809	125700	60657440	9930	9930	9930	9930	5
381	20230809	125600	60607790	9940	9940	9940	9940	0
382	20230809	125500	60607790	9940	9940	9940	9940	50
383	20230809	125400	60110790	9940	9940	9940	9940	0
384	20230809	125300	60110790	9940	9940	9940	9940	31
385	20230809	125200	59802650	9940	9940	9940	9940	0
386	20230809	125100	59802650	9940	9940	9940	9940	0
387	20230809	125000	59802650	9940	9940	9940	9940	0
388	20230809	124900	59802650	9940	9940	9940	9940	0
389	20230809	124800	59802650	9940	9940	9940	9940	0
390	20230809	124700	59802650	9940	9940	9940	9940	0
391	20230809	124600	59802650	9940	9940	9940	9940	0
392	20230809	124500	59802650	9940	9940	9940	9940	43
393	20230809	124400	59375230	9940	9940	9940	9940	0
394	20230809	124300	59375230	9940	9940	9940	9940	0
395	20230809	124200	59375230	9940	9940	9940	9940	0
396	20230809	124100	59375230	9940	9940	9940	9940	0
397	20230809	124000	59375230	9940	9940	9940	9940	0
398	20230809	123900	59375230	9940	9940	9940	9940	1
399	20230809	123800	59365290	9930	9930	9930	9930	0
400	20230809	123700	59365290	9930	9930	9930	9930	1
401	20230809	123600	59355360	9970	9970	9970	9970	1
402	20230809	123500	59345390	9970	9970	9970	9970	0
403	20230809	123400	59345390	9970	9970	9970	9970	0
404	20230809	123300	59345390	9970	9970	9970	9970	0
405	20230809	123200	59345390	9970	9970	9970	9970	0
406	20230809	123100	59345390	9970	9970	9970	9970	7
407	20230809	123000	59275600	9970	9960	9970	9960	8
408	20230809	122900	59195890	9930	9930	9930	9930	0
409	20230809	122800	59195890	9930	9930	9930	9930	0
410	20230809	122700	59195890	9930	9930	9930	9930	0
411	20230809	122600	59195890	9930	9930	9930	9930	0
412	20230809	122500	59195890	9930	9930	9930	9930	0
413	20230809	122400	59195890	9930	9930	9930	9930	0
414	20230809	122300	59195890	9930	9930	9930	9930	0
415	20230809	122200	59195890	9930	9930	9930	9930	0
416	20230809	122100	59195890	9930	9930	9930	9930	0
417	20230809	122000	59195890	9930	9930	9930	9930	5
418	20230809	121900	59146240	9920	9920	9920	9920	0
419	20230809	121800	59146240	9920	9920	9920	9920	0
420	20230809	121700	59146240	9920	9920	9920	9920	0
421	20230809	121600	59146240	9920	9920	9920	9920	0
422	20230809	121500	59146240	9920	9920	9920	9920	0
423	20230809	121400	59146240	9920	9920	9920	9920	0
424	20230809	121300	59146240	9920	9920	9920	9920	0
425	20230809	121200	59146240	9920	9920	9920	9920	0
426	20230809	121100	59146240	9920	9920	9920	9920	0
427	20230809	121000	59146240	9920	9920	9920	9920	0
428	20230809	120900	59146240	9920	9920	9920	9920	0
429	20230809	120800	59146240	9920	9920	9920	9920	0
430	20230809	120700	59146240	9920	9920	9920	9920	0
431	20230809	120600	59146240	9920	9920	9920	9920	0
432	20230809	120500	59146240	9920	9920	9920	9920	0
433	20230809	120400	59146240	9920	9920	9920	9920	0
434	20230809	120300	59146240	9920	9920	9920	9920	0
435	20230809	120200	59146240	9920	9920	9920	9920	0
436	20230809	120100	59146240	9920	9920	9920	9920	7
437	20230809	120000	59076800	9910	9910	9910	9910	0
438	20230809	115900	59076800	9910	9910	9910	9910	0
439	20230809	115800	59076800	9910	9910	9910	9910	0
