KissMeData/352910/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	204000	159689950	9150	9150	9150	9150	147
3	20230809	203900	159689950	9150	9150	9150	9150	0
4	20230809	203800	159689950	9150	9150	9150	9150	0
5	20230809	203700	159689950	9150	9150	9150	9150	0
6	20230809	203600	159689950	9150	9150	9150	9150	0
7	20230809	203500	159689950	9150	9150	9150	9150	0
8	20230809	203400	159689950	9150	9150	9150	9150	0
9	20230809	203300	159689950	9150	9150	9150	9150	0
10	20230809	203200	159689950	9150	9150	9150	9150	0
11	20230809	203100	159689950	9150	9150	9150	9150	0
12	20230809	203000	159689950	9150	9150	9150	9150	0
13	20230809	202900	159689950	9150	9150	9150	9150	0
14	20230809	202800	159689950	9150	9150	9150	9150	0
15	20230809	202700	159689950	9150	9150	9150	9150	0
16	20230809	202600	159689950	9150	9150	9150	9150	0
17	20230809	202500	159689950	9150	9150	9150	9150	0
18	20230809	202400	159689950	9150	9150	9150	9150	0
19	20230809	202300	159689950	9150	9150	9150	9150	0
20	20230809	202200	159689950	9150	9150	9150	9150	0
21	20230809	202100	159689950	9150	9150	9150	9150	0
22	20230809	202000	159689950	9150	9150	9150	9150	0
23	20230809	201900	159689950	9150	9150	9150	9150	0
24	20230809	201800	159689950	9150	9150	9150	9150	0
25	20230809	201700	159689950	9150	9150	9150	9150	0
26	20230809	201600	159689950	9150	9150	9150	9150	0
27	20230809	201500	159689950	9150	9150	9150	9150	0
28	20230809	201400	159689950	9150	9150	9150	9150	0
29	20230809	201300	159689950	9150	9150	9150	9150	0
30	20230809	201200	159689950	9150	9150	9150	9150	0
31	20230809	201100	159689950	9150	9150	9150	9150	0
32	20230809	201000	159689950	9150	9150	9150	9150	147
33	20230809	200900	159689950	9150	9150	9150	9150	0
34	20230809	200800	159689950	9150	9150	9150	9150	0
35	20230809	200700	159689950	9150	9150	9150	9150	0
36	20230809	200600	159689950	9150	9150	9150	9150	0
37	20230809	200500	159689950	9150	9150	9150	9150	0
38	20230809	200400	159689950	9150	9150	9150	9150	0
39	20230809	200300	159689950	9150	9150	9150	9150	0
40	20230809	200200	159689950	9150	9150	9150	9150	0
41	20230809	200100	159689950	9150	9150	9150	9150	0
42	20230809	200000	159689950	9150	9150	9150	9150	0
43	20230809	195900	159689950	9150	9150	9150	9150	0
44	20230809	195800	159689950	9150	9150	9150	9150	0
45	20230809	195700	159689950	9150	9150	9150	9150	0
46	20230809	195600	159689950	9150	9150	9150	9150	0
47	20230809	195500	159689950	9150	9150	9150	9150	0
48	20230809	195400	159689950	9150	9150	9150	9150	0
49	20230809	195300	159689950	9150	9150	9150	9150	0
50	20230809	195200	159689950	9150	9150	9150	9150	0
51	20230809	195100	159689950	9150	9150	9150	9150	0
52	20230809	195000	159689950	9150	9150	9150	9150	0
53	20230809	194900	159689950	9150	9150	9150	9150	0
54	20230809	194800	159689950	9150	9150	9150	9150	0
55	20230809	194700	159689950	9150	9150	9150	9150	0
56	20230809	194600	159689950	9150	9150	9150	9150	0
57	20230809	194500	159689950	9150	9150	9150	9150	0
58	20230809	194400	159689950	9150	9150	9150	9150	0
59	20230809	194300	159689950	9150	9150	9150	9150	0
60	20230809	194200	159689950	9150	9150	9150	9150	0
61	20230809	194100	159689950	9150	9150	9150	9150	0
62	20230809	194000	159689950	9150	9150	9150	9150	147
63	20230809	193900	159689950	9150	9150	9150	9150	0
64	20230809	193800	159689950	9150	9150	9150	9150	0
65	20230809	193700	159689950	9150	9150	9150	9150	0
66	20230809	193600	159689950	9150	9150	9150	9150	0
67	20230809	193500	159689950	9150	9150	9150	9150	0
68	20230809	193400	159689950	9150	9150	9150	9150	0
69	20230809	193300	159689950	9150	9150	9150	9150	0
70	20230809	193200	159689950	9150	9150	9150	9150	0
71	20230809	193100	159689950	9150	9150	9150	9150	0
72	20230809	193000	159689950	9150	9150	9150	9150	0
73	20230809	192900	159689950	9150	9150	9150	9150	0
74	20230809	192800	159689950	9150	9150	9150	9150	0
75	20230809	192700	159689950	9150	9150	9150	9150	0
76	20230809	192600	159689950	9150	9150	9150	9150	0
77	20230809	192500	159689950	9150	9150	9150	9150	0
78	20230809	192400	159689950	9150	9150	9150	9150	0
79	20230809	192300	159689950	9150	9150	9150	9150	0
80	20230809	192200	159689950	9150	9150	9150	9150	0
81	20230809	192100	159689950	9150	9150	9150	9150	0
82	20230809	192000	159689950	9150	9150	9150	9150	0
83	20230809	191900	159689950	9150	9150	9150	9150	0
84	20230809	191800	159689950	9150	9150	9150	9150	0
85	20230809	191700	159689950	9150	9150	9150	9150	0
86	20230809	191600	159689950	9150	9150	9150	9150	0
87	20230809	191500	159689950	9150	9150	9150	9150	0
88	20230809	191400	159689950	9150	9150	9150	9150	0
89	20230809	191300	159689950	9150	9150	9150	9150	0
