KissMeData/004090/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	183900	210696470	9690	9690	9690	9690	166
3	20230804	183800	210696470	9690	9690	9690	9690	0
4	20230804	183700	210696470	9690	9690	9690	9690	0
5	20230804	183600	210696470	9690	9690	9690	9690	0
6	20230804	183500	210696470	9690	9690	9690	9690	0
7	20230804	183400	210696470	9690	9690	9690	9690	0
8	20230804	183300	210696470	9690	9690	9690	9690	0
9	20230804	183200	210696470	9690	9690	9690	9690	0
10	20230804	183100	210696470	9690	9690	9690	9690	0
11	20230804	183000	210696470	9690	9690	9690	9690	0
12	20230804	182900	210696470	9690	9690	9690	9690	0
13	20230804	182800	210696470	9690	9690	9690	9690	0
14	20230804	182700	210696470	9690	9690	9690	9690	0
15	20230804	182600	210696470	9690	9690	9690	9690	0
16	20230804	182500	210696470	9690	9690	9690	9690	0
17	20230804	182400	210696470	9690	9690	9690	9690	0
18	20230804	182300	210696470	9690	9690	9690	9690	0
19	20230804	182200	210696470	9690	9690	9690	9690	0
20	20230804	182100	210696470	9690	9690	9690	9690	0
21	20230804	182000	210696470	9690	9690	9690	9690	0
22	20230804	181900	210696470	9690	9690	9690	9690	0
23	20230804	181800	210696470	9690	9690	9690	9690	0
24	20230804	181700	210696470	9690	9690	9690	9690	0
25	20230804	181600	210696470	9690	9690	9690	9690	0
26	20230804	181500	210696470	9690	9690	9690	9690	0
27	20230804	181400	210696470	9690	9690	9690	9690	0
28	20230804	181300	210696470	9690	9690	9690	9690	0
29	20230804	181200	210696470	9690	9690	9690	9690	0
30	20230804	181100	210696470	9690	9690	9690	9690	0
31	20230804	181000	210696470	9690	9690	9690	9690	0
32	20230804	180900	210696470	9690	9690	9690	9690	166
33	20230804	180800	210696470	9690	9690	9690	9690	0
34	20230804	180700	210696470	9690	9690	9690	9690	0
35	20230804	180600	210696470	9690	9690	9690	9690	0
36	20230804	180500	210696470	9690	9690	9690	9690	0
37	20230804	180400	210696470	9690	9690	9690	9690	0
38	20230804	180300	210696470	9690	9690	9690	9690	0
39	20230804	180200	210696470	9690	9690	9690	9690	0
40	20230804	180100	210696470	9690	9690	9690	9690	0
41	20230804	180000	210696470	9690	9690	9690	9690	0
42	20230804	175900	210696470	9690	9690	9690	9690	0
43	20230804	175800	210696470	9690	9690	9690	9690	0
44	20230804	175700	210696470	9690	9690	9690	9690	0
45	20230804	175600	210696470	9690	9690	9690	9690	0
46	20230804	175500	210696470	9690	9690	9690	9690	0
47	20230804	175400	210696470	9690	9690	9690	9690	0
48	20230804	175300	210696470	9690	9690	9690	9690	0
49	20230804	175200	210696470	9690	9690	9690	9690	0
50	20230804	175100	210696470	9690	9690	9690	9690	0
51	20230804	175000	210696470	9690	9690	9690	9690	0
52	20230804	174900	210696470	9690	9690	9690	9690	0
53	20230804	174800	210696470	9690	9690	9690	9690	0
54	20230804	174700	210696470	9690	9690	9690	9690	0
55	20230804	174600	210696470	9690	9690	9690	9690	0
56	20230804	174500	210696470	9690	9690	9690	9690	0
57	20230804	174400	210696470	9690	9690	9690	9690	0
58	20230804	174300	210696470	9690	9690	9690	9690	0
59	20230804	174200	210696470	9690	9690	9690	9690	0
60	20230804	174100	210696470	9690	9690	9690	9690	0
61	20230804	174000	210696470	9690	9690	9690	9690	0
62	20230804	173900	210696470	9690	9690	9690	9690	166
63	20230804	173800	210696470	9690	9690	9690	9690	0
64	20230804	173700	210696470	9690	9690	9690	9690	0
65	20230804	173600	210696470	9690	9690	9690	9690	0
66	20230804	173500	210696470	9690	9690	9690	9690	0
67	20230804	173400	210696470	9690	9690	9690	9690	0
68	20230804	173300	210696470	9690	9690	9690	9690	0
69	20230804	173200	210696470	9690	9690	9690	9690	0
70	20230804	173100	210696470	9690	9690	9690	9690	0
71	20230804	173000	210696470	9690	9690	9690	9690	0
72	20230804	172900	210696470	9690	9690	9690	9690	0
73	20230804	172800	210696470	9690	9690	9690	9690	0
74	20230804	172700	210696470	9690	9690	9690	9690	0
