KissMeData/030720/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	190300	213730980	9360	9360	9360	9360	866
3	20230809	190200	213730980	9360	9360	9360	9360	0
4	20230809	190100	213730980	9360	9360	9360	9360	0
5	20230809	190000	213730980	9360	9360	9360	9360	0
6	20230809	185900	213730980	9360	9360	9360	9360	0
7	20230809	185800	213730980	9360	9360	9360	9360	0
8	20230809	185700	213730980	9360	9360	9360	9360	0
9	20230809	185600	213730980	9360	9360	9360	9360	0
10	20230809	185500	213730980	9360	9360	9360	9360	0
11	20230809	185400	213730980	9360	9360	9360	9360	0
12	20230809	185300	213730980	9360	9360	9360	9360	0
13	20230809	185200	213730980	9360	9360	9360	9360	0
14	20230809	185100	213730980	9360	9360	9360	9360	0
15	20230809	185000	213730980	9360	9360	9360	9360	0
16	20230809	184900	213730980	9360	9360	9360	9360	0
17	20230809	184800	213730980	9360	9360	9360	9360	0
18	20230809	184700	213730980	9360	9360	9360	9360	0
19	20230809	184600	213730980	9360	9360	9360	9360	0
20	20230809	184500	213730980	9360	9360	9360	9360	0
21	20230809	184400	213730980	9360	9360	9360	9360	0
22	20230809	184300	213730980	9360	9360	9360	9360	0
23	20230809	184200	213730980	9360	9360	9360	9360	0
24	20230809	184100	213730980	9360	9360	9360	9360	0
25	20230809	184000	213730980	9360	9360	9360	9360	0
26	20230809	183900	213730980	9360	9360	9360	9360	0
27	20230809	183800	213730980	9360	9360	9360	9360	0
28	20230809	183700	213730980	9360	9360	9360	9360	0
29	20230809	183600	213730980	9360	9360	9360	9360	0
30	20230809	183500	213730980	9360	9360	9360	9360	0
31	20230809	183400	213730980	9360	9360	9360	9360	0
32	20230809	183300	213730980	9360	9360	9360	9360	866
33	20230809	183200	213730980	9360	9360	9360	9360	0
34	20230809	183100	213730980	9360	9360	9360	9360	0
35	20230809	183000	213730980	9360	9360	9360	9360	0
36	20230809	182900	213730980	9360	9360	9360	9360	0
37	20230809	182800	213730980	9360	9360	9360	9360	0
38	20230809	182700	213730980	9360	9360	9360	9360	0
39	20230809	182600	213730980	9360	9360	9360	9360	0
40	20230809	182500	213730980	9360	9360	9360	9360	0
41	20230809	182400	213730980	9360	9360	9360	9360	0
42	20230809	182300	213730980	9360	9360	9360	9360	0
43	20230809	182200	213730980	9360	9360	9360	9360	0
44	20230809	182100	213730980	9360	9360	9360	9360	0
45	20230809	182000	213730980	9360	9360	9360	9360	0
46	20230809	181900	213730980	9360	9360	9360	9360	0
47	20230809	181800	213730980	9360	9360	9360	9360	0
48	20230809	181700	213730980	9360	9360	9360	9360	0
49	20230809	181600	213730980	9360	9360	9360	9360	0
50	20230809	181500	213730980	9360	9360	9360	9360	0
51	20230809	181400	213730980	9360	9360	9360	9360	0
52	20230809	181300	213730980	9360	9360	9360	9360	0
53	20230809	181200	213730980	9360	9360	9360	9360	0
54	20230809	181100	213730980	9360	9360	9360	9360	0
55	20230809	181000	213730980	9360	9360	9360	9360	0
56	20230809	180900	213730980	9360	9360	9360	9360	0
57	20230809	180800	213730980	9360	9360	9360	9360	0
58	20230809	180700	213730980	9360	9360	9360	9360	0
59	20230809	180600	213730980	9360	9360	9360	9360	0
60	20230809	180500	213730980	9360	9360	9360	9360	0
61	20230809	180400	213730980	9360	9360	9360	9360	0
62	20230809	180300	213730980	9360	9360	9360	9360	866
63	20230809	180200	213730980	9360	9360	9360	9360	0
64	20230809	180100	213730980	9360	9360	9360	9360	0
65	20230809	180000	213730980	9360	9360	9360	9360	0
66	20230809	175900	213730980	9360	9360	9360	9360	0
67	20230809	175800	213730980	9360	9360	9360	9360	0
68	20230809	175700	213730980	9360	9360	9360	9360	0
69	20230809	175600	213730980	9360	9360	9360	9360	0
70	20230809	175500	213730980	9360	9360	9360	9360	0