90	20230809	191200	159689950	9150	9150	9150	9150	0
91	20230809	191100	159689950	9150	9150	9150	9150	0
92	20230809	191000	159689950	9150	9150	9150	9150	147
93	20230809	190900	159689950	9150	9150	9150	9150	0
94	20230809	190800	159689950	9150	9150	9150	9150	0
95	20230809	190700	159689950	9150	9150	9150	9150	0
96	20230809	190600	159689950	9150	9150	9150	9150	0
97	20230809	190500	159689950	9150	9150	9150	9150	0
98	20230809	190400	159689950	9150	9150	9150	9150	0
99	20230809	190300	159689950	9150	9150	9150	9150	0
100	20230809	190200	159689950	9150	9150	9150	9150	0
101	20230809	190100	159689950	9150	9150	9150	9150	0
102	20230809	190000	159689950	9150	9150	9150	9150	0
103	20230809	185900	159689950	9150	9150	9150	9150	0
104	20230809	185800	159689950	9150	9150	9150	9150	0
105	20230809	185700	159689950	9150	9150	9150	9150	0
106	20230809	185600	159689950	9150	9150	9150	9150	0
107	20230809	185500	159689950	9150	9150	9150	9150	0
108	20230809	185400	159689950	9150	9150	9150	9150	0
109	20230809	185300	159689950	9150	9150	9150	9150	0
110	20230809	185200	159689950	9150	9150	9150	9150	0
111	20230809	185100	159689950	9150	9150	9150	9150	0
112	20230809	185000	159689950	9150	9150	9150	9150	0
113	20230809	184900	159689950	9150	9150	9150	9150	0
114	20230809	184800	159689950	9150	9150	9150	9150	0
115	20230809	184700	159689950	9150	9150	9150	9150	0
116	20230809	184600	159689950	9150	9150	9150	9150	0
117	20230809	184500	159689950	9150	9150	9150	9150	0
118	20230809	184400	159689950	9150	9150	9150	9150	0
119	20230809	184300	159689950	9150	9150	9150	9150	0
120	20230809	184200	159689950	9150	9150	9150	9150	0
121	20230809	184100	159689950	9150	9150	9150	9150	0
122	20230809	184000	159689950	9150	9150	9150	9150	147
123	20230809	183900	159689950	9150	9150	9150	9150	0
124	20230809	183800	159689950	9150	9150	9150	9150	0
125	20230809	183700	159689950	9150	9150	9150	9150	0
126	20230809	183600	159689950	9150	9150	9150	9150	0
127	20230809	183500	159689950	9150	9150	9150	9150	0
128	20230809	183400	159689950	9150	9150	9150	9150	0
129	20230809	183300	159689950	9150	9150	9150	9150	0
130	20230809	183200	159689950	9150	9150	9150	9150	0
131	20230809	183100	159689950	9150	9150	9150	9150	0
132	20230809	183000	159689950	9150	9150	9150	9150	0
133	20230809	182900	159689950	9150	9150	9150	9150	0
134	20230809	182800	159689950	9150	9150	9150	9150	0
135	20230809	182700	159689950	9150	9150	9150	9150	0
136	20230809	182600	159689950	9150	9150	9150	9150	0
137	20230809	182500	159689950	9150	9150	9150	9150	0
138	20230809	182400	159689950	9150	9150	9150	9150	0
139	20230809	182300	159689950	9150	9150	9150	9150	0
140	20230809	182200	159689950	9150	9150	9150	9150	0
141	20230809	182100	159689950	9150	9150	9150	9150	0
142	20230809	182000	159689950	9150	9150	9150	9150	0
143	20230809	181900	159689950	9150	9150	9150	9150	0
144	20230809	181800	159689950	9150	9150	9150	9150	0
145	20230809	181700	159689950	9150	9150	9150	9150	0
146	20230809	181600	159689950	9150	9150	9150	9150	0
147	20230809	181500	159689950	9150	9150	9150	9150	0
148	20230809	181400	159689950	9150	9150	9150	9150	0
149	20230809	181300	159689950	9150	9150	9150	9150	0
150	20230809	181200	159689950	9150	9150	9150	9150	0
151	20230809	181100	159689950	9150	9150	9150	9150	0
152	20230809	181000	159689950	9150	9150	9150	9150	147
153	20230809	180900	159689950	9150	9150	9150	9150	0
154	20230809	180800	159689950	9150	9150	9150	9150	0
155	20230809	180700	159689950	9150	9150	9150	9150	0
156	20230809	180600	159689950	9150	9150	9150	9150	0
157	20230809	180500	159689950	9150	9150	9150	9150	0
158	20230809	180400	159689950	9150	9150	9150	9150	0
159	20230809	180300	159689950	9150	9150	9150	9150	0
160	20230809	180200	159689950	9150	9150	9150	9150	0
161	20230809	180100	159689950	9150	9150	9150	9150	0
162	20230809	180000	159689950	9150	9150	9150	9150	0
163	20230809	175900	159689950	9150	9150	9150	9150	0
164	20230809	175800	159689950	9150	9150	9150	9150	0
165	20230809	175700	159689950	9150	9150	9150	9150	0
166	20230809	175600	159689950	9150	9150	9150	9150	0
167	20230809	175500	159689950	9150	9150	9150	9150	0
168	20230809	175400	159689950	9150	9150	9150	9150	0
169	20230809	175300	159689950	9150	9150	9150	9150	0
170	20230809	175200	159689950	9150	9150	9150	9150	0
171	20230809	175100	159689950	9150	9150	9150	9150	0
172	20230809	175000	159689950	9150	9150	9150	9150	0
173	20230809	174900	159689950	9150	9150	9150	9150	0
174	20230809	174800	159689950	9150	9150	9150	9150	0
175	20230809	174700	159689950	9150	9150	9150	9150	0
176	20230809	174600	159689950	9150	9150	9150	9150	0
177	20230809	174500	159689950	9150	9150	9150	9150	0
