KissMeData/352940/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	204000	92380150	5080	5080	5080	5080	700
3	20230810	203900	92380150	5080	5080	5080	5080	0
4	20230810	203800	92380150	5080	5080	5080	5080	0
5	20230810	203700	92380150	5080	5080	5080	5080	0
6	20230810	203600	92380150	5080	5080	5080	5080	0
7	20230810	203500	92380150	5080	5080	5080	5080	0
8	20230810	203400	92380150	5080	5080	5080	5080	0
9	20230810	203300	92380150	5080	5080	5080	5080	0
10	20230810	203200	92380150	5080	5080	5080	5080	0
11	20230810	203100	92380150	5080	5080	5080	5080	0
12	20230810	203000	92380150	5080	5080	5080	5080	0
13	20230810	202900	92380150	5080	5080	5080	5080	0
14	20230810	202800	92380150	5080	5080	5080	5080	0
15	20230810	202700	92380150	5080	5080	5080	5080	0
16	20230810	202600	92380150	5080	5080	5080	5080	0
17	20230810	202500	92380150	5080	5080	5080	5080	0
18	20230810	202400	92380150	5080	5080	5080	5080	0
19	20230810	202300	92380150	5080	5080	5080	5080	0
20	20230810	202200	92380150	5080	5080	5080	5080	0
21	20230810	202100	92380150	5080	5080	5080	5080	0
22	20230810	202000	92380150	5080	5080	5080	5080	0
23	20230810	201900	92380150	5080	5080	5080	5080	0
24	20230810	201800	92380150	5080	5080	5080	5080	0
25	20230810	201700	92380150	5080	5080	5080	5080	0
26	20230810	201600	92380150	5080	5080	5080	5080	0
27	20230810	201500	92380150	5080	5080	5080	5080	0
28	20230810	201400	92380150	5080	5080	5080	5080	0
29	20230810	201300	92380150	5080	5080	5080	5080	0
30	20230810	201200	92380150	5080	5080	5080	5080	0
31	20230810	201100	92380150	5080	5080	5080	5080	0
32	20230810	201000	92380150	5080	5080	5080	5080	700
33	20230810	200900	92380150	5080	5080	5080	5080	0
34	20230810	200800	92380150	5080	5080	5080	5080	0
35	20230810	200700	92380150	5080	5080	5080	5080	0
36	20230810	200600	92380150	5080	5080	5080	5080	0
37	20230810	200500	92380150	5080	5080	5080	5080	0
38	20230810	200400	92380150	5080	5080	5080	5080	0
39	20230810	200300	92380150	5080	5080	5080	5080	0
40	20230810	200200	92380150	5080	5080	5080	5080	0
41	20230810	200100	92380150	5080	5080	5080	5080	0
42	20230810	200000	92380150	5080	5080	5080	5080	0
43	20230810	195900	92380150	5080	5080	5080	5080	0
44	20230810	195800	92380150	5080	5080	5080	5080	0
45	20230810	195700	92380150	5080	5080	5080	5080	0
46	20230810	195600	92380150	5080	5080	5080	5080	0
47	20230810	195500	92380150	5080	5080	5080	5080	0
48	20230810	195400	92380150	5080	5080	5080	5080	0
49	20230810	195300	92380150	5080	5080	5080	5080	0
50	20230810	195200	92380150	5080	5080	5080	5080	0
51	20230810	195100	92380150	5080	5080	5080	5080	0
52	20230810	195000	92380150	5080	5080	5080	5080	0
53	20230810	194900	92380150	5080	5080	5080	5080	0
54	20230810	194800	92380150	5080	5080	5080	5080	0
55	20230810	194700	92380150	5080	5080	5080	5080	0
56	20230810	194600	92380150	5080	5080	5080	5080	0
57	20230810	194500	92380150	5080	5080	5080	5080	0
58	20230810	194400	92380150	5080	5080	5080	5080	0
59	20230810	194300	92380150	5080	5080	5080	5080	0
60	20230810	194200	92380150	5080	5080	5080	5080	0
61	20230810	194100	92380150	5080	5080	5080	5080	0
62	20230810	194000	92380150	5080	5080	5080	5080	700
63	20230810	193900	92380150	5080	5080	5080	5080	0
64	20230810	193800	92380150	5080	5080	5080	5080	0
65	20230810	193700	92380150	5080	5080	5080	5080	0
66	20230810	193600	92380150	5080	5080	5080	5080	0
67	20230810	193500	92380150	5080	5080	5080	5080	0
68	20230810	193400	92380150	5080	5080	5080	5080	0
69	20230810	193300	92380150	5080	5080	5080	5080	0
70	20230810	193200	92380150	5080	5080	5080	5080	0
71	20230810	193100	92380150	5080	5080	5080	5080	0
72	20230810	193000	92380150	5080	5080	5080	5080	0
73	20230810	192900	92380150	5080	5080	5080	5080	0
74	20230810	192800	92380150	5080	5080	5080	5080	0
75	20230810	192700	92380150	5080	5080	5080	5080	0
76	20230810	192600	92380150	5080	5080	5080	5080	0
77	20230810	192500	92380150	5080	5080	5080	5080	0
78	20230810	192400	92380150	5080	5080	5080	5080	0
79	20230810	192300	92380150	5080	5080	5080	5080	0
80	20230810	192200	92380150	5080	5080	5080	5080	0
81	20230810	192100	92380150	5080	5080	5080	5080	0
82	20230810	192000	92380150	5080	5080	5080	5080	0
83	20230810	191900	92380150	5080	5080	5080	5080	0
84	20230810	191800	92380150	5080	5080	5080	5080	0
85	20230810	191700	92380150	5080	5080	5080	5080	0
86	20230810	191600	92380150	5080	5080	5080	5080	0
87	20230810	191500	92380150	5080	5080	5080	5080	0
88	20230810	191400	92380150	5080	5080	5080	5080	0
89	20230810	191300	92380150	5080	5080	5080	5080	0