75	20230804	172600	210696470	9690	9690	9690	9690	0
76	20230804	172500	210696470	9690	9690	9690	9690	0
77	20230804	172400	210696470	9690	9690	9690	9690	0
78	20230804	172300	210696470	9690	9690	9690	9690	0
79	20230804	172200	210696470	9690	9690	9690	9690	0
80	20230804	172100	210696470	9690	9690	9690	9690	0
81	20230804	172000	210696470	9690	9690	9690	9690	0
82	20230804	171900	210696470	9690	9690	9690	9690	0
83	20230804	171800	210696470	9690	9690	9690	9690	0
84	20230804	171700	210696470	9690	9690	9690	9690	0
85	20230804	171600	210696470	9690	9690	9690	9690	0
86	20230804	171500	210696470	9690	9690	9690	9690	0
87	20230804	171400	210696470	9690	9690	9690	9690	0
88	20230804	171300	210696470	9690	9690	9690	9690	0
89	20230804	171200	210696470	9690	9690	9690	9690	0
90	20230804	171100	210696470	9690	9690	9690	9690	0
91	20230804	171000	210696470	9690	9690	9690	9690	0
92	20230804	170900	210696470	9690	9690	9690	9690	166
93	20230804	170800	210696470	9690	9690	9690	9690	0
94	20230804	170700	210696470	9690	9690	9690	9690	0
95	20230804	170600	210696470	9690	9690	9690	9690	0
96	20230804	170500	210696470	9690	9690	9690	9690	0
97	20230804	170400	210696470	9690	9690	9690	9690	0
98	20230804	170300	210696470	9690	9690	9690	9690	0
99	20230804	170200	210696470	9690	9690	9690	9690	0
100	20230804	170100	210696470	9690	9690	9690	9690	0
101	20230804	170000	210696470	9690	9690	9690	9690	0
102	20230804	165900	210696470	9690	9690	9690	9690	0
103	20230804	165800	210696470	9690	9690	9690	9690	0
104	20230804	165700	210696470	9690	9690	9690	9690	0
105	20230804	165600	210696470	9690	9690	9690	9690	0
106	20230804	165500	210696470	9690	9690	9690	9690	0
107	20230804	165400	210696470	9690	9690	9690	9690	0
108	20230804	165300	210696470	9690	9690	9690	9690	0
109	20230804	165200	210696470	9690	9690	9690	9690	0
110	20230804	165100	210696470	9690	9690	9690	9690	0
111	20230804	165000	210696470	9690	9690	9690	9690	0
112	20230804	164900	210696470	9690	9690	9690	9690	0
113	20230804	164800	210696470	9690	9690	9690	9690	0
114	20230804	164700	210696470	9690	9690	9690	9690	0
115	20230804	164600	210696470	9690	9690	9690	9690	0
116	20230804	164500	210696470	9690	9690	9690	9690	0
117	20230804	164400	210696470	9690	9690	9690	9690	0
118	20230804	164300	210696470	9690	9690	9690	9690	0
119	20230804	164200	210696470	9690	9690	9690	9690	0
120	20230804	164100	210696470	9690	9690	9690	9690	0
121	20230804	164000	210696470	9690	9690	9690	9690	0
122	20230804	163900	210696470	9690	9690	9690	9690	166
123	20230804	163800	210696470	9690	9690	9690	9690	0
124	20230804	163700	210696470	9690	9690	9690	9690	0
125	20230804	163600	210696470	9690	9690	9690	9690	0
126	20230804	163500	210696470	9690	9690	9690	9690	0
127	20230804	163400	210696470	9690	9690	9690	9690	0
128	20230804	163300	210696470	9690	9690	9690	9690	0
129	20230804	163200	210696470	9690	9690	9690	9690	0
130	20230804	163100	210696470	9690	9690	9690	9690	0
131	20230804	163000	210696470	9690	9690	9690	9690	0
132	20230804	162900	210696470	9690	9690	9690	9690	0
133	20230804	162800	210696470	9690	9690	9690	9690	0
134	20230804	162700	210696470	9690	9690	9690	9690	0
135	20230804	162600	210696470	9690	9690	9690	9690	0
136	20230804	162500	210696470	9690	9690	9690	9690	0
137	20230804	162400	210696470	9690	9690	9690	9690	0
138	20230804	162300	210696470	9690	9690	9690	9690	0
139	20230804	162200	210696470	9690	9690	9690	9690	0
140	20230804	162100	210696470	9690	9690	9690	9690	0
141	20230804	162000	210696470	9690	9690	9690	9690	0
142	20230804	161900	210696470	9690	9690	9690	9690	0
143	20230804	161800	210696470	9690	9690	9690	9690	0
144	20230804	161700	210696470	9690	9690	9690	9690	0
145	20230804	161600	210696470	9690	9690	9690	9690	0
146	20230804	161500	210696470	9690	9690	9690	9690	0
147	20230804	161400	210696470	9690	9690	9690	9690	0