178	20230809	174400	159689950	9150	9150	9150	9150	0
179	20230809	174300	159689950	9150	9150	9150	9150	0
180	20230809	174200	159689950	9150	9150	9150	9150	0
181	20230809	174100	159689950	9150	9150	9150	9150	0
182	20230809	174000	159689950	9150	9150	9150	9150	147
183	20230809	173900	159689950	9150	9150	9150	9150	0
184	20230809	173800	159689950	9150	9150	9150	9150	0
185	20230809	173700	159689950	9150	9150	9150	9150	0
186	20230809	173600	159689950	9150	9150	9150	9150	0
187	20230809	173500	159689950	9150	9150	9150	9150	0
188	20230809	173400	159689950	9150	9150	9150	9150	0
189	20230809	173300	159689950	9150	9150	9150	9150	0
190	20230809	173200	159689950	9150	9150	9150	9150	0
191	20230809	173100	159689950	9150	9150	9150	9150	0
192	20230809	173000	159689950	9150	9150	9150	9150	0
193	20230809	172900	159689950	9150	9150	9150	9150	0
194	20230809	172800	159689950	9150	9150	9150	9150	0
195	20230809	172700	159689950	9150	9150	9150	9150	0
196	20230809	172600	159689950	9150	9150	9150	9150	0
197	20230809	172500	159689950	9150	9150	9150	9150	0
198	20230809	172400	159689950	9150	9150	9150	9150	0
199	20230809	172300	159689950	9150	9150	9150	9150	0
200	20230809	172200	159689950	9150	9150	9150	9150	0
201	20230809	172100	159689950	9150	9150	9150	9150	0
202	20230809	172000	159689950	9150	9150	9150	9150	0
203	20230809	171900	159689950	9150	9150	9150	9150	0
204	20230809	171800	159689950	9150	9150	9150	9150	0
205	20230809	171700	159689950	9150	9150	9150	9150	0
206	20230809	171600	159689950	9150	9150	9150	9150	0
207	20230809	171500	159689950	9150	9150	9150	9150	0
208	20230809	171400	159689950	9150	9150	9150	9150	0
209	20230809	171300	159689950	9150	9150	9150	9150	0
210	20230809	171200	159689950	9150	9150	9150	9150	0
211	20230809	171100	159689950	9150	9150	9150	9150	0
212	20230809	171000	159689950	9150	9150	9150	9150	147
213	20230809	170900	159689950	9150	9150	9150	9150	0
214	20230809	170800	159689950	9150	9150	9150	9150	0
215	20230809	170700	159689950	9150	9150	9150	9150	0
216	20230809	170600	159689950	9150	9150	9150	9150	0
217	20230809	170500	159689950	9150	9150	9150	9150	0
218	20230809	170400	159689950	9150	9150	9150	9150	0
219	20230809	170300	159689950	9150	9150	9150	9150	0
220	20230809	170200	159689950	9150	9150	9150	9150	0
221	20230809	170100	159689950	9150	9150	9150	9150	0
222	20230809	170000	159689950	9150	9150	9150	9150	0
223	20230809	165900	159689950	9150	9150	9150	9150	0
224	20230809	165800	159689950	9150	9150	9150	9150	0
225	20230809	165700	159689950	9150	9150	9150	9150	0
226	20230809	165600	159689950	9150	9150	9150	9150	0
227	20230809	165500	159689950	9150	9150	9150	9150	0
228	20230809	165400	159689950	9150	9150	9150	9150	0
229	20230809	165300	159689950	9150	9150	9150	9150	0
230	20230809	165200	159689950	9150	9150	9150	9150	0
231	20230809	165100	159689950	9150	9150	9150	9150	0
232	20230809	165000	159689950	9150	9150	9150	9150	0
233	20230809	164900	159689950	9150	9150	9150	9150	0
234	20230809	164800	159689950	9150	9150	9150	9150	0
235	20230809	164700	159689950	9150	9150	9150	9150	0
236	20230809	164600	159689950	9150	9150	9150	9150	0
237	20230809	164500	159689950	9150	9150	9150	9150	0
238	20230809	164400	159689950	9150	9150	9150	9150	0
239	20230809	164300	159689950	9150	9150	9150	9150	0
240	20230809	164200	159689950	9150	9150	9150	9150	0
241	20230809	164100	159689950	9150	9150	9150	9150	0
242	20230809	164000	159689950	9150	9150	9150	9150	147
243	20230809	163900	159689950	9150	9150	9150	9150	0
244	20230809	163800	159689950	9150	9150	9150	9150	0
245	20230809	163700	159689950	9150	9150	9150	9150	0
246	20230809	163600	159689950	9150	9150	9150	9150	0
247	20230809	163500	159689950	9150	9150	9150	9150	0
248	20230809	163400	159689950	9150	9150	9150	9150	0
249	20230809	163300	159689950	9150	9150	9150	9150	0
250	20230809	163200	159689950	9150	9150	9150	9150	0
251	20230809	163100	159689950	9150	9150	9150	9150	0
252	20230809	163000	159689950	9150	9150	9150	9150	0
253	20230809	162900	159689950	9150	9150	9150	9150	0
254	20230809	162800	159689950	9150	9150	9150	9150	0
255	20230809	162700	159689950	9150	9150	9150	9150	0
256	20230809	162600	159689950	9150	9150	9150	9150	0
257	20230809	162500	159689950	9150	9150	9150	9150	0
258	20230809	162400	159689950	9150	9150	9150	9150	0
259	20230809	162300	159689950	9150	9150	9150	9150	0
260	20230809	162200	159689950	9150	9150	9150	9150	0
261	20230809	162100	159689950	9150	9150	9150	9150	0
262	20230809	162000	159689950	9150	9150	9150	9150	0
263	20230809	161900	159689950	9150	9150	9150	9150	0
264	20230809	161800	159689950	9150	9150	9150	9150	0