90	20230810	191200	92380150	5080	5080	5080	5080	0
91	20230810	191100	92380150	5080	5080	5080	5080	0
92	20230810	191000	92380150	5080	5080	5080	5080	700
93	20230810	190900	92380150	5080	5080	5080	5080	0
94	20230810	190800	92380150	5080	5080	5080	5080	0
95	20230810	190700	92380150	5080	5080	5080	5080	0
96	20230810	190600	92380150	5080	5080	5080	5080	0
97	20230810	190500	92380150	5080	5080	5080	5080	0
98	20230810	190400	92380150	5080	5080	5080	5080	0
99	20230810	190300	92380150	5080	5080	5080	5080	0
100	20230810	190200	92380150	5080	5080	5080	5080	0
101	20230810	190100	92380150	5080	5080	5080	5080	0
102	20230810	190000	92380150	5080	5080	5080	5080	0
103	20230810	185900	92380150	5080	5080	5080	5080	0
104	20230810	185800	92380150	5080	5080	5080	5080	0
105	20230810	185700	92380150	5080	5080	5080	5080	0
106	20230810	185600	92380150	5080	5080	5080	5080	0
107	20230810	185500	92380150	5080	5080	5080	5080	0
108	20230810	185400	92380150	5080	5080	5080	5080	0
109	20230810	185300	92380150	5080	5080	5080	5080	0
110	20230810	185200	92380150	5080	5080	5080	5080	0
111	20230810	185100	92380150	5080	5080	5080	5080	0
112	20230810	185000	92380150	5080	5080	5080	5080	0
113	20230810	184900	92380150	5080	5080	5080	5080	0
114	20230810	184800	92380150	5080	5080	5080	5080	0
115	20230810	184700	92380150	5080	5080	5080	5080	0
116	20230810	184600	92380150	5080	5080	5080	5080	0
117	20230810	184500	92380150	5080	5080	5080	5080	0
118	20230810	184400	92380150	5080	5080	5080	5080	0
119	20230810	184300	92380150	5080	5080	5080	5080	0
120	20230810	184200	92380150	5080	5080	5080	5080	0
121	20230810	184100	92380150	5080	5080	5080	5080	0
122	20230810	184000	92380150	5080	5080	5080	5080	700
123	20230810	183900	92380150	5080	5080	5080	5080	0
124	20230810	183800	92380150	5080	5080	5080	5080	0
125	20230810	183700	92380150	5080	5080	5080	5080	0
126	20230810	183600	92380150	5080	5080	5080	5080	0
127	20230810	183500	92380150	5080	5080	5080	5080	0
128	20230810	183400	92380150	5080	5080	5080	5080	0
129	20230810	183300	92380150	5080	5080	5080	5080	0
130	20230810	183200	92380150	5080	5080	5080	5080	0
131	20230810	183100	92380150	5080	5080	5080	5080	0
132	20230810	183000	92380150	5080	5080	5080	5080	0
133	20230810	182900	92380150	5080	5080	5080	5080	0
134	20230810	182800	92380150	5080	5080	5080	5080	0
135	20230810	182700	92380150	5080	5080	5080	5080	0
136	20230810	182600	92380150	5080	5080	5080	5080	0
137	20230810	182500	92380150	5080	5080	5080	5080	0
138	20230810	182400	92380150	5080	5080	5080	5080	0
139	20230810	182300	92380150	5080	5080	5080	5080	0
140	20230810	182200	92380150	5080	5080	5080	5080	0
141	20230810	182100	92380150	5080	5080	5080	5080	0
142	20230810	182000	92380150	5080	5080	5080	5080	0
143	20230810	181900	92380150	5080	5080	5080	5080	0
144	20230810	181800	92380150	5080	5080	5080	5080	0
145	20230810	181700	92380150	5080	5080	5080	5080	0
146	20230810	181600	92380150	5080	5080	5080	5080	0
147	20230810	181500	92380150	5080	5080	5080	5080	0
148	20230810	181400	92380150	5080	5080	5080	5080	0
149	20230810	181300	92380150	5080	5080	5080	5080	0
150	20230810	181200	92380150	5080	5080	5080	5080	0
151	20230810	181100	92380150	5080	5080	5080	5080	0
152	20230810	181000	92380150	5080	5080	5080	5080	700
153	20230810	180900	92380150	5080	5080	5080	5080	0
154	20230810	180800	92380150	5080	5080	5080	5080	0
155	20230810	180700	92380150	5080	5080	5080	5080	0
156	20230810	180600	92380150	5080	5080	5080	5080	0
157	20230810	180500	92380150	5080	5080	5080	5080	0
158	20230810	180400	92380150	5080	5080	5080	5080	0
159	20230810	180300	92380150	5080	5080	5080	5080	0
160	20230810	180200	92380150	5080	5080	5080	5080	0
161	20230810	180100	92380150	5080	5080	5080	5080	0
162	20230810	180000	92380150	5080	5080	5080	5080	0
163	20230810	175900	92380150	5080	5080	5080	5080	0
164	20230810	175800	92380150	5080	5080	5080	5080	0
165	20230810	175700	92380150	5080	5080	5080	5080	0
166	20230810	175600	92380150	5080	5080	5080	5080	0
167	20230810	175500	92380150	5080	5080	5080	5080	0
168	20230810	175400	92380150	5080	5080	5080	5080	0
169	20230810	175300	92380150	5080	5080	5080	5080	0
170	20230810	175200	92380150	5080	5080	5080	5080	0
171	20230810	175100	92380150	5080	5080	5080	5080	0
172	20230810	175000	92380150	5080	5080	5080	5080	0
173	20230810	174900	92380150	5080	5080	5080	5080	0
174	20230810	174800	92380150	5080	5080	5080	5080	0
175	20230810	174700	92380150	5080	5080	5080	5080	0
176	20230810	174600	92380150	5080	5080	5080	5080	0
177	20230810	174500	92380150	5080	5080	5080	5080	0