148	20230804	161300	210696470	9690	9690	9690	9690	0
149	20230804	161200	210696470	9690	9690	9690	9690	0
150	20230804	161100	210696470	9690	9690	9690	9690	0
151	20230804	161000	210696470	9690	9690	9690	9690	0
152	20230804	160900	210696470	9690	9690	9690	9690	166
153	20230804	160800	210696470	9690	9690	9690	9690	0
154	20230804	160700	210696470	9690	9690	9690	9690	0
155	20230804	160600	210696470	9690	9690	9690	9690	0
156	20230804	160500	210696470	9690	9690	9690	9690	0
157	20230804	160400	210696470	9690	9690	9690	9690	0
158	20230804	160300	210696470	9690	9690	9690	9690	0
159	20230804	160200	210696470	9690	9690	9690	9690	0
160	20230804	160100	210696470	9690	9690	9690	9690	0
161	20230804	160000	210696470	9690	9690	9690	9690	0
162	20230804	155900	210696470	9690	9690	9690	9690	0
163	20230804	155800	210696470	9690	9690	9690	9690	0
164	20230804	155700	210696470	9690	9690	9690	9690	0
165	20230804	155600	210696470	9690	9690	9690	9690	0
166	20230804	155500	210696470	9690	9690	9690	9690	0
167	20230804	155400	210696470	9690	9690	9690	9690	0
168	20230804	155300	210696470	9690	9690	9690	9690	0
169	20230804	155200	210696470	9690	9690	9690	9690	0
170	20230804	155100	210696470	9690	9690	9690	9690	0
171	20230804	155000	210696470	9690	9690	9690	9690	0
172	20230804	154900	210696470	9690	9690	9690	9690	0
173	20230804	154800	210696470	9690	9690	9690	9690	0
174	20230804	154700	210696470	9690	9690	9690	9690	0
175	20230804	154600	210696470	9690	9690	9690	9690	0
176	20230804	154500	210696470	9690	9690	9690	9690	0
177	20230804	154400	210696470	9690	9690	9690	9690	0
178	20230804	154300	210696470	9690	9690	9690	9690	0
179	20230804	154200	210696470	9690	9690	9690	9690	0
180	20230804	154100	210696470	9690	9690	9690	9690	0
181	20230804	154000	210696470	9690	9690	9690	9690	0
182	20230804	153900	210696470	9690	9690	9690	9690	166
183	20230804	153800	210696470	9690	9690	9690	9690	0
184	20230804	153700	210696470	9690	9690	9690	9690	0
185	20230804	153600	210696470	9690	9690	9690	9690	0
186	20230804	153500	210696470	9690	9690	9690	9690	0
187	20230804	153400	210696470	9690	9690	9690	9690	0
188	20230804	153300	210696470	9690	9690	9690	9690	0
189	20230804	153200	210696470	9690	9690	9690	9690	0
190	20230804	153100	210696470	9690	9690	9690	9690	0
191	20230804	153000	210696470	9690	9690	9690	9690	166
192	20230804	152900	209087930	9640	9640	9640	9640	0
193	20230804	152800	209087930	9640	9640	9640	9640	0
194	20230804	152700	209087930	9640	9640	9640	9640	0
195	20230804	152600	209087930	9640	9640	9640	9640	0
196	20230804	152500	209087930	9640	9640	9640	9640	0
197	20230804	152400	209087930	9640	9640	9640	9640	0
198	20230804	152300	209087930	9640	9640	9640	9640	0
199	20230804	152200	209087930	9640	9640	9640	9640	0
200	20230804	152100	209087930	9640	9640	9640	9640	0
201	20230804	152000	209087930	9640	9640	9640	9640	0
202	20230804	151900	209087930	9640	9640	9640	9640	0
203	20230804	151800	209087930	9640	9640	9640	9640	0
204	20230804	151700	209087930	9640	9640	9640	9640	0
205	20230804	151600	209087930	9640	9640	9640	9640	49
206	20230804	151500	208615570	9630	9640	9640	9630	401
207	20230804	151400	204750180	9690	9690	9690	9690	0
208	20230804	151300	204750180	9690	9640	9690	9640	84
209	20230804	151200	203940370	9690	9690	9690	9690	0
210	20230804	151100	203940370	9690	9690	9690	9690	0
211	20230804	151000	203940370	9690	9690	9690	9690	19
212	20230804	150900	203756260	9690	9690	9690	9690	0
213	20230804	150800	203756260	9690	9690	9690	9690	1
214	20230804	150700	203746570	9640	9640	9640	9640	0
215	20230804	150600	203746570	9640	9650	9650	9640	57
216	20230804	150500	203196930	9640	9640	9640	9640	0
217	20230804	150400	203196930	9640	9650	9650	9640	62
218	20230804	150300	202599200	9650	9650	9650	9650	0
219	20230804	150200	202599200	9650	9650	9650	9650	380