265	20230809	161700	159689950	9150	9150	9150	9150	0
266	20230809	161600	159689950	9150	9150	9150	9150	0
267	20230809	161500	159689950	9150	9150	9150	9150	0
268	20230809	161400	159689950	9150	9150	9150	9150	0
269	20230809	161300	159689950	9150	9150	9150	9150	0
270	20230809	161200	159689950	9150	9150	9150	9150	0
271	20230809	161100	159689950	9150	9150	9150	9150	0
272	20230809	161000	159689950	9150	9150	9150	9150	147
273	20230809	160900	159689950	9150	9150	9150	9150	0
274	20230809	160800	159689950	9150	9150	9150	9150	0
275	20230809	160700	159689950	9150	9150	9150	9150	0
276	20230809	160600	159689950	9150	9150	9150	9150	0
277	20230809	160500	159689950	9150	9150	9150	9150	0
278	20230809	160400	159689950	9150	9150	9150	9150	0
279	20230809	160300	159689950	9150	9150	9150	9150	0
280	20230809	160200	159689950	9150	9150	9150	9150	0
281	20230809	160100	159689950	9150	9150	9150	9150	0
282	20230809	160000	159689950	9150	9150	9150	9150	0
283	20230809	155900	159689950	9150	9150	9150	9150	0
284	20230809	155800	159689950	9150	9150	9150	9150	0
285	20230809	155700	159689950	9150	9150	9150	9150	0
286	20230809	155600	159689950	9150	9150	9150	9150	0
287	20230809	155500	159689950	9150	9150	9150	9150	0
288	20230809	155400	159689950	9150	9150	9150	9150	0
289	20230809	155300	159689950	9150	9150	9150	9150	0
290	20230809	155200	159689950	9150	9150	9150	9150	0
291	20230809	155100	159689950	9150	9150	9150	9150	0
292	20230809	155000	159689950	9150	9150	9150	9150	0
293	20230809	154900	159689950	9150	9150	9150	9150	0
294	20230809	154800	159689950	9150	9150	9150	9150	0
295	20230809	154700	159689950	9150	9150	9150	9150	0
296	20230809	154600	159689950	9150	9150	9150	9150	0
297	20230809	154500	159689950	9150	9150	9150	9150	0
298	20230809	154400	159689950	9150	9150	9150	9150	0
299	20230809	154300	159689950	9150	9150	9150	9150	0
300	20230809	154200	159689950	9150	9150	9150	9150	0
301	20230809	154100	159689950	9150	9150	9150	9150	0
302	20230809	154000	159689950	9150	9150	9150	9150	147
303	20230809	153900	159689950	9150	9150	9150	9150	0
304	20230809	153800	159689950	9150	9150	9150	9150	0
305	20230809	153700	159689950	9150	9150	9150	9150	0
306	20230809	153600	159689950	9150	9150	9150	9150	0
307	20230809	153500	159689950	9150	9150	9150	9150	0
308	20230809	153400	159689950	9150	9150	9150	9150	0
309	20230809	153300	159689950	9150	9150	9150	9150	0
310	20230809	153200	159689950	9150	9150	9150	9150	0
311	20230809	153100	159689950	9150	9150	9150	9150	0
312	20230809	153000	159689950	9150	9150	9150	9150	147
313	20230809	152900	158344900	9160	9160	9160	9160	0
314	20230809	152800	158344900	9160	9160	9160	9160	0
315	20230809	152700	158344900	9160	9160	9160	9160	0
316	20230809	152600	158344900	9160	9160	9160	9160	0
317	20230809	152500	158344900	9160	9160	9160	9160	0
318	20230809	152400	158344900	9160	9160	9160	9160	0
319	20230809	152300	158344900	9160	9160	9160	9160	0
320	20230809	152200	158344900	9160	9160	9160	9160	0
321	20230809	152100	158344900	9160	9160	9160	9160	0
322	20230809	152000	158344900	9160	9160	9160	9160	0
323	20230809	151900	158344900	9160	9150	9160	9150	9
324	20230809	151800	158262530	9150	9150	9150	9150	100
325	20230809	151700	157347530	9150	9150	9150	9150	1
326	20230809	151600	157338380	9090	9110	9110	9090	153
327	20230809	151500	155945250	9160	9160	9160	9160	245
328	20230809	151400	153701050	9160	9150	9160	9150	15
329	20230809	151300	153563780	9160	9150	9160	9150	12
330	20230809	151200	153453960	9100	9150	9160	9100	35
331	20230809	151100	153134190	9150	9150	9150	9150	0
332	20230809	151000	153134190	9150	9150	9150	9150	0
333	20230809	150900	153134190	9150	9150	9150	9150	20
334	20230809	150800	152951190	9150	9130	9150	9130	994
335	20230809	150700	143856570	9130	9130	9130	9130	0
336	20230809	150600	143856570	9130	9130	9130	9130	0
337	20230809	150500	143856570	9130	9090	9130	9070	853
338	20230809	150400	136111390	9100	9100	9100	9100	92
339	20230809	150300	135274190	9100	9100	9100	9100	0
340	20230809	150200	135274190	9100	9100	9100	9100	0
341	20230809	150100	135274190	9100	9100	9100	9100	81
342	20230809	150000	134537090	9130	9130	9130	9130	1
343	20230809	145900	134527960	9120	9120	9120	9120	134
344	20230809	145800	133305880	9130	9130	9130	9130	0
345	20230809	145700	133305880	9130	9130	9130	9130	0
346	20230809	145600	133305880	9130	9130	9130	9130	0
347	20230809	145500	133305880	9130	9130	9130	9130	0
348	20230809	145400	133305880	9130	9130	9130	9130	0
349	20230809	145300	133305880	9130	9130	9130	9130	2
350	20230809	145200	133287620	9110	9110	9110	9110	11
351	20230809	145100	133187410	9110	9110	9110	9110	1