71	20230809	175400	213730980	9360	9360	9360	9360	0
72	20230809	175300	213730980	9360	9360	9360	9360	0
73	20230809	175200	213730980	9360	9360	9360	9360	0
74	20230809	175100	213730980	9360	9360	9360	9360	0
75	20230809	175000	213730980	9360	9360	9360	9360	0
76	20230809	174900	213730980	9360	9360	9360	9360	0
77	20230809	174800	213730980	9360	9360	9360	9360	0
78	20230809	174700	213730980	9360	9360	9360	9360	0
79	20230809	174600	213730980	9360	9360	9360	9360	0
80	20230809	174500	213730980	9360	9360	9360	9360	0
81	20230809	174400	213730980	9360	9360	9360	9360	0
82	20230809	174300	213730980	9360	9360	9360	9360	0
83	20230809	174200	213730980	9360	9360	9360	9360	0
84	20230809	174100	213730980	9360	9360	9360	9360	0
85	20230809	174000	213730980	9360	9360	9360	9360	0
86	20230809	173900	213730980	9360	9360	9360	9360	0
87	20230809	173800	213730980	9360	9360	9360	9360	0
88	20230809	173700	213730980	9360	9360	9360	9360	0
89	20230809	173600	213730980	9360	9360	9360	9360	0
90	20230809	173500	213730980	9360	9360	9360	9360	0
91	20230809	173400	213730980	9360	9360	9360	9360	0
92	20230809	173300	213730980	9360	9360	9360	9360	866
93	20230809	173200	213730980	9360	9360	9360	9360	0
94	20230809	173100	213730980	9360	9360	9360	9360	0
95	20230809	173000	213730980	9360	9360	9360	9360	0
96	20230809	172900	213730980	9360	9360	9360	9360	0
97	20230809	172800	213730980	9360	9360	9360	9360	0
98	20230809	172700	213730980	9360	9360	9360	9360	0
99	20230809	172600	213730980	9360	9360	9360	9360	0
100	20230809	172500	213730980	9360	9360	9360	9360	0
101	20230809	172400	213730980	9360	9360	9360	9360	0
102	20230809	172300	213730980	9360	9360	9360	9360	0
103	20230809	172200	213730980	9360	9360	9360	9360	0
104	20230809	172100	213730980	9360	9360	9360	9360	0
105	20230809	172000	213730980	9360	9360	9360	9360	0
106	20230809	171900	213730980	9360	9360	9360	9360	0
107	20230809	171800	213730980	9360	9360	9360	9360	0
108	20230809	171700	213730980	9360	9360	9360	9360	0
109	20230809	171600	213730980	9360	9360	9360	9360	0
110	20230809	171500	213730980	9360	9360	9360	9360	0
111	20230809	171400	213730980	9360	9360	9360	9360	0
112	20230809	171300	213730980	9360	9360	9360	9360	0
113	20230809	171200	213730980	9360	9360	9360	9360	0
114	20230809	171100	213730980	9360	9360	9360	9360	0
115	20230809	171000	213730980	9360	9360	9360	9360	0
116	20230809	170900	213730980	9360	9360	9360	9360	0
117	20230809	170800	213730980	9360	9360	9360	9360	0
118	20230809	170700	213730980	9360	9360	9360	9360	0
119	20230809	170600	213730980	9360	9360	9360	9360	0
120	20230809	170500	213730980	9360	9360	9360	9360	0
121	20230809	170400	213730980	9360	9360	9360	9360	0
122	20230809	170300	213730980	9360	9360	9360	9360	866
123	20230809	170200	213730980	9360	9360	9360	9360	0
124	20230809	170100	213730980	9360	9360	9360	9360	0
125	20230809	170000	213730980	9360	9360	9360	9360	0
126	20230809	165900	213730980	9360	9360	9360	9360	0
127	20230809	165800	213730980	9360	9360	9360	9360	0
128	20230809	165700	213730980	9360	9360	9360	9360	0
129	20230809	165600	213730980	9360	9360	9360	9360	0
130	20230809	165500	213730980	9360	9360	9360	9360	0
131	20230809	165400	213730980	9360	9360	9360	9360	0
132	20230809	165300	213730980	9360	9360	9360	9360	0
133	20230809	165200	213730980	9360	9360	9360	9360	0
134	20230809	165100	213730980	9360	9360	9360	9360	0
135	20230809	165000	213730980	9360	9360	9360	9360	0
136	20230809	164900	213730980	9360	9360	9360	9360	0
137	20230809	164800	213730980	9360	9360	9360	9360	0
138	20230809	164700	213730980	9360	9360	9360	9360	0
139	20230809	164600	213730980	9360	9360	9360	9360	0