220	20230804	150100	198932200	9650	9650	9650	9650	0
221	20230804	150000	198932200	9650	9650	9650	9650	0
222	20230804	145900	198932200	9650	9650	9650	9650	0
223	20230804	145800	198932200	9650	9650	9650	9650	0
224	20230804	145700	198932200	9650	9650	9650	9650	0
225	20230804	145600	198932200	9650	9650	9650	9650	5
226	20230804	145500	198883950	9640	9640	9640	9640	2
227	20230804	145400	198864670	9640	9650	9650	9640	189
228	20230804	145300	197042310	9650	9650	9650	9650	0
229	20230804	145200	197042310	9650	9650	9650	9650	0
230	20230804	145100	197042310	9650	9650	9650	9650	0
231	20230804	145000	197042310	9650	9650	9650	9650	0
232	20230804	144900	197042310	9650	9650	9660	9650	39
233	20230804	144800	196665950	9650	9650	9650	9650	0
234	20230804	144700	196665950	9650	9650	9650	9650	0
235	20230804	144600	196665950	9650	9650	9650	9650	0
236	20230804	144500	196665950	9650	9650	9650	9650	0
237	20230804	144400	196665950	9650	9670	9670	9650	917
238	20230804	144300	187807770	9670	9670	9670	9670	0
239	20230804	144200	187807770	9670	9670	9670	9670	110
240	20230804	144100	186744070	9680	9680	9680	9680	154
241	20230804	144000	185253350	9690	9690	9690	9690	0
242	20230804	143900	185253350	9690	9690	9690	9690	50
243	20230804	143800	184768850	9690	9690	9690	9690	0
244	20230804	143700	184768850	9690	9690	9690	9690	100
245	20230804	143600	183799850	9690	9690	9690	9690	3
246	20230804	143500	183770780	9690	9690	9690	9690	8
247	20230804	143400	183693260	9690	9690	9690	9690	2
248	20230804	143300	183673880	9690	9690	9690	9690	3
249	20230804	143200	183644810	9690	9690	9690	9690	4
250	20230804	143100	183606050	9690	9690	9690	9690	2
251	20230804	143000	183586670	9690	9680	9690	9680	468
252	20230804	142900	179055870	9670	9670	9670	9670	116
253	20230804	142800	177934150	9670	9670	9670	9670	0
254	20230804	142700	177934150	9670	9670	9670	9670	0
255	20230804	142600	177934150	9670	9670	9670	9670	0
256	20230804	142500	177934150	9670	9650	9670	9650	736
257	20230804	142400	170821270	9650	9650	9650	9650	0
258	20230804	142300	170821270	9650	9650	9650	9650	0
259	20230804	142200	170821270	9650	9650	9650	9650	0
260	20230804	142100	170821270	9650	9650	9650	9650	0
261	20230804	142000	170821270	9650	9650	9650	9640	126
262	20230804	141900	169605450	9650	9650	9650	9650	0
263	20230804	141800	169605450	9650	9650	9650	9650	300
264	20230804	141700	166710450	9640	9640	9640	9640	0
265	20230804	141600	166710450	9640	9640	9640	9640	0
266	20230804	141500	166710450	9640	9640	9640	9640	1
267	20230804	141400	166700810	9640	9640	9640	9640	226
268	20230804	141300	164522170	9640	9640	9640	9640	58
269	20230804	141200	163963050	9660	9660	9660	9660	0
270	20230804	141100	163963050	9660	9660	9660	9660	0
271	20230804	141000	163963050	9660	9660	9660	9660	1
272	20230804	140900	163953390	9660	9660	9660	9660	2
273	20230804	140800	163934070	9660	9660	9660	9660	0
274	20230804	140700	163934070	9660	9660	9660	9660	0
275	20230804	140600	163934070	9660	9660	9660	9660	0
276	20230804	140500	163934070	9660	9660	9660	9660	100
277	20230804	140400	162968070	9660	9660	9660	9660	100
278	20230804	140300	162002070	9660	9660	9660	9660	0
279	20230804	140200	162002070	9660	9660	9660	9660	276
280	20230804	140100	159335910	9660	9660	9660	9660	61
281	20230804	140000	158746650	9670	9670	9670	9670	0
282	20230804	135900	158746650	9670	9670	9670	9670	0
283	20230804	135800	158746650	9670	9670	9670	9670	0
284	20230804	135700	158746650	9670	9670	9670	9670	0
285	20230804	135600	158746650	9670	9670	9670	9670	0
286	20230804	135500	158746650	9670	9670	9670	9670	0
287	20230804	135400	158746650	9670	9670	9670	9670	0
288	20230804	135300	158746650	9670	9670	9670	9670	2
289	20230804	135200	158727310	9670	9670	9670	9670	0
290	20230804	135100	158727310	9670	9660	9670	9660	2
291	20230804	135000	158707980	9640	9640	9640	9640	10