352	20230809	145000	133178300	9130	9130	9130	9130	0
353	20230809	144900	133178300	9130	9130	9130	9130	9
354	20230809	144800	133096130	9130	9120	9130	9120	62
355	20230809	144700	132530670	9130	9130	9130	9130	0
356	20230809	144600	132530670	9130	9130	9130	9130	0
357	20230809	144500	132530670	9130	9130	9130	9130	0
358	20230809	144400	132530670	9130	9130	9130	9130	0
359	20230809	144300	132530670	9130	9130	9130	9130	0
360	20230809	144200	132530670	9130	9130	9130	9130	0
361	20230809	144100	132530670	9130	9130	9130	9130	0
362	20230809	144000	132530670	9130	9130	9130	9130	0
363	20230809	143900	132530670	9130	9130	9130	9130	0
364	20230809	143800	132530670	9130	9130	9130	9130	0
365	20230809	143700	132530670	9130	9130	9130	9130	0
366	20230809	143600	132530670	9130	9130	9130	9130	0
367	20230809	143500	132530670	9130	9130	9130	9130	0
368	20230809	143400	132530670	9130	9130	9130	9130	0
369	20230809	143300	132530670	9130	9130	9130	9130	0
370	20230809	143200	132530670	9130	9130	9130	9130	0
371	20230809	143100	132530670	9130	9130	9130	9130	1
372	20230809	143000	132521540	9130	9130	9130	9130	0
373	20230809	142900	132521540	9130	9130	9130	9130	0
374	20230809	142800	132521540	9130	9130	9130	9130	143
375	20230809	142700	131215950	9140	9130	9140	9130	358
376	20230809	142600	127947400	9130	9130	9130	9130	0
377	20230809	142500	127947400	9130	9130	9130	9130	0
378	20230809	142400	127947400	9130	9130	9130	9130	0
379	20230809	142300	127947400	9130	9130	9130	9130	0
380	20230809	142200	127947400	9130	9120	9130	9120	1000
381	20230809	142100	118827130	9120	9120	9120	9120	0
382	20230809	142000	118827130	9120	9120	9120	9120	0
383	20230809	141900	118827130	9120	9120	9120	9120	0
384	20230809	141800	118827130	9120	9120	9120	9120	0
385	20230809	141700	118827130	9120	9120	9120	9120	7
386	20230809	141600	118763290	9090	9090	9090	9090	0
387	20230809	141500	118763290	9090	9100	9100	9090	200
388	20230809	141400	116945240	9090	9090	9090	9090	0
389	20230809	141300	116945240	9090	9090	9090	9090	1
390	20230809	141200	116936150	9090	9100	9100	9090	261
391	20230809	141100	114562660	9120	9120	9120	9120	0
392	20230809	141000	114562660	9120	9120	9120	9120	0
393	20230809	140900	114562660	9120	9120	9120	9120	0
394	20230809	140800	114562660	9120	9120	9120	9120	0
395	20230809	140700	114562660	9120	9120	9120	9120	54
396	20230809	140600	114070180	9120	9120	9120	9120	0
397	20230809	140500	114070180	9120	9120	9120	9120	0
398	20230809	140400	114070180	9120	9120	9120	9120	0
399	20230809	140300	114070180	9120	9120	9120	9120	0
400	20230809	140200	114070180	9120	9090	9120	9090	2
401	20230809	140100	114051970	9120	9120	9120	9120	4
402	20230809	140000	114015490	9120	9120	9120	9120	0
403	20230809	135900	114015490	9120	9120	9120	9120	0
404	20230809	135800	114015490	9120	9120	9120	9120	0
405	20230809	135700	114015490	9120	9120	9120	9120	1
406	20230809	135600	114006370	9120	9120	9120	9120	0
407	20230809	135500	114006370	9120	9120	9120	9120	0
408	20230809	135400	114006370	9120	9120	9120	9120	0
409	20230809	135300	114006370	9120	9110	9120	9110	12
410	20230809	135200	113897030	9110	9110	9110	9110	0
411	20230809	135100	113897030	9110	9110	9110	9110	0
412	20230809	135000	113897030	9110	9110	9110	9110	0
413	20230809	134900	113897030	9110	9110	9110	9110	0
414	20230809	134800	113897030	9110	9110	9110	9110	0
415	20230809	134700	113897030	9110	9110	9110	9110	0
416	20230809	134600	113897030	9110	9110	9110	9110	10
417	20230809	134500	113805930	9110	9110	9110	9110	0
418	20230809	134400	113805930	9110	9110	9110	9110	0
419	20230809	134300	113805930	9110	9110	9110	9110	0
420	20230809	134200	113805930	9110	9110	9110	9110	0
421	20230809	134100	113805930	9110	9110	9110	9110	154
422	20230809	134000	112402990	9110	9110	9110	9110	100
423	20230809	133900	111491990	9110	9110	9110	9110	0
424	20230809	133800	111491990	9110	9110	9110	9110	0
425	20230809	133700	111491990	9110	9110	9110	9110	0
426	20230809	133600	111491990	9110	9110	9110	9110	0
427	20230809	133500	111491990	9110	9110	9110	9110	0
428	20230809	133400	111491990	9110	9110	9110	9110	1
429	20230809	133300	111482880	9110	9110	9110	9110	2
430	20230809	133200	111464660	9100	9100	9100	9100	31
431	20230809	133100	111182560	9110	9110	9110	9110	35
432	20230809	133000	110863710	9100	9100	9100	9100	0
433	20230809	132900	110863710	9100	9100	9100	9100	19
434	20230809	132800	110690810	9100	9090	9100	9090	13
435	20230809	132700	110572540	9100	9100	9100	9100	20
436	20230809	132600	110390540	9100	9100	9100	9100	0
437	20230809	132500	110390540	9100	9100	9100	9100	0
438	20230809	132400	110390540	9100	9100	9100	9100	0