178	20230810	174400	92380150	5080	5080	5080	5080	0
179	20230810	174300	92380150	5080	5080	5080	5080	0
180	20230810	174200	92380150	5080	5080	5080	5080	0
181	20230810	174100	92380150	5080	5080	5080	5080	0
182	20230810	174000	92380150	5080	5080	5080	5080	700
183	20230810	173900	92380150	5080	5080	5080	5080	0
184	20230810	173800	92380150	5080	5080	5080	5080	0
185	20230810	173700	92380150	5080	5080	5080	5080	0
186	20230810	173600	92380150	5080	5080	5080	5080	0
187	20230810	173500	92380150	5080	5080	5080	5080	0
188	20230810	173400	92380150	5080	5080	5080	5080	0
189	20230810	173300	92380150	5080	5080	5080	5080	0
190	20230810	173200	92380150	5080	5080	5080	5080	0
191	20230810	173100	92380150	5080	5080	5080	5080	0
192	20230810	173000	92380150	5080	5080	5080	5080	0
193	20230810	172900	92380150	5080	5080	5080	5080	0
194	20230810	172800	92380150	5080	5080	5080	5080	0
195	20230810	172700	92380150	5080	5080	5080	5080	0
196	20230810	172600	92380150	5080	5080	5080	5080	0
197	20230810	172500	92380150	5080	5080	5080	5080	0
198	20230810	172400	92380150	5080	5080	5080	5080	0
199	20230810	172300	92380150	5080	5080	5080	5080	0
200	20230810	172200	92380150	5080	5080	5080	5080	0
201	20230810	172100	92380150	5080	5080	5080	5080	0
202	20230810	172000	92380150	5080	5080	5080	5080	0
203	20230810	171900	92380150	5080	5080	5080	5080	0
204	20230810	171800	92380150	5080	5080	5080	5080	0
205	20230810	171700	92380150	5080	5080	5080	5080	0
206	20230810	171600	92380150	5080	5080	5080	5080	0
207	20230810	171500	92380150	5080	5080	5080	5080	0
208	20230810	171400	92380150	5080	5080	5080	5080	0
209	20230810	171300	92380150	5080	5080	5080	5080	0
210	20230810	171200	92380150	5080	5080	5080	5080	0
211	20230810	171100	92380150	5080	5080	5080	5080	0
212	20230810	171000	92380150	5080	5080	5080	5080	700
213	20230810	170900	92380150	5080	5080	5080	5080	0
214	20230810	170800	92380150	5080	5080	5080	5080	0
215	20230810	170700	92380150	5080	5080	5080	5080	0
216	20230810	170600	92380150	5080	5080	5080	5080	0
217	20230810	170500	92380150	5080	5080	5080	5080	0
218	20230810	170400	92380150	5080	5080	5080	5080	0
219	20230810	170300	92380150	5080	5080	5080	5080	0
220	20230810	170200	92380150	5080	5080	5080	5080	0
221	20230810	170100	92380150	5080	5080	5080	5080	0
222	20230810	170000	92380150	5080	5080	5080	5080	0
223	20230810	165900	92380150	5080	5080	5080	5080	0
224	20230810	165800	92380150	5080	5080	5080	5080	0
225	20230810	165700	92380150	5080	5080	5080	5080	0
226	20230810	165600	92380150	5080	5080	5080	5080	0
227	20230810	165500	92380150	5080	5080	5080	5080	0
228	20230810	165400	92380150	5080	5080	5080	5080	0
229	20230810	165300	92380150	5080	5080	5080	5080	0
230	20230810	165200	92380150	5080	5080	5080	5080	0
231	20230810	165100	92380150	5080	5080	5080	5080	0
232	20230810	165000	92380150	5080	5080	5080	5080	0
233	20230810	164900	92380150	5080	5080	5080	5080	0
234	20230810	164800	92380150	5080	5080	5080	5080	0
235	20230810	164700	92380150	5080	5080	5080	5080	0
236	20230810	164600	92380150	5080	5080	5080	5080	0
237	20230810	164500	92380150	5080	5080	5080	5080	0
238	20230810	164400	92380150	5080	5080	5080	5080	0
239	20230810	164300	92380150	5080	5080	5080	5080	0
240	20230810	164200	92380150	5080	5080	5080	5080	0
241	20230810	164100	92380150	5080	5080	5080	5080	0
242	20230810	164000	92380150	5080	5080	5080	5080	700
243	20230810	163900	92380150	5080	5080	5080	5080	0
244	20230810	163800	92380150	5080	5080	5080	5080	0
245	20230810	163700	92380150	5080	5080	5080	5080	0
246	20230810	163600	92380150	5080	5080	5080	5080	0
247	20230810	163500	92380150	5080	5080	5080	5080	0
248	20230810	163400	92380150	5080	5080	5080	5080	0
249	20230810	163300	92380150	5080	5080	5080	5080	0
250	20230810	163200	92380150	5080	5080	5080	5080	0
251	20230810	163100	92380150	5080	5080	5080	5080	0
252	20230810	163000	92380150	5080	5080	5080	5080	0
253	20230810	162900	92380150	5080	5080	5080	5080	0
254	20230810	162800	92380150	5080	5080	5080	5080	0
255	20230810	162700	92380150	5080	5080	5080	5080	0
256	20230810	162600	92380150	5080	5080	5080	5080	0
257	20230810	162500	92380150	5080	5080	5080	5080	0
258	20230810	162400	92380150	5080	5080	5080	5080	0
259	20230810	162300	92380150	5080	5080	5080	5080	0
260	20230810	162200	92380150	5080	5080	5080	5080	0
261	20230810	162100	92380150	5080	5080	5080	5080	0
262	20230810	162000	92380150	5080	5080	5080	5080	0
263	20230810	161900	92380150	5080	5080	5080	5080	0
264	20230810	161800	92380150	5080	5080	5080	5080	0
265	20230810	161700	92380150	5080	5080	5080	5080	0