440	20230809	115700	59076800	9910	9910	9910	9910	0
441	20230809	115600	59076800	9910	9910	9910	9910	0
442	20230809	115500	59076800	9910	9910	9910	9910	0
443	20230809	115400	59076800	9910	9910	9910	9910	0
444	20230809	115300	59076800	9910	9910	9910	9910	0
445	20230809	115200	59076800	9910	9910	9910	9910	0
446	20230809	115100	59076800	9910	9910	9910	9910	0
447	20230809	115000	59076800	9910	9910	9910	9910	0
448	20230809	114900	59076800	9910	9910	9910	9910	0
449	20230809	114800	59076800	9910	9910	9910	9910	0
450	20230809	114700	59076800	9910	9910	9910	9910	2
451	20230809	114600	59056980	9910	9910	9910	9910	0
452	20230809	114500	59056980	9910	9910	9910	9910	0
453	20230809	114400	59056980	9910	9910	9910	9910	0
454	20230809	114300	59056980	9910	9910	9910	9910	0
455	20230809	114200	59056980	9910	9920	9920	9910	5
456	20230809	114100	59007420	9910	9910	9910	9910	0
457	20230809	114000	59007420	9910	9910	9910	9910	0
458	20230809	113900	59007420	9910	9910	9910	9910	0
459	20230809	113800	59007420	9910	9910	9910	9910	1
460	20230809	113700	58997510	9910	9920	9920	9910	23
461	20230809	113600	58769430	9920	9920	9920	9920	0
462	20230809	113500	58769430	9920	9920	9920	9920	0
463	20230809	113400	58769430	9920	9920	9920	9920	0
464	20230809	113300	58769430	9920	9920	9920	9920	0
465	20230809	113200	58769430	9920	9920	9920	9920	0
466	20230809	113100	58769430	9920	9920	9920	9920	0
467	20230809	113000	58769430	9920	9920	9920	9920	0
468	20230809	112900	58769430	9920	9920	9920	9920	0
469	20230809	112800	58769430	9920	9920	9920	9920	0
470	20230809	112700	58769430	9920	9920	9920	9920	0
471	20230809	112600	58769430	9920	9920	9920	9920	0
472	20230809	112500	58769430	9920	9920	9920	9920	0
473	20230809	112400	58769430	9920	9920	9920	9920	0
474	20230809	112300	58769430	9920	9920	9920	9920	6
475	20230809	112200	58709910	9910	9910	9910	9910	0
476	20230809	112100	58709910	9910	9910	9910	9910	0
477	20230809	112000	58709910	9910	9910	9910	9910	0
478	20230809	111900	58709910	9910	9920	9920	9910	40
479	20230809	111800	58313360	9960	9960	9960	9960	0
480	20230809	111700	58313360	9960	9960	9960	9960	0
481	20230809	111600	58313360	9960	9960	9960	9960	1
482	20230809	111500	58303400	9960	9960	9960	9960	5
483	20230809	111400	58253600	9960	9960	9960	9960	0
484	20230809	111300	58253600	9960	9960	9960	9960	0
485	20230809	111200	58253600	9960	9960	9960	9960	0
486	20230809	111100	58253600	9960	9960	9960	9960	0
487	20230809	111000	58253600	9960	9960	9960	9960	0
488	20230809	110900	58253600	9960	9960	9960	9960	0
489	20230809	110800	58253600	9960	9960	9960	9960	0
490	20230809	110700	58253600	9960	9960	9960	9960	0
491	20230809	110600	58253600	9960	9960	9960	9960	0
492	20230809	110500	58253600	9960	9960	9960	9960	0
493	20230809	110400	58253600	9960	9960	9960	9960	0
494	20230809	110300	58253600	9960	9960	9960	9960	0
495	20230809	110200	58253600	9960	9960	9960	9960	0
496	20230809	110100	58253600	9960	9960	9960	9960	0
497	20230809	110000	58253600	9960	9920	9960	9920	3
498	20230809	105900	58223760	9960	9960	9960	9960	0