292	20230804	134900	158611580	9650	9650	9650	9650	0
293	20230804	134800	158611580	9650	9630	9650	9630	172
294	20230804	134700	156951980	9640	9640	9640	9640	0
295	20230804	134600	156951980	9640	9640	9640	9640	0
296	20230804	134500	156951980	9640	9620	9640	9620	80
297	20230804	134400	156182160	9620	9620	9620	9620	0
298	20230804	134300	156182160	9620	9620	9620	9620	0
299	20230804	134200	156182160	9620	9620	9620	9620	0
300	20230804	134100	156182160	9620	9620	9620	9620	0
301	20230804	134000	156182160	9620	9620	9620	9620	0
302	20230804	133900	156182160	9620	9620	9620	9620	0
303	20230804	133800	156182160	9620	9620	9620	9620	35
304	20230804	133700	155845460	9620	9620	9620	9620	0
305	20230804	133600	155845460	9620	9620	9620	9620	1
306	20230804	133500	155835840	9620	9620	9620	9620	61
307	20230804	133400	155249020	9610	9610	9610	9610	0
308	20230804	133300	155249020	9610	9620	9620	9610	8
309	20230804	133200	155172110	9620	9620	9620	9620	0
310	20230804	133100	155172110	9620	9620	9620	9620	0
311	20230804	133000	155172110	9620	9620	9620	9620	0
312	20230804	132900	155172110	9620	9620	9620	9620	0
313	20230804	132800	155172110	9620	9620	9620	9620	0
314	20230804	132700	155172110	9620	9620	9620	9620	0
315	20230804	132600	155172110	9620	9620	9620	9620	0
316	20230804	132500	155172110	9620	9620	9620	9620	0
317	20230804	132400	155172110	9620	9630	9630	9620	97
318	20230804	132300	154238860	9650	9650	9650	9650	0
319	20230804	132200	154238860	9650	9650	9650	9650	76
320	20230804	132100	153505460	9650	9650	9650	9650	0
321	20230804	132000	153505460	9650	9650	9650	9650	10
322	20230804	131900	153408960	9650	9650	9650	9650	0
323	20230804	131800	153408960	9650	9650	9650	9650	0
324	20230804	131700	153408960	9650	9650	9650	9650	24
325	20230804	131600	153177360	9650	9650	9650	9650	0
326	20230804	131500	153177360	9650	9650	9650	9650	1
327	20230804	131400	153167710	9630	9630	9630	9630	0
328	20230804	131300	153167710	9630	9630	9630	9630	0
329	20230804	131200	153167710	9630	9630	9630	9630	0
330	20230804	131100	153167710	9630	9630	9630	9630	0
331	20230804	131000	153167710	9630	9630	9630	9630	0
332	20230804	130900	153167710	9630	9630	9630	9630	0
333	20230804	130800	153167710	9630	9630	9630	9630	0
334	20230804	130700	153167710	9630	9630	9630	9630	0
335	20230804	130600	153167710	9630	9630	9630	9630	0
336	20230804	130500	153167710	9630	9630	9630	9630	0
337	20230804	130400	153167710	9630	9630	9630	9630	0
338	20230804	130300	153167710	9630	9630	9630	9630	0
339	20230804	130200	153167710	9630	9630	9630	9630	0
340	20230804	130100	153167710	9630	9630	9630	9630	0
341	20230804	130000	153167710	9630	9630	9630	9630	0
342	20230804	125900	153167710	9630	9630	9630	9630	0
343	20230804	125800	153167710	9630	9630	9630	9630	0
344	20230804	125700	153167710	9630	9630	9630	9630	2
345	20230804	125600	153148450	9630	9630	9630	9630	0
346	20230804	125500	153148450	9630	9630	9630	9630	0
347	20230804	125400	153148450	9630	9630	9630	9630	0
348	20230804	125300	153148450	9630	9630	9630	9630	0
349	20230804	125200	153148450	9630	9630	9630	9630	0
350	20230804	125100	153148450	9630	9620	9630	9620	70
351	20230804	125000	152474780	9620	9620	9620	9620	61
352	20230804	124900	151887960	9620	9620	9620	9620	0
353	20230804	124800	151887960	9620	9620	9620	9620	0
354	20230804	124700	151887960	9620	9620	9620	9620	0
355	20230804	124600	151887960	9620	9620	9620	9620	2
356	20230804	124500	151868720	9620	9620	9620	9620	0
357	20230804	124400	151868720	9620	9620	9620	9620	0
358	20230804	124300	151868720	9620	9620	9620	9620	0
359	20230804	124200	151868720	9620	9620	9620	9620	0
360	20230804	124100	151868720	9620	9620	9620	9620	10
361	20230804	124000	151772520	9620	9620	9620	9620	0
362	20230804	123900	151772520	9620	9620	9620	9620	0
363	20230804	123800	151772520	9620	9620	9620	9620	0