439	20230809	132300	110390540	9100	9100	9100	9100	0
440	20230809	132200	110390540	9100	9100	9100	9100	200
441	20230809	132100	108570540	9100	9100	9100	9100	0
442	20230809	132000	108570540	9100	9100	9100	9100	0
443	20230809	131900	108570540	9100	9100	9100	9100	7
444	20230809	131800	108506840	9110	9110	9110	9110	0
445	20230809	131700	108506840	9110	9110	9110	9110	0
446	20230809	131600	108506840	9110	9110	9110	9110	0
447	20230809	131500	108506840	9110	9110	9110	9110	0
448	20230809	131400	108506840	9110	9110	9110	9110	0
449	20230809	131300	108506840	9110	9110	9110	9110	0
450	20230809	131200	108506840	9110	9100	9110	9100	119
451	20230809	131100	107423910	9100	9100	9100	9100	0
452	20230809	131000	107423910	9100	9100	9100	9100	0
453	20230809	130900	107423910	9100	9100	9100	9100	10
454	20230809	130800	107332910	9100	9100	9100	9100	0
455	20230809	130700	107332910	9100	9100	9100	9100	0
456	20230809	130600	107332910	9100	9100	9100	9100	0
457	20230809	130500	107332910	9100	9100	9100	9100	0
458	20230809	130400	107332910	9100	9100	9100	9100	0
459	20230809	130300	107332910	9100	9100	9100	9100	283
460	20230809	130200	104757610	9100	9100	9100	9100	0
461	20230809	130100	104757610	9100	9090	9100	9090	93
462	20230809	130000	103912140	9090	9090	9090	9090	10
463	20230809	125900	103821240	9090	9090	9090	9090	5
464	20230809	125800	103775790	9100	9100	9100	9100	0
465	20230809	125700	103775790	9100	9100	9100	9100	0
466	20230809	125600	103775790	9100	9100	9100	9100	0
467	20230809	125500	103775790	9100	9100	9100	9100	1
468	20230809	125400	103766690	9100	9100	9100	9100	0
469	20230809	125300	103766690	9100	9100	9100	9100	0
470	20230809	125200	103766690	9100	9100	9100	9100	0
471	20230809	125100	103766690	9100	9100	9100	9100	3
472	20230809	125000	103739390	9080	9080	9080	9080	10
473	20230809	124900	103648590	9120	9110	9120	9110	20
474	20230809	124800	103466380	9100	9100	9100	9100	3
475	20230809	124700	103439080	9100	9100	9100	9100	0
476	20230809	124600	103439080	9100	9100	9100	9100	0
477	20230809	124500	103439080	9100	9100	9100	9100	0
478	20230809	124400	103439080	9100	9100	9100	9100	0
479	20230809	124300	103439080	9100	9100	9100	9100	0
480	20230809	124200	103439080	9100	9100	9100	9100	51
481	20230809	124100	102974980	9120	9120	9120	9120	0
482	20230809	124000	102974980	9120	9120	9120	9120	0
483	20230809	123900	102974980	9120	9120	9120	9120	0
484	20230809	123800	102974980	9120	9120	9120	9120	0
485	20230809	123700	102974980	9120	9120	9120	9120	0
486	20230809	123600	102974980	9120	9120	9120	9120	0
487	20230809	123500	102974980	9120	9120	9120	9120	0
488	20230809	123400	102974980	9120	9120	9120	9120	0
489	20230809	123300	102974980	9120	9120	9120	9120	0
490	20230809	123200	102974980	9120	9120	9120	9120	10
491	20230809	123100	102883780	9120	9100	9120	9100	80
492	20230809	123000	102155180	9120	9120	9120	9120	3
493	20230809	122900	102127820	9100	9100	9100	9100	3
494	20230809	122800	102100520	9100	9100	9100	9100	8
495	20230809	122700	102027720	9100	9120	9120	9100	60
496	20230809	122600	101481520	9120	9120	9120	9120	0
497	20230809	122500	101481520	9120	9120	9120	9120	0
498	20230809	122400	101481520	9120	9120	9120	9120	5
499	20230809	122300	101435920	9120	9120	9120	9120	20
500	20230809	122200	101253520	9120	9120	9120	9120	4
501	20230809	122100	101217040	9080	9080	9080	9080	0
502	20230809	122000	101217040	9080	9080	9080	9080	2
503	20230809	121900	101198880	9110	9110	9110	9110	0
504	20230809	121800	101198880	9110	9110	9110	9110	1
505	20230809	121700	101189770	9120	9120	9120	9120	15
506	20230809	121600	101052970	9120	9120	9120	9120	0
507	20230809	121500	101052970	9120	9120	9120	9120	0
508	20230809	121400	101052970	9120	9120	9120	9120	0
509	20230809	121300	101052970	9120	9100	9120	9100	5
510	20230809	121200	101007430	9100	9100	9100	9100	0
511	20230809	121100	101007430	9100	9100	9100	9100	0
512	20230809	121000	101007430	9100	9100	9100	9100	0
513	20230809	120900	101007430	9100	9100	9100	9100	0
514	20230809	120800	101007430	9100	9100	9100	9100	0
515	20230809	120700	101007430	9100	9100	9100	9100	155
516	20230809	120600	99596930	9100	9100	9100	9100	0
517	20230809	120500	99596930	9100	9100	9100	9100	0
518	20230809	120400	99596930	9100	9100	9100	9100	115
519	20230809	120300	98550430	9100	9100	9100	9100	0
520	20230809	120200	98550430	9100	9100	9100	9100	5
521	20230809	120100	98504930	9130	9130	9130	9130	0
522	20230809	120000	98504930	9130	9130	9130	9130	0
523	20230809	115900	98504930	9130	9130	9130	9130	0
524	20230809	115800	98504930	9130	9130	9130	9130	0
525	20230809	115700	98504930	9130	9130	9130	9130	0