266	20230810	161600	92380150	5080	5080	5080	5080	0
267	20230810	161500	92380150	5080	5080	5080	5080	0
268	20230810	161400	92380150	5080	5080	5080	5080	0
269	20230810	161300	92380150	5080	5080	5080	5080	0
270	20230810	161200	92380150	5080	5080	5080	5080	0
271	20230810	161100	92380150	5080	5080	5080	5080	0
272	20230810	161000	92380150	5080	5080	5080	5080	700
273	20230810	160900	92380150	5080	5080	5080	5080	0
274	20230810	160800	92380150	5080	5080	5080	5080	0
275	20230810	160700	92380150	5080	5080	5080	5080	0
276	20230810	160600	92380150	5080	5080	5080	5080	0
277	20230810	160500	92380150	5080	5080	5080	5080	0
278	20230810	160400	92380150	5080	5080	5080	5080	0
279	20230810	160300	92380150	5080	5080	5080	5080	0
280	20230810	160200	92380150	5080	5080	5080	5080	0
281	20230810	160100	92380150	5080	5080	5080	5080	0
282	20230810	160000	92380150	5080	5080	5080	5080	0
283	20230810	155900	92380150	5080	5080	5080	5080	0
284	20230810	155800	92380150	5080	5080	5080	5080	0
285	20230810	155700	92380150	5080	5080	5080	5080	0
286	20230810	155600	92380150	5080	5080	5080	5080	0
287	20230810	155500	92380150	5080	5080	5080	5080	0
288	20230810	155400	92380150	5080	5080	5080	5080	0
289	20230810	155300	92380150	5080	5080	5080	5080	0
290	20230810	155200	92380150	5080	5080	5080	5080	0
291	20230810	155100	92380150	5080	5080	5080	5080	0
292	20230810	155000	92380150	5080	5080	5080	5080	0
293	20230810	154900	92380150	5080	5080	5080	5080	0
294	20230810	154800	92380150	5080	5080	5080	5080	0
295	20230810	154700	92380150	5080	5080	5080	5080	0
296	20230810	154600	92380150	5080	5080	5080	5080	0
297	20230810	154500	92380150	5080	5080	5080	5080	0
298	20230810	154400	92380150	5080	5080	5080	5080	0
299	20230810	154300	92380150	5080	5080	5080	5080	0
300	20230810	154200	92380150	5080	5080	5080	5080	0
301	20230810	154100	92380150	5080	5080	5080	5080	0
302	20230810	154000	92380150	5080	5080	5080	5080	700
303	20230810	153900	92380150	5080	5080	5080	5080	0
304	20230810	153800	92380150	5080	5080	5080	5080	0
305	20230810	153700	92380150	5080	5080	5080	5080	0
306	20230810	153600	92380150	5080	5080	5080	5080	0
307	20230810	153500	92380150	5080	5080	5080	5080	0
308	20230810	153400	92380150	5080	5080	5080	5080	0
309	20230810	153300	92380150	5080	5080	5080	5080	0
310	20230810	153200	92380150	5080	5080	5080	5080	0
311	20230810	153100	92380150	5080	5080	5080	5080	0
312	20230810	153000	92380150	5080	5080	5080	5080	700
313	20230810	152900	88824150	5120	5120	5120	5120	0
314	20230810	152800	88824150	5120	5120	5120	5120	0
315	20230810	152700	88824150	5120	5120	5120	5120	0
316	20230810	152600	88824150	5120	5120	5120	5120	0
317	20230810	152500	88824150	5120	5120	5120	5120	0
318	20230810	152400	88824150	5120	5120	5120	5120	0
319	20230810	152300	88824150	5120	5120	5120	5120	0
320	20230810	152200	88824150	5120	5120	5120	5120	0
321	20230810	152100	88824150	5120	5120	5120	5120	0
322	20230810	152000	88824150	5120	5120	5120	5120	0
323	20230810	151900	88824150	5120	5120	5120	5120	107
324	20230810	151800	88276310	5120	5120	5120	5120	0
325	20230810	151700	88276310	5120	5120	5120	5120	0
326	20230810	151600	88276310	5120	5120	5120	5120	0
327	20230810	151500	88276310	5120	5120	5120	5120	0
328	20230810	151400	88276310	5120	5120	5120	5120	27
329	20230810	151300	88138070	5080	5120	5120	5080	60
330	20230810	151200	87832870	5080	5080	5080	5080	50
331	20230810	151100	87578870	5080	5080	5080	5080	5
332	20230810	151000	87553470	5090	5090	5090	5090	0
333	20230810	150900	87553470	5090	5090	5090	5090	0
334	20230810	150800	87553470	5090	5090	5090	5090	0
335	20230810	150700	87553470	5090	5090	5090	5090	0
336	20230810	150600	87553470	5090	5090	5090	5090	1
337	20230810	150500	87548380	5100	5100	5100	5100	2
338	20230810	150400	87538180	5100	5080	5100	5080	8
339	20230810	150300	87497480	5080	5080	5080	5080	0
340	20230810	150200	87497480	5080	5080	5080	5080	0
341	20230810	150100	87497480	5080	5080	5080	5080	0
342	20230810	150000	87497480	5080	5080	5080	5080	0
343	20230810	145900	87497480	5080	5080	5080	5080	0
344	20230810	145800	87497480	5080	5080	5080	5080	0
345	20230810	145700	87497480	5080	5080	5080	5080	0
346	20230810	145600	87497480	5080	5080	5080	5080	0
347	20230810	145500	87497480	5080	5100	5100	5070	3023
348	20230810	145400	72134200	5130	5130	5130	5130	0
349	20230810	145300	72134200	5130	5130	5130	5130	0
350	20230810	145200	72134200	5130	5130	5130	5130	0
351	20230810	145100	72134200	5130	5130	5130	5130	0
352	20230810	145000	72134200	5130	5130	5130	5130	28