364	20230804	123700	151772520	9620	9610	9620	9610	73
365	20230804	123600	151070870	9600	9600	9600	9600	0
366	20230804	123500	151070870	9600	9600	9600	9600	0
367	20230804	123400	151070870	9600	9600	9600	9600	0
368	20230804	123300	151070870	9600	9600	9600	9600	0
369	20230804	123200	151070870	9600	9620	9620	9600	2190
370	20230804	123100	130046030	9620	9630	9630	9620	302
371	20230804	123000	127139410	9670	9670	9670	9670	0
372	20230804	122900	127139410	9670	9670	9670	9670	4
373	20230804	122800	127100730	9670	9670	9670	9670	1
374	20230804	122700	127091060	9650	9660	9660	9650	137
375	20230804	122600	125768640	9680	9680	9680	9680	0
376	20230804	122500	125768640	9680	9680	9680	9680	0
377	20230804	122400	125768640	9680	9670	9680	9670	6
378	20230804	122300	125710570	9680	9680	9680	9680	0
379	20230804	122200	125710570	9680	9680	9680	9680	0
380	20230804	122100	125710570	9680	9680	9680	9680	1
381	20230804	122000	125700890	9670	9670	9670	9670	0
382	20230804	121900	125700890	9670	9670	9670	9670	0
383	20230804	121800	125700890	9670	9670	9670	9670	114
384	20230804	121700	124598510	9660	9660	9660	9660	0
385	20230804	121600	124598510	9660	9660	9660	9660	0
386	20230804	121500	124598510	9660	9660	9660	9660	1
387	20230804	121400	124588850	9660	9660	9660	9660	0
388	20230804	121300	124588850	9660	9660	9660	9660	62
389	20230804	121200	123989930	9640	9640	9640	9640	0
390	20230804	121100	123989930	9640	9640	9640	9640	0
391	20230804	121000	123989930	9640	9660	9660	9640	209
392	20230804	120900	121971200	9670	9670	9670	9670	0
393	20230804	120800	121971200	9670	9670	9670	9670	0
394	20230804	120700	121971200	9670	9670	9670	9670	0
395	20230804	120600	121971200	9670	9670	9670	9670	0
396	20230804	120500	121971200	9670	9670	9670	9670	0
397	20230804	120400	121971200	9670	9670	9670	9670	55
398	20230804	120300	121439350	9660	9660	9660	9660	0
399	20230804	120200	121439350	9660	9660	9660	9660	0
400	20230804	120100	121439350	9660	9660	9660	9660	0
401	20230804	120000	121439350	9660	9660	9660	9660	0
402	20230804	115900	121439350	9660	9660	9660	9660	0
403	20230804	115800	121439350	9660	9660	9660	9660	0
404	20230804	115700	121439350	9660	9660	9660	9660	1
405	20230804	115600	121429690	9660	9660	9660	9660	0
406	20230804	115500	121429690	9660	9660	9660	9660	1
407	20230804	115400	121420030	9660	9660	9660	9660	0
408	20230804	115300	121420030	9660	9660	9660	9660	0
409	20230804	115200	121420030	9660	9660	9660	9660	0
410	20230804	115100	121420030	9660	9660	9660	9660	0
411	20230804	115000	121420030	9660	9660	9660	9660	0
412	20230804	114900	121420030	9660	9660	9660	9660	21
413	20230804	114800	121217170	9660	9660	9660	9660	0
414	20230804	114700	121217170	9660	9660	9660	9660	0
415	20230804	114600	121217170	9660	9660	9660	9660	0
416	20230804	114500	121217170	9660	9660	9660	9660	200
417	20230804	114400	119285170	9660	9660	9660	9660	0
418	20230804	114300	119285170	9660	9660	9660	9660	0
419	20230804	114200	119285170	9660	9660	9660	9660	0
420	20230804	114100	119285170	9660	9660	9660	9660	0
421	20230804	114000	119285170	9660	9660	9660	9660	0
422	20230804	113900	119285170	9660	9660	9660	9660	0
423	20230804	113800	119285170	9660	9660	9660	9660	0
424	20230804	113700	119285170	9660	9660	9660	9660	0
425	20230804	113600	119285170	9660	9660	9660	9660	30
426	20230804	113500	118995370	9660	9660	9660	9660	0
427	20230804	113400	118995370	9660	9660	9660	9660	0
428	20230804	113300	118995370	9660	9660	9660	9660	0
429	20230804	113200	118995370	9660	9660	9660	9660	0
430	20230804	113100	118995370	9660	9660	9660	9660	0
431	20230804	113000	118995370	9660	9660	9660	9660	0
432	20230804	112900	118995370	9660	9660	9660	9660	0
433	20230804	112800	118995370	9660	9660	9660	9660	1
434	20230804	112700	118985710	9620	9620	9620	9620	231
435	20230804	112600	116763490	9620	9620	9620	9620	0