526	20230809	115600	98504930	9130	9130	9130	9130	0
527	20230809	115500	98504930	9130	9120	9130	9120	29
528	20230809	115400	98240340	9130	9120	9130	9120	20
529	20230809	115300	98057910	9120	9070	9120	9070	2
530	20230809	115200	98039720	9130	9130	9130	9130	0
531	20230809	115100	98039720	9130	9100	9130	9100	22
532	20230809	115000	97839400	9100	9100	9100	9100	10
533	20230809	114900	97748400	9110	9110	9110	9110	1
534	20230809	114800	97739290	9110	9110	9110	9110	99
535	20230809	114700	96837400	9120	9090	9120	9090	72
536	20230809	114600	96181140	9100	9080	9100	9080	15
537	20230809	114500	96044850	9060	9060	9060	9060	0
538	20230809	114400	96044850	9060	9060	9060	9060	0
539	20230809	114300	96044850	9060	9060	9060	9060	0
540	20230809	114200	96044850	9060	9100	9100	9060	30
541	20230809	114100	95772170	9100	9100	9100	9100	0
542	20230809	114000	95772170	9100	9100	9100	9100	0
543	20230809	113900	95772170	9100	9100	9100	9100	0
544	20230809	113800	95772170	9100	9080	9100	9070	70
545	20230809	113700	95136280	9080	9080	9080	9080	22
546	20230809	113600	94936520	9080	9080	9080	9080	0
547	20230809	113500	94936520	9080	9080	9080	9080	0
548	20230809	113400	94936520	9080	9080	9080	9080	0
549	20230809	113300	94936520	9080	9080	9080	9080	22
550	20230809	113200	94736760	9080	9080	9080	9080	0
551	20230809	113100	94736760	9080	9080	9080	9080	0
552	20230809	113000	94736760	9080	9070	9080	9070	84
553	20230809	112900	93974790	9070	9070	9070	9070	25
554	20230809	112800	93748040	9070	9070	9070	9070	22
555	20230809	112700	93548500	9070	9070	9070	9070	0
556	20230809	112600	93548500	9070	9070	9070	9070	47
557	20230809	112500	93122210	9070	9070	9070	9070	5
558	20230809	112400	93076860	9080	9070	9080	9070	27
559	20230809	112300	92831750	9070	9070	9070	9070	5
560	20230809	112200	92786400	9070	9070	9070	9070	221
561	20230809	112100	90781930	9080	9080	9080	9080	0
562	20230809	112000	90781930	9080	9080	9080	9080	5
563	20230809	111900	90736530	9120	9120	9120	9120	24
564	20230809	111800	90517650	9130	9130	9130	9130	0
565	20230809	111700	90517650	9130	9130	9130	9130	0
566	20230809	111600	90517650	9130	9130	9130	9130	50
567	20230809	111500	90061150	9150	9130	9150	9130	57
568	20230809	111400	89539780	9130	9130	9130	9130	50
569	20230809	111300	89083280	9130	9130	9130	9130	1
570	20230809	111200	89074150	9140	9140	9140	9140	5
571	20230809	111100	89028450	9140	9100	9140	9020	343
572	20230809	111000	85901540	9100	9050	9100	9050	22
573	20230809	110900	85701790	8990	8990	8990	8990	0
574	20230809	110800	85701790	8990	8990	8990	8990	0
575	20230809	110700	85701790	8990	8990	8990	8990	0
576	20230809	110600	85701790	8990	9100	9100	8990	44
577	20230809	110500	85303180	9110	9110	9110	9110	0
578	20230809	110400	85303180	9110	9110	9110	9110	0
579	20230809	110300	85303180	9110	9110	9110	9110	0
580	20230809	110200	85303180	9110	9110	9110	9110	0
581	20230809	110100	85303180	9110	9080	9110	9080	22
582	20230809	110000	85103040	9020	9050	9050	9020	100
583	20230809	105900	84200980	9120	9120	9120	9120	0
584	20230809	105800	84200980	9120	9120	9120	9120	0
585	20230809	105700	84200980	9120	9110	9120	9110	22
586	20230809	105600	84000530	9050	9050	9050	9050	49
587	20230809	105500	83557080	9050	9050	9050	9050	5
588	20230809	105400	83511830	9050	9050	9050	9050	7
589	20230809	105300	83448480	9120	9120	9120	9120	100
590	20230809	105200	82536480	9120	9120	9120	9120	22
591	20230809	105100	82335840	9110	9110	9110	9110	10
592	20230809	105000	82244740	9110	9100	9110	9100	9
593	20230809	104900	82162790	9120	9100	9120	9100	14
594	20230809	104800	82035230	9110	9100	9130	9100	182
595	20230809	104700	80377560	9120	9130	9130	9100	62
596	20230809	104600	79812160	9120	9050	9120	9050	133
597	20230809	104500	78602510	9060	9040	9060	9040	126
598	20230809	104400	77462360	9040	9040	9040	9040	77
599	20230809	104300	76766280	9040	9040	9040	9040	23
600	20230809	104200	76558360	9040	9040	9040	9040	0
601	20230809	104100	76558360	9040	9040	9040	9040	0
602	20230809	104000	76558360	9040	9040	9040	9040	0
603	20230809	103900	76558360	9040	9040	9040	9040	23
604	20230809	103800	76350440	9040	9000	9040	9000	70
605	20230809	103700	75719780	9000	9000	9000	9000	22
606	20230809	103600	75521780	9000	8990	9000	8990	2
607	20230809	103500	75503790	9000	8990	9000	8990	7
608	20230809	103400	75440850	9000	8990	9000	8990	25
609	20230809	103300	75215870	9000	9000	9000	9000	1
610	20230809	103200	75206870	8940	9000	9000	8940	34
611	20230809	103100	74902850	9000	8940	9000	8940	1120
612	20230809	103000	64855510	8970	8920	8970	8920	326
613	20230809	102900	61946390	8960	8960	8960	8960	0
614	20230809	102800	61946390	8960	8960	8960	8960	1