353	20230810	144900	71990560	5130	5130	5130	5130	0
354	20230810	144800	71990560	5130	5130	5130	5130	0
355	20230810	144700	71990560	5130	5130	5130	5130	0
356	20230810	144600	71990560	5130	5130	5130	5130	1
357	20230810	144500	71985430	5120	5120	5120	5120	4
358	20230810	144400	71964950	5120	5120	5120	5120	0
359	20230810	144300	71964950	5120	5120	5120	5120	0
360	20230810	144200	71964950	5120	5120	5120	5120	0
361	20230810	144100	71964950	5120	5120	5120	5120	0
362	20230810	144000	71964950	5120	5120	5120	5120	0
363	20230810	143900	71964950	5120	5120	5120	5120	0
364	20230810	143800	71964950	5120	5120	5120	5120	188
365	20230810	143700	71002390	5120	5120	5120	5120	0
366	20230810	143600	71002390	5120	5120	5120	5120	0
367	20230810	143500	71002390	5120	5120	5120	5120	0
368	20230810	143400	71002390	5120	5120	5120	5120	0
369	20230810	143300	71002390	5120	5120	5120	5120	12
370	20230810	143200	70940950	5120	5120	5120	5120	0
371	20230810	143100	70940950	5120	5120	5120	5120	0
372	20230810	143000	70940950	5120	5120	5120	5120	62
373	20230810	142900	70623510	5120	5120	5120	5120	140
374	20230810	142800	69906710	5130	5130	5130	5130	0
375	20230810	142700	69906710	5130	5130	5130	5130	0
376	20230810	142600	69906710	5130	5130	5130	5130	0
377	20230810	142500	69906710	5130	5130	5130	5130	0
378	20230810	142400	69906710	5130	5130	5130	5130	0
379	20230810	142300	69906710	5130	5130	5130	5130	0
380	20230810	142200	69906710	5130	5130	5130	5130	17
381	20230810	142100	69819500	5130	5130	5130	5130	50
382	20230810	142000	69563000	5130	5130	5130	5130	1
383	20230810	141900	69557870	5120	5120	5120	5120	0
384	20230810	141800	69557870	5120	5120	5120	5120	183
385	20230810	141700	68620910	5120	5120	5120	5120	192
386	20230810	141600	67637870	5120	5120	5120	5120	0
387	20230810	141500	67637870	5120	5120	5120	5120	0
388	20230810	141400	67637870	5120	5120	5120	5120	0
389	20230810	141300	67637870	5120	5120	5120	5120	0
390	20230810	141200	67637870	5120	5110	5120	5110	2000
391	20230810	141100	57399280	5090	5090	5090	5090	0
392	20230810	141000	57399280	5090	5090	5090	5090	0
393	20230810	140900	57399280	5090	5090	5090	5090	65
394	20230810	140800	57068430	5120	5120	5120	5120	0
395	20230810	140700	57068430	5120	5120	5120	5120	0
396	20230810	140600	57068430	5120	5120	5120	5120	0
397	20230810	140500	57068430	5120	5120	5120	5120	0
398	20230810	140400	57068430	5120	5120	5120	5120	0
399	20230810	140300	57068430	5120	5120	5120	5120	0
400	20230810	140200	57068430	5120	5120	5120	5120	0
401	20230810	140100	57068430	5120	5120	5120	5120	0
402	20230810	140000	57068430	5120	5120	5120	5120	0
403	20230810	135900	57068430	5120	5120	5120	5120	0
404	20230810	135800	57068430	5120	5120	5120	5120	0
405	20230810	135700	57068430	5120	5120	5120	5120	0
406	20230810	135600	57068430	5120	5120	5120	5120	0
407	20230810	135500	57068430	5120	5120	5120	5120	0
408	20230810	135400	57068430	5120	5120	5120	5120	0
409	20230810	135300	57068430	5120	5120	5120	5120	0
410	20230810	135200	57068430	5120	5120	5120	5120	0
411	20230810	135100	57068430	5120	5120	5120	5120	0
412	20230810	135000	57068430	5120	5120	5120	5120	0
413	20230810	134900	57068430	5120	5120	5120	5120	0
414	20230810	134800	57068430	5120	5120	5120	5120	1
415	20230810	134700	57063310	5080	5080	5080	5080	1
416	20230810	134600	57058230	5080	5080	5080	5080	0
417	20230810	134500	57058230	5080	5080	5080	5080	0
418	20230810	134400	57058230	5080	5080	5080	5080	0
419	20230810	134300	57058230	5080	5080	5080	5080	0
420	20230810	134200	57058230	5080	5080	5080	5080	0
421	20230810	134100	57058230	5080	5080	5080	5080	0
422	20230810	134000	57058230	5080	5080	5080	5080	0
423	20230810	133900	57058230	5080	5080	5080	5080	0
424	20230810	133800	57058230	5080	5080	5080	5080	0
425	20230810	133700	57058230	5080	5080	5080	5080	73
426	20230810	133600	56687390	5120	5120	5120	5120	0
427	20230810	133500	56687390	5120	5120	5120	5120	1
428	20230810	133400	56682270	5080	5080	5080	5080	0
429	20230810	133300	56682270	5080	5080	5080	5080	0
430	20230810	133200	56682270	5080	5080	5080	5080	0
431	20230810	133100	56682270	5080	5080	5080	5080	0
432	20230810	133000	56682270	5080	5080	5080	5080	0
433	20230810	132900	56682270	5080	5080	5080	5080	0
434	20230810	132800	56682270	5080	5080	5080	5080	0
435	20230810	132700	56682270	5080	5080	5080	5080	0
436	20230810	132600	56682270	5080	5080	5080	5080	0
437	20230810	132500	56682270	5080	5080	5080	5080	0
438	20230810	132400	56682270	5080	5080	5080	5080	0
439	20230810	132300	56682270	5080	5080	5080	5080	0