436	20230804	112500	116763490	9620	9620	9620	9620	5
437	20230804	112400	116715390	9650	9650	9650	9650	5
438	20230804	112300	116667140	9650	9650	9650	9650	0
439	20230804	112200	116667140	9650	9650	9650	9650	0
440	20230804	112100	116667140	9650	9650	9650	9650	95
441	20230804	112000	115750390	9650	9650	9650	9650	1
442	20230804	111900	115740740	9650	9650	9650	9650	0
443	20230804	111800	115740740	9650	9650	9650	9650	0
444	20230804	111700	115740740	9650	9650	9650	9650	0
445	20230804	111600	115740740	9650	9650	9650	9650	0
446	20230804	111500	115740740	9650	9650	9650	9650	0
447	20230804	111400	115740740	9650	9650	9650	9650	0
448	20230804	111300	115740740	9650	9650	9650	9650	0
449	20230804	111200	115740740	9650	9650	9650	9650	605
450	20230804	111100	109902490	9650	9650	9650	9650	0
451	20230804	111000	109902490	9650	9650	9650	9650	101
452	20230804	110900	108927840	9650	9650	9650	9650	0
453	20230804	110800	108927840	9650	9650	9650	9650	0
454	20230804	110700	108927840	9650	9650	9650	9650	20
455	20230804	110600	108734840	9650	9650	9650	9650	0
456	20230804	110500	108734840	9650	9680	9680	9650	340
457	20230804	110400	105447770	9690	9690	9690	9690	0
458	20230804	110300	105447770	9690	9690	9690	9690	0
459	20230804	110200	105447770	9690	9690	9690	9690	1
460	20230804	110100	105438080	9690	9690	9690	9690	1
461	20230804	110000	105428390	9690	9690	9690	9690	1
462	20230804	105900	105418700	9680	9680	9680	9680	0
463	20230804	105800	105418700	9680	9680	9680	9680	0
464	20230804	105700	105418700	9680	9680	9680	9680	20
465	20230804	105600	105225100	9680	9680	9680	9680	45
466	20230804	105500	104789500	9680	9680	9690	9680	192
467	20230804	105400	102930820	9690	9690	9690	9690	50
468	20230804	105300	102446320	9690	9690	9690	9690	69
469	20230804	105200	101777710	9690	9690	9690	9690	5
470	20230804	105100	101729260	9690	9690	9690	9690	36
471	20230804	105000	101380420	9680	9680	9680	9680	0
472	20230804	104900	101380420	9680	9680	9680	9680	0
473	20230804	104800	101380420	9680	9680	9680	9680	0
474	20230804	104700	101380420	9680	9680	9680	9680	1
475	20230804	104600	101370740	9680	9680	9680	9680	0
476	20230804	104500	101370740	9680	9680	9680	9680	0
477	20230804	104400	101370740	9680	9680	9680	9680	0
478	20230804	104300	101370740	9680	9650	9680	9650	456
479	20230804	104200	96964290	9650	9650	9650	9650	0
480	20230804	104100	96964290	9650	9650	9650	9650	5
481	20230804	104000	96916040	9650	9650	9650	9650	0
482	20230804	103900	96916040	9650	9650	9650	9650	0
483	20230804	103800	96916040	9650	9650	9650	9650	0
484	20230804	103700	96916040	9650	9640	9650	9640	142
485	20230804	103600	95546080	9600	9600	9600	9600	0
486	20230804	103500	95546080	9600	9600	9600	9600	0
487	20230804	103400	95546080	9600	9600	9600	9600	0
488	20230804	103300	95546080	9600	9600	9600	9600	20
489	20230804	103200	95354080	9620	9650	9650	9590	597
490	20230804	103100	89613200	9630	9630	9630	9630	0
491	20230804	103000	89613200	9630	9660	9660	9630	290
492	20230804	102900	86820470	9660	9670	9670	9660	67
493	20230804	102800	86173240	9670	9670	9670	9670	0
494	20230804	102700	86173240	9670	9670	9670	9670	42
495	20230804	102600	85767100	9670	9670	9670	9670	59
496	20230804	102500	85196570	9660	9660	9660	9660	1
497	20230804	102400	85186910	9660	9660	9660	9660	0
498	20230804	102300	85186910	9660	9630	9660	9630	581
499	20230804	102200	79574960	9630	9630	9630	9630	223
500	20230804	102100	77427470	9620	9620	9620	9620	5
501	20230804	102000	77379370	9620	9630	9630	9620	23
502	20230804	101900	77158080	9620	9620	9620	9620	0
503	20230804	101800	77158080	9620	9620	9620	9620	0
504	20230804	101700	77158080	9620	9620	9620	9620	2
505	20230804	101600	77138840	9660	9660	9660	9660	1
506	20230804	101500	77129180	9660	9660	9660	9660	0
507	20230804	101400	77129180	9660	9660	9660	9660	10
508	20230804	101300	77032580	9660	9660	9660	9660	7