499	20230809	105800	58223760	9960	9960	9960	9960	0
500	20230809	105700	58223760	9960	9960	9960	9960	0
501	20230809	105600	58223760	9960	9960	9960	9960	3
502	20230809	105500	58193880	9960	9960	9960	9960	5
503	20230809	105400	58144080	9970	9970	9970	9970	0
504	20230809	105300	58144080	9970	9970	9970	9970	1
505	20230809	105200	58134110	9970	9970	9970	9970	0
506	20230809	105100	58134110	9970	9970	9970	9970	0
507	20230809	105000	58134110	9970	9970	9970	9970	0
508	20230809	104900	58134110	9970	9970	9970	9970	0
509	20230809	104800	58134110	9970	9970	9970	9970	0
510	20230809	104700	58134110	9970	9970	9970	9970	0
511	20230809	104600	58134110	9970	9970	9970	9970	1
512	20230809	104500	58124140	9910	9910	9910	9910	0
513	20230809	104400	58124140	9910	9910	9910	9910	0
514	20230809	104300	58124140	9910	9910	9910	9910	0
515	20230809	104200	58124140	9910	9910	9910	9910	0
516	20230809	104100	58124140	9910	9910	9910	9910	0
517	20230809	104000	58124140	9910	9910	9910	9910	0
518	20230809	103900	58124140	9910	9910	9910	9910	0
519	20230809	103800	58124140	9910	9920	9920	9910	496
520	20230809	103700	53208270	9920	9920	9920	9920	49
521	20230809	103600	52722190	9910	9910	9910	9910	0
522	20230809	103500	52722190	9910	9910	9910	9910	0
523	20230809	103400	52722190	9910	9910	9910	9910	0
524	20230809	103300	52722190	9910	9910	9910	9910	0
525	20230809	103200	52722190	9910	9920	9920	9910	33
526	20230809	103100	52395140	9920	9920	9920	9920	0
527	20230809	103000	52395140	9920	9920	9920	9920	62
528	20230809	102900	51780100	9920	9930	9930	9920	382
529	20230809	102800	47990480	9920	9930	9930	9920	47
530	20230809	102700	47523870	9940	9940	9940	9940	55
531	20230809	102600	46977170	9950	9950	9950	9950	0
532	20230809	102500	46977170	9950	9950	9950	9950	0
533	20230809	102400	46977170	9950	9950	9950	9950	0
534	20230809	102300	46977170	9950	9950	9950	9950	10
535	20230809	102200	46877670	9950	9950	9950	9950	0
536	20230809	102100	46877670	9950	9950	9950	9950	0
537	20230809	102000	46877670	9950	9950	9950	9950	2
538	20230809	101900	46857770	9950	9950	9950	9950	449
539	20230809	101800	42390220	9960	9960	9960	9960	3
540	20230809	101700	42360340	9970	9970	9970	9970	0
541	20230809	101600	42360340	9970	9970	9970	9970	0
542	20230809	101500	42360340	9970	9970	9970	9970	0
543	20230809	101400	42360340	9970	9970	9970	9970	0
544	20230809	101300	42360340	9970	9960	9970	9960	9
545	20230809	101200	42270620	9950	9950	9950	9950	0
546	20230809	101100	42270620	9950	9950	9950	9950	0
547	20230809	101000	42270620	9950	9950	9950	9950	0
548	20230809	100900	42270620	9950	9950	9950	9950	1
549	20230809	100800	42260670	9950	9950	9950	9950	4
550	20230809	100700	42220870	9950	9950	9950	9950	3
551	20230809	100600	42191020	9960	9960	9960	9960	1
552	20230809	100500	42181060	9950	9940	9950	9930	545
553	20230809	100400	36761540	9930	9920	9930	9920	317
554	20230809	100300	33616560	9910	9910	9910	9910	0
555	20230809	100200	33616560	9910	9910	9910	9910	0
556	20230809	100100	33616560	9910	9910	9910	9910	3
557	20230809	100000	33586830	9910	9920	9920	9910	63
558	20230809	095900	32961900	9920	9920	9920	9920	5