440	20230810	132200	56682270	5080	5080	5080	5080	0
441	20230810	132100	56682270	5080	5080	5080	5080	0
442	20230810	132000	56682270	5080	5080	5080	5080	0
443	20230810	131900	56682270	5080	5080	5080	5080	0
444	20230810	131800	56682270	5080	5080	5080	5080	0
445	20230810	131700	56682270	5080	5080	5080	5080	0
446	20230810	131600	56682270	5080	5080	5080	5080	4
447	20230810	131500	56661950	5080	5080	5080	5080	0
448	20230810	131400	56661950	5080	5080	5080	5080	0
449	20230810	131300	56661950	5080	5080	5080	5080	0
450	20230810	131200	56661950	5080	5080	5080	5080	0
451	20230810	131100	56661950	5080	5080	5080	5080	4
452	20230810	131000	56641630	5100	5100	5100	5100	0
453	20230810	130900	56641630	5100	5100	5100	5100	0
454	20230810	130800	56641630	5100	5100	5100	5100	0
455	20230810	130700	56641630	5100	5100	5100	5100	143
456	20230810	130600	55912330	5090	5090	5090	5090	0
457	20230810	130500	55912330	5090	5090	5090	5090	0
458	20230810	130400	55912330	5090	5090	5090	5090	0
459	20230810	130300	55912330	5090	5090	5090	5090	0
460	20230810	130200	55912330	5090	5090	5090	5090	0
461	20230810	130100	55912330	5090	5090	5090	5090	0
462	20230810	130000	55912330	5090	5090	5090	5090	5
463	20230810	125900	55886880	5100	5100	5100	5100	0
464	20230810	125800	55886880	5100	5100	5100	5100	0
465	20230810	125700	55886880	5100	5100	5100	5100	60
466	20230810	125600	55580880	5100	5100	5100	5100	0
467	20230810	125500	55580880	5100	5100	5100	5100	0
468	20230810	125400	55580880	5100	5100	5100	5100	1
469	20230810	125300	55575780	5100	5100	5100	5100	0
470	20230810	125200	55575780	5100	5100	5100	5100	0
471	20230810	125100	55575780	5100	5100	5100	5100	0
472	20230810	125000	55575780	5100	5090	5100	5090	199
473	20230810	124900	54561600	5090	5090	5090	5090	0
474	20230810	124800	54561600	5090	5090	5090	5090	0
475	20230810	124700	54561600	5090	5090	5090	5090	0
476	20230810	124600	54561600	5090	5090	5090	5090	0
477	20230810	124500	54561600	5090	5090	5090	5090	0
478	20230810	124400	54561600	5090	5090	5090	5090	0
479	20230810	124300	54561600	5090	5070	5090	5070	198
480	20230810	124200	53555790	5070	5070	5070	5070	248
481	20230810	124100	52298430	5070	5070	5070	5070	0
482	20230810	124000	52298430	5070	5070	5070	5070	0
483	20230810	123900	52298430	5070	5070	5070	5070	0
484	20230810	123800	52298430	5070	5070	5070	5070	0
485	20230810	123700	52298430	5070	5070	5070	5070	0
486	20230810	123600	52298430	5070	5070	5070	5070	0
487	20230810	123500	52298430	5070	5070	5070	5070	0
488	20230810	123400	52298430	5070	5070	5070	5070	0
489	20230810	123300	52298430	5070	5080	5080	5070	93
490	20230810	123200	51826050	5060	5060	5060	5060	0
491	20230810	123100	51826050	5060	5060	5060	5060	0
492	20230810	123000	51826050	5060	5060	5060	5060	67
493	20230810	122900	51487030	5070	5070	5070	5070	10
494	20230810	122800	51436330	5070	5070	5070	5070	0
495	20230810	122700	51436330	5070	5070	5070	5070	123
496	20230810	122600	50812720	5070	5070	5070	5070	0
497	20230810	122500	50812720	5070	5070	5070	5070	0
498	20230810	122400	50812720	5070	5070	5070	5070	300
499	20230810	122300	49291720	5080	5080	5080	5080	0
500	20230810	122200	49291720	5080	5080	5080	5080	0
501	20230810	122100	49291720	5080	5080	5080	5080	12
502	20230810	122000	49230760	5090	5090	5090	5090	31
503	20230810	121900	49072970	5070	5070	5070	5070	0
504	20230810	121800	49072970	5070	5070	5070	5070	0
505	20230810	121700	49072970	5070	5070	5070	5070	87
506	20230810	121600	48631880	5100	5100	5100	5100	0
507	20230810	121500	48631880	5100	5100	5100	5100	0
508	20230810	121400	48631880	5100	5100	5100	5100	0
509	20230810	121300	48631880	5100	5100	5100	5100	0
510	20230810	121200	48631880	5100	5100	5100	5100	0
511	20230810	121100	48631880	5100	5100	5100	5100	0
512	20230810	121000	48631880	5100	5100	5100	5100	0
513	20230810	120900	48631880	5100	5100	5100	5100	0
514	20230810	120800	48631880	5100	5100	5100	5100	0
515	20230810	120700	48631880	5100	5100	5100	5100	0
516	20230810	120600	48631880	5100	5100	5100	5100	0
517	20230810	120500	48631880	5100	5100	5100	5100	0
518	20230810	120400	48631880	5100	5100	5100	5100	1
519	20230810	120300	48626780	5100	5100	5100	5100	0
520	20230810	120200	48626780	5100	5100	5100	5100	0
521	20230810	120100	48626780	5100	5100	5100	5100	0
522	20230810	120000	48626780	5100	5100	5100	5100	0
523	20230810	115900	48626780	5100	5100	5100	5100	0
524	20230810	115800	48626780	5100	5100	5100	5100	0
525	20230810	115700	48626780	5100	5100	5100	5100	0
526	20230810	115600	48626780	5100	5100	5100	5100	0
527	20230810	115500	48626780	5100	5100	5100	5100	0