509	20230804	101200	76964960	9660	9660	9660	9660	0
510	20230804	101100	76964960	9660	9660	9660	9660	634
511	20230804	101000	70840520	9660	9660	9660	9660	0
512	20230804	100900	70840520	9660	9610	9660	9610	1037
513	20230804	100800	60853450	9610	9610	9610	9610	0
514	20230804	100700	60853450	9610	9610	9610	9610	0
515	20230804	100600	60853450	9610	9610	9610	9610	0
516	20230804	100500	60853450	9610	9620	9620	9610	4
517	20230804	100400	60814980	9610	9610	9620	9610	95
518	20230804	100300	59902000	9610	9610	9610	9610	4
519	20230804	100200	59863560	9600	9600	9600	9600	0
520	20230804	100100	59863560	9600	9600	9600	9600	0
521	20230804	100000	59863560	9600	9600	9600	9600	29
522	20230804	095900	59585160	9600	9600	9600	9600	0
523	20230804	095800	59585160	9600	9600	9600	9600	0
524	20230804	095700	59585160	9600	9600	9600	9600	0
525	20230804	095600	59585160	9600	9610	9610	9600	59
526	20230804	095500	59018710	9610	9610	9610	9610	0
527	20230804	095400	59018710	9610	9610	9610	9610	0
528	20230804	095300	59018710	9610	9640	9640	9590	716
529	20230804	095200	52133660	9640	9630	9640	9630	140
530	20230804	095100	50784080	9630	9630	9630	9630	0
531	20230804	095000	50784080	9630	9630	9630	9630	8
532	20230804	094900	50707040	9640	9640	9640	9640	0
533	20230804	094800	50707040	9640	9640	9640	9640	0
534	20230804	094700	50707040	9640	9640	9640	9640	0
535	20230804	094600	50707040	9640	9640	9640	9640	100
536	20230804	094500	49743040	9640	9630	9640	9630	2
537	20230804	094400	49723770	9630	9630	9630	9630	1
538	20230804	094300	49714140	9630	9630	9630	9630	0
539	20230804	094200	49714140	9630	9630	9630	9630	95
540	20230804	094100	48799290	9630	9630	9630	9630	0
541	20230804	094000	48799290	9630	9630	9630	9630	1
542	20230804	093900	48789660	9620	9620	9620	9620	23
543	20230804	093800	48568400	9620	9620	9620	9620	23
544	20230804	093700	48347140	9620	9620	9620	9620	4
545	20230804	093600	48308660	9600	9600	9600	9600	0
546	20230804	093500	48308660	9600	9600	9600	9600	0
547	20230804	093400	48308660	9600	9600	9600	9600	116
548	20230804	093300	47195060	9600	9630	9630	9570	2246
549	20230804	093200	25657520	9650	9650	9650	9650	1
550	20230804	093100	25647870	9650	9650	9650	9650	3
551	20230804	093000	25618920	9650	9650	9650	9650	10
552	20230804	092900	25522420	9630	9650	9650	9630	165
553	20230804	092800	23930410	9650	9640	9650	9640	151
554	20230804	092700	22473570	9630	9620	9630	9620	13
555	20230804	092600	22348390	9630	9620	9630	9620	36
556	20230804	092500	22001870	9620	9620	9620	9620	11
557	20230804	092400	21896050	9620	9620	9620	9620	0
558	20230804	092300	21896050	9620	9620	9620	9620	122
559	20230804	092200	20722410	9620	9620	9620	9620	3
560	20230804	092100	20693550	9630	9630	9630	9630	11
561	20230804	092000	20587620	9630	9600	9630	9600	605
562	20230804	091900	14778270	9600	9600	9600	9600	105
563	20230804	091800	13770270	9590	9590	9590	9590	37
564	20230804	091700	13415440	9590	9590	9590	9590	0
565	20230804	091600	13415440	9590	9590	9590	9590	30
566	20230804	091500	13127740	9580	9580	9580	9580	0
567	20230804	091400	13127740	9580	9580	9580	9580	20
568	20230804	091300	12936140	9560	9560	9560	9560	1
569	20230804	091200	12926580	9550	9550	9550	9550	0
570	20230804	091100	12926580	9550	9550	9550	9550	2
571	20230804	091000	12907480	9550	9550	9550	9550	0
572	20230804	090900	12907480	9550	9550	9550	9540	25
573	20230804	090800	12668780	9550	9550	9550	9550	0
574	20230804	090700	12668780	9550	9510	9550	9480	609
575	20230804	090600	6883890	9510	9580	9580	9510	130
576	20230804	090500	5639060	9580	9580	9580	9580	3
577	20230804	090400	5610320	9580	9580	9580	9580	0
578	20230804	090300	5610320	9580	9580	9580	9580	9
579	20230804	090200	5524100	9580	9500	9580	9500	3
580	20230804	090100	5495440	9500	9580	9580	9500	70
581	20230804	090000	4825320	9480	9480	9480	9480	509