559	20230809	095800	32912300	9910	9910	9910	9910	0
560	20230809	095700	32912300	9910	9910	9910	9910	0
561	20230809	095600	32912300	9910	9910	9910	9910	3
562	20230809	095500	32882570	9910	9910	9910	9910	0
563	20230809	095400	32882570	9910	9910	9910	9910	0
564	20230809	095300	32882570	9910	9910	9910	9910	0
565	20230809	095200	32882570	9910	9910	9910	9910	0
566	20230809	095100	32882570	9910	9910	9910	9910	0
567	20230809	095000	32882570	9910	9910	9910	9910	0
568	20230809	094900	32882570	9910	9910	9910	9910	65
569	20230809	094800	32238420	9900	9900	9900	9900	3
570	20230809	094700	32208720	9890	9890	9890	9890	0
571	20230809	094600	32208720	9890	9890	9890	9890	3
572	20230809	094500	32179050	9880	9880	9880	9880	0
573	20230809	094400	32179050	9880	9880	9880	9880	0
574	20230809	094300	32179050	9880	9880	9880	9880	0
575	20230809	094200	32179050	9880	9880	9880	9880	0
576	20230809	094100	32179050	9880	9880	9880	9880	0
577	20230809	094000	32179050	9880	9890	9890	9880	154
578	20230809	093900	30657370	9880	9880	9880	9880	73
579	20230809	093800	29936130	9880	9870	9880	9870	10
580	20230809	093700	29837350	9860	9860	9860	9860	0
581	20230809	093600	29837350	9860	9850	9860	9850	4
582	20230809	093500	29797930	9810	9810	9810	9810	0
583	20230809	093400	29797930	9810	9810	9810	9810	0
584	20230809	093300	29797930	9810	9810	9810	9810	0
585	20230809	093200	29797930	9810	9810	9810	9810	108
586	20230809	093100	28738450	9810	9850	9850	9810	1001
587	20230809	093000	18888010	9850	9850	9850	9850	0
588	20230809	092900	18888010	9850	9850	9850	9850	0
589	20230809	092800	18888010	9850	9850	9850	9850	0
590	20230809	092700	18888010	9850	9850	9850	9850	0
591	20230809	092600	18888010	9850	9870	9870	9850	50
592	20230809	092500	18395020	9880	9880	9880	9880	10
593	20230809	092400	18296220	9880	9880	9880	9880	11
594	20230809	092300	18187540	9880	9880	9880	9880	0
595	20230809	092200	18187540	9880	9880	9880	9880	100
596	20230809	092100	17199540	9880	9880	9880	9880	0
597	20230809	092000	17199540	9880	9880	9880	9880	36
598	20230809	091900	16843860	9880	9880	9880	9880	16
599	20230809	091800	16685780	9880	9870	9880	9870	8
600	20230809	091700	16606810	9850	9850	9850	9850	130
601	20230809	091600	15326310	9850	9850	9850	9850	810
602	20230809	091500	7347810	9850	9850	9850	9850	26
603	20230809	091400	7091710	9840	9840	9840	9840	0
604	20230809	091300	7091710	9840	9870	9870	9840	101
605	20230809	091200	6096110	9920	9920	9920	9920	0
606	20230809	091100	6096110	9920	9920	9920	9920	0
607	20230809	091000	6096110	9920	9920	9920	9920	9
608	20230809	090900	6006830	9920	9850	9920	9850	105
609	20230809	090800	4965440	9850	9850	9850	9850	12
610	20230809	090700	4847240	9840	9840	9840	9840	0
611	20230809	090600	4847240	9840	9840	9840	9840	0
612	20230809	090500	4847240	9840	9840	9840	9840	0
613	20230809	090400	4847240	9840	9840	9840	9840	0
614	20230809	090300	4847240	9840	9850	9850	9840	61
615	20230809	090200	4246950	9840	9840	9840	9840	100
616	20230809	090100	3262950	9840	9950	9950	9830	247
617	20230809	090000	825850	9950	9950	9950	9950	83