528	20230810	115400	48626780	5100	5100	5100	5100	0
529	20230810	115300	48626780	5100	5100	5100	5100	0
530	20230810	115200	48626780	5100	5100	5100	5100	0
531	20230810	115100	48626780	5100	5100	5100	5100	0
532	20230810	115000	48626780	5100	5100	5100	5100	0
533	20230810	114900	48626780	5100	5100	5100	5100	1
534	20230810	114800	48621680	5100	5100	5100	5100	0
535	20230810	114700	48621680	5100	5100	5100	5100	0
536	20230810	114600	48621680	5100	5100	5100	5100	7
537	20230810	114500	48585980	5100	5100	5100	5100	0
538	20230810	114400	48585980	5100	5100	5100	5100	0
539	20230810	114300	48585980	5100	5100	5100	5100	0
540	20230810	114200	48585980	5100	5100	5100	5100	0
541	20230810	114100	48585980	5100	5100	5100	5100	0
542	20230810	114000	48585980	5100	5100	5100	5100	0
543	20230810	113900	48585980	5100	5100	5100	5100	0
544	20230810	113800	48585980	5100	5100	5100	5100	0
545	20230810	113700	48585980	5100	5100	5100	5100	0
546	20230810	113600	48585980	5100	5100	5100	5100	0
547	20230810	113500	48585980	5100	5100	5100	5100	10
548	20230810	113400	48534980	5060	5060	5060	5060	0
549	20230810	113300	48534980	5060	5060	5060	5060	0
550	20230810	113200	48534980	5060	5060	5060	5060	0
551	20230810	113100	48534980	5060	5060	5060	5060	0
552	20230810	113000	48534980	5060	5060	5060	5060	50
553	20230810	112900	48281980	5100	5100	5100	5100	0
554	20230810	112800	48281980	5100	5100	5100	5100	1
555	20230810	112700	48276880	5070	5070	5070	5070	0
556	20230810	112600	48276880	5070	5070	5070	5070	0
557	20230810	112500	48276880	5070	5070	5070	5070	32
558	20230810	112400	48114640	5070	5070	5070	5070	0
559	20230810	112300	48114640	5070	5070	5070	5070	0
560	20230810	112200	48114640	5070	5070	5070	5070	0
561	20230810	112100	48114640	5070	5070	5070	5070	0
562	20230810	112000	48114640	5070	5070	5070	5070	0
563	20230810	111900	48114640	5070	5070	5070	5070	0
564	20230810	111800	48114640	5070	5070	5070	5070	0
565	20230810	111700	48114640	5070	5070	5070	5070	0
566	20230810	111600	48114640	5070	5070	5070	5070	0
567	20230810	111500	48114640	5070	5070	5070	5070	0
568	20230810	111400	48114640	5070	5070	5070	5070	0
569	20230810	111300	48114640	5070	5070	5070	5070	0
570	20230810	111200	48114640	5070	5070	5070	5070	15
571	20230810	111100	48038590	5070	5070	5070	5070	0
572	20230810	111000	48038590	5070	5070	5070	5070	0
573	20230810	110900	48038590	5070	5070	5070	5070	0
574	20230810	110800	48038590	5070	5070	5070	5070	0
575	20230810	110700	48038590	5070	5070	5070	5070	0
576	20230810	110600	48038590	5070	5070	5070	5070	0
577	20230810	110500	48038590	5070	5070	5070	5070	0
578	20230810	110400	48038590	5070	5070	5070	5070	0
579	20230810	110300	48038590	5070	5070	5070	5070	0
580	20230810	110200	48038590	5070	5070	5070	5070	0
581	20230810	110100	48038590	5070	5070	5070	5070	0
582	20230810	110000	48038590	5070	5070	5070	5070	0
583	20230810	105900	48038590	5070	5070	5070	5070	0
584	20230810	105800	48038590	5070	5070	5070	5070	0
585	20230810	105700	48038590	5070	5070	5070	5070	0
586	20230810	105600	48038590	5070	5070	5070	5070	0
587	20230810	105500	48038590	5070	5070	5070	5070	600
588	20230810	105400	44996590	5100	5100	5100	5100	0
589	20230810	105300	44996590	5100	5100	5100	5100	0
590	20230810	105200	44996590	5100	5100	5100	5100	0
591	20230810	105100	44996590	5100	5100	5100	5100	0
592	20230810	105000	44996590	5100	5100	5100	5100	0
593	20230810	104900	44996590	5100	5100	5100	5100	0
594	20230810	104800	44996590	5100	5100	5100	5100	0
595	20230810	104700	44996590	5100	5100	5100	5100	11
596	20230810	104600	44940490	5070	5070	5070	5070	0
597	20230810	104500	44940490	5070	5070	5070	5070	0
598	20230810	104400	44940490	5070	5080	5080	5070	2
599	20230810	104300	44930340	5090	5090	5090	5090	0
600	20230810	104200	44930340	5090	5090	5090	5090	0
601	20230810	104100	44930340	5090	5090	5090	5090	0
602	20230810	104000	44930340	5090	5090	5090	5090	0
603	20230810	103900	44930340	5090	5090	5090	5090	0
604	20230810	103800	44930340	5090	5090	5090	5090	0
605	20230810	103700	44930340	5090	5090	5090	5090	3
606	20230810	103600	44915070	5090	5090	5090	5090	65
607	20230810	103500	44584220	5060	5060	5060	5060	0
608	20230810	103400	44584220	5060	5060	5060	5060	0
609	20230810	103300	44584220	5060	5060	5060	5060	0
610	20230810	103200	44584220	5060	5060	5060	5060	0
611	20230810	103100	44584220	5060	5060	5060	5060	0
612	20230810	103000	44584220	5060	5060	5060	5060	0
613	20230810	102900	44584220	5060	5060	5060	5060	0
614	20230810	102800	44584220	5060	5060	5060	5060	0