615	20230809	102700	61937430	8960	8960	8960	8960	16
616	20230809	102600	61794070	8960	8950	8970	8950	260
617	20230809	102500	59462810	8940	8890	8940	8890	646
618	20230809	102400	53698680	8920	8920	8920	8920	0
619	20230809	102300	53698680	8920	8920	8920	8920	2
620	20230809	102200	53680840	8880	8880	8880	8880	0
621	20230809	102100	53680840	8880	8880	8880	8880	0
622	20230809	102000	53680840	8880	8880	8880	8880	0
623	20230809	101900	53680840	8880	8880	8880	8880	0
624	20230809	101800	53680840	8880	8880	8880	8880	200
625	20230809	101700	51904840	8880	8880	8880	8880	40
626	20230809	101600	51549640	8880	8880	8880	8880	0
627	20230809	101500	51549640	8880	8880	8880	8880	100
628	20230809	101400	50661640	8900	8910	8910	8900	306
629	20230809	101300	47936180	8910	8910	8910	8910	5
630	20230809	101200	47891630	8910	8910	8910	8910	0
631	20230809	101100	47891630	8910	8910	8910	8910	0
632	20230809	101000	47891630	8910	8900	8910	8900	165
633	20230809	100900	46421890	8850	8900	8920	8850	360
634	20230809	100800	43231630	8900	8900	8900	8900	13
635	20230809	100700	43115930	8910	8910	8910	8910	11
636	20230809	100600	43017920	8940	8940	8940	8940	0
637	20230809	100500	43017920	8940	8940	8940	8940	0
638	20230809	100400	43017920	8940	8940	8940	8940	0
639	20230809	100300	43017920	8940	8930	8940	8930	122
640	20230809	100200	41927300	8930	8930	8930	8930	100
641	20230809	100100	41034300	8930	8930	8930	8930	0
642	20230809	100000	41034300	8930	8930	8930	8930	0
643	20230809	095900	41034300	8930	8930	8930	8930	0
644	20230809	095800	41034300	8930	8930	8930	8930	1
645	20230809	095700	41025370	8940	8940	8940	8940	0
646	20230809	095600	41025370	8940	8940	8940	8940	0
647	20230809	095500	41025370	8940	8940	8940	8940	21
648	20230809	095400	40837630	8940	8940	8940	8940	1
649	20230809	095300	40828690	8950	8950	8950	8950	0
650	20230809	095200	40828690	8950	8950	8950	8950	0
651	20230809	095100	40828690	8950	8950	8950	8950	0
652	20230809	095000	40828690	8950	8950	8950	8950	0
653	20230809	094900	40828690	8950	8940	8950	8940	151
654	20230809	094800	39478240	8950	8940	8950	8940	310
655	20230809	094700	36706260	8950	8950	8950	8950	0
656	20230809	094600	36706260	8950	8910	8950	8910	55
657	20230809	094500	36215990	8900	8900	8900	8900	0
658	20230809	094400	36215990	8900	8890	8900	8890	500
659	20230809	094300	31767000	8850	8850	8850	8850	50
660	20230809	094200	31324500	8900	8900	8900	8900	0
661	20230809	094100	31324500	8900	8900	8900	8900	0
662	20230809	094000	31324500	8900	8870	8900	8870	25
663	20230809	093900	31102490	8840	8860	8870	8840	57
664	20230809	093800	30597190	8870	8870	8870	8840	3
665	20230809	093700	30570610	8850	8850	8850	8850	0
666	20230809	093600	30570610	8850	8850	8850	8850	0
667	20230809	093500	30570610	8850	8850	8850	8850	0
668	20230809	093400	30570610	8850	8850	8850	8850	2
669	20230809	093300	30552910	8870	8870	8870	8870	2
670	20230809	093200	30535170	8840	8840	8840	8840	1
671	20230809	093100	30526330	8850	8850	8850	8850	5
672	20230809	093000	30482080	8870	8870	8870	8870	11
673	20230809	092900	30384510	8870	8870	8870	8870	53
674	20230809	092800	29914400	8870	8870	8870	8870	11
675	20230809	092700	29816830	8870	8870	8870	8870	2
676	20230809	092600	29799090	8800	8800	8800	8800	0
677	20230809	092500	29799090	8800	8800	8800	8800	0
678	20230809	092400	29799090	8800	8800	8800	8800	5
679	20230809	092300	29755090	8800	8800	8800	8800	0
680	20230809	092200	29755090	8800	8800	8800	8800	0
681	20230809	092100	29755090	8800	8800	8800	8800	0
682	20230809	092000	29755090	8800	8810	8810	8800	350
683	20230809	091900	26675080	8800	8800	8800	8800	0
684	20230809	091800	26675080	8800	8800	8800	8800	0
685	20230809	091700	26675080	8800	8800	8800	8800	0
686	20230809	091600	26675080	8800	8800	8800	8800	5
687	20230809	091500	26631080	8800	8800	8800	8800	1
688	20230809	091400	26622280	8800	8880	8880	8800	239
689	20230809	091300	24518770	8800	8870	8870	8800	13
690	20230809	091200	24403670	8870	8870	8870	8870	0
691	20230809	091100	24403670	8870	8870	8870	8870	50
692	20230809	091000	23960170	8740	8870	8870	8740	1951
693	20230809	090900	6902000	8870	8870	8870	8870	1
694	20230809	090800	6893130	8810	8810	8810	8810	0
695	20230809	090700	6893130	8810	8810	8810	8810	0
696	20230809	090600	6893130	8810	8810	8810	8810	233
697	20230809	090500	4840400	8810	8810	8810	8810	0
698	20230809	090400	4840400	8810	8780	8810	8770	150
699	20230809	090300	3521190	8770	8770	8770	8770	0
700	20230809	090200	3521190	8770	8770	8770	8770	38
701	20230809	090100	3187930	8780	8780	8780	8780	1
702	20230809	090000	3179150	8710	8710	8710	8710	365