615	20230810	102700	44584220	5060	5060	5060	5060	20
616	20230810	102600	44483020	5060	5060	5060	5060	0
617	20230810	102500	44483020	5060	5060	5060	5060	0
618	20230810	102400	44483020	5060	5060	5060	5060	0
619	20230810	102300	44483020	5060	5060	5060	5060	10
620	20230810	102200	44432420	5060	5060	5060	5060	10
621	20230810	102100	44381820	5060	5060	5060	5060	0
622	20230810	102000	44381820	5060	5060	5060	5060	40
623	20230810	101900	44179420	5060	5070	5070	5060	191
624	20230810	101800	43212460	5100	5100	5100	5100	0
625	20230810	101700	43212460	5100	5100	5100	5100	0
626	20230810	101600	43212460	5100	5100	5100	5100	0
627	20230810	101500	43212460	5100	5100	5100	5100	100
628	20230810	101400	42702460	5100	5100	5100	5100	0
629	20230810	101300	42702460	5100	5100	5100	5100	10
630	20230810	101200	42651460	5100	5100	5100	5100	0
631	20230810	101100	42651460	5100	5100	5100	5100	0
632	20230810	101000	42651460	5100	5100	5100	5100	0
633	20230810	100900	42651460	5100	5100	5100	5100	0
634	20230810	100800	42651460	5100	5100	5100	5100	0
635	20230810	100700	42651460	5100	5100	5100	5100	0
636	20230810	100600	42651460	5100	5100	5100	5100	0
637	20230810	100500	42651460	5100	5100	5100	5100	409
638	20230810	100400	40565560	5100	5100	5100	5100	92
639	20230810	100300	40096360	5100	5100	5100	5100	10
640	20230810	100200	40045360	5130	5130	5130	5130	0
641	20230810	100100	40045360	5130	5130	5130	5130	5
642	20230810	100000	40019710	5130	5130	5130	5130	45
643	20230810	095900	39788860	5130	5140	5150	5130	228
644	20230810	095800	38617910	5140	5140	5140	5140	0
645	20230810	095700	38617910	5140	5110	5140	5110	3432
646	20230810	095600	21017140	5130	5130	5130	5130	0
647	20230810	095500	21017140	5130	5130	5130	5130	0
648	20230810	095400	21017140	5130	5080	5130	5080	464
649	20230810	095300	18655280	5070	5070	5070	5070	412
650	20230810	095200	16566440	5050	5050	5050	5050	0
651	20230810	095100	16566440	5050	5050	5050	5050	1156
652	20230810	095000	10728640	5040	5040	5040	5040	1012
653	20230810	094900	5628160	5040	5040	5040	5040	0
654	20230810	094800	5628160	5040	5040	5040	5040	0
655	20230810	094700	5628160	5040	5040	5040	5040	118
656	20230810	094600	5033440	5040	5040	5040	5040	0
657	20230810	094500	5033440	5040	5040	5040	5040	0
658	20230810	094400	5033440	5040	5040	5040	5040	50
659	20230810	094300	4781440	5040	5040	5040	5040	50
660	20230810	094200	4529440	5030	5030	5030	5030	0
661	20230810	094100	4529440	5030	5030	5030	5030	207
662	20230810	094000	3488230	5040	5040	5040	5040	0
663	20230810	093900	3488230	5040	5040	5040	5040	0
664	20230810	093800	3488230	5040	5040	5040	5040	0
665	20230810	093700	3488230	5040	5040	5040	5040	2
666	20230810	093600	3478150	5040	5040	5040	5040	0
667	20230810	093500	3478150	5040	5040	5040	5040	35
668	20230810	093400	3301750	5040	5040	5040	5040	0
669	20230810	093300	3301750	5040	5040	5040	5040	0
670	20230810	093200	3301750	5040	5040	5040	5040	1
671	20230810	093100	3296710	5040	5040	5040	5040	1
672	20230810	093000	3291670	5040	5040	5040	5040	101
673	20230810	092900	2782630	5040	5040	5040	5040	0
674	20230810	092800	2782630	5040	5040	5040	5040	0
675	20230810	092700	2782630	5040	5040	5040	5040	2
676	20230810	092600	2772550	5040	5040	5040	5040	0
677	20230810	092500	2772550	5040	5040	5040	5040	98
678	20230810	092400	2278630	5030	5030	5030	5030	0
679	20230810	092300	2278630	5030	5030	5030	5030	2
680	20230810	092200	2268570	5050	5050	5050	5050	0
681	20230810	092100	2268570	5050	5050	5050	5050	44
682	20230810	092000	2046370	5050	5050	5050	5050	0
683	20230810	091900	2046370	5050	5050	5050	5050	0
684	20230810	091800	2046370	5050	5050	5050	5050	0
685	20230810	091700	2046370	5050	5040	5050	5040	183
686	20230810	091600	1123220	5050	5050	5050	5050	2
687	20230810	091500	1113120	5030	5030	5030	5030	0
688	20230810	091400	1113120	5030	5030	5030	5030	0
689	20230810	091300	1113120	5030	5030	5030	5030	1
690	20230810	091200	1108090	5030	5030	5030	5030	0
691	20230810	091100	1108090	5030	5030	5030	5030	0
692	20230810	091000	1108090	5030	5030	5030	5030	0
693	20230810	090900	1108090	5030	5030	5030	5030	0
694	20230810	090800	1108090	5030	5030	5030	5030	0
695	20230810	090700	1108090	5030	5030	5030	5030	0
696	20230810	090600	1108090	5030	5030	5030	5030	0
697	20230810	090500	1108090	5030	5030	5030	5030	0
698	20230810	090400	1108090	5030	5030	5030	5030	0
699	20230810	090300	1108090	5030	5050	5050	5030	99
700	20230810	090200	609150	5050	5050	5050	5050	26
701	20230810	090100	477850	5030	5030	5030	5030	0
702	20230810	090000	477850	5030	5030	5030	5030	95