140	20230809	164500	213730980	9360	9360	9360	9360	0
141	20230809	164400	213730980	9360	9360	9360	9360	0
142	20230809	164300	213730980	9360	9360	9360	9360	0
143	20230809	164200	213730980	9360	9360	9360	9360	0
144	20230809	164100	213730980	9360	9360	9360	9360	0
145	20230809	164000	213730980	9360	9360	9360	9360	0
146	20230809	163900	213730980	9360	9360	9360	9360	0
147	20230809	163800	213730980	9360	9360	9360	9360	0
148	20230809	163700	213730980	9360	9360	9360	9360	0
149	20230809	163600	213730980	9360	9360	9360	9360	0
150	20230809	163500	213730980	9360	9360	9360	9360	0
151	20230809	163400	213730980	9360	9360	9360	9360	0
152	20230809	163300	213730980	9360	9360	9360	9360	866
153	20230809	163200	213730980	9360	9360	9360	9360	0
154	20230809	163100	213730980	9360	9360	9360	9360	0
155	20230809	163000	213730980	9360	9360	9360	9360	0
156	20230809	162900	213730980	9360	9360	9360	9360	0
157	20230809	162800	213730980	9360	9360	9360	9360	0
158	20230809	162700	213730980	9360	9360	9360	9360	0
159	20230809	162600	213730980	9360	9360	9360	9360	0
160	20230809	162500	213730980	9360	9360	9360	9360	0
161	20230809	162400	213730980	9360	9360	9360	9360	0
162	20230809	162300	213730980	9360	9360	9360	9360	0
163	20230809	162200	213730980	9360	9360	9360	9360	0
164	20230809	162100	213730980	9360	9360	9360	9360	0
165	20230809	162000	213730980	9360	9360	9360	9360	0
166	20230809	161900	213730980	9360	9360	9360	9360	0
167	20230809	161800	213730980	9360	9360	9360	9360	0
168	20230809	161700	213730980	9360	9360	9360	9360	0
169	20230809	161600	213730980	9360	9360	9360	9360	0
170	20230809	161500	213730980	9360	9360	9360	9360	0
171	20230809	161400	213730980	9360	9360	9360	9360	0
172	20230809	161300	213730980	9360	9360	9360	9360	0
173	20230809	161200	213730980	9360	9360	9360	9360	0
174	20230809	161100	213730980	9360	9360	9360	9360	0
175	20230809	161000	213730980	9360	9360	9360	9360	0
176	20230809	160900	213730980	9360	9360	9360	9360	0
177	20230809	160800	213730980	9360	9360	9360	9360	0
178	20230809	160700	213730980	9360	9360	9360	9360	0
179	20230809	160600	213730980	9360	9360	9360	9360	0
180	20230809	160500	213730980	9360	9360	9360	9360	0
181	20230809	160400	213730980	9360	9360	9360	9360	0
182	20230809	160300	213730980	9360	9360	9360	9360	866
183	20230809	160200	213730980	9360	9360	9360	9360	0
184	20230809	160100	213730980	9360	9360	9360	9360	0
185	20230809	160000	213730980	9360	9360	9360	9360	0
186	20230809	155900	213730980	9360	9360	9360	9360	0
187	20230809	155800	213730980	9360	9360	9360	9360	0
188	20230809	155700	213730980	9360	9360	9360	9360	0
189	20230809	155600	213730980	9360	9360	9360	9360	0
190	20230809	155500	213730980	9360	9360	9360	9360	0
191	20230809	155400	213730980	9360	9360	9360	9360	0
192	20230809	155300	213730980	9360	9360	9360	9360	0
193	20230809	155200	213730980	9360	9360	9360	9360	0
194	20230809	155100	213730980	9360	9360	9360	9360	0
195	20230809	155000	213730980	9360	9360	9360	9360	0
196	20230809	154900	213730980	9360	9360	9360	9360	0
197	20230809	154800	213730980	9360	9360	9360	9360	0
198	20230809	154700	213730980	9360	9360	9360	9360	0
199	20230809	154600	213730980	9360	9360	9360	9360	0
200	20230809	154500	213730980	9360	9360	9360	9360	0
201	20230809	154400	213730980	9360	9360	9360	9360	0
202	20230809	154300	213730980	9360	9360	9360	9360	0
203	20230809	154200	213730980	9360	9360	9360	9360	0
204	20230809	154100	213730980	9360	9360	9360	9360	0
205	20230809	154000	213730980	9360	9360	9360	9360	0
206	20230809	153900	213730980	9360	9360	9360	9360	0
207	20230809	153800	213730980	9360	9360	9360	9360	0
208	20230809	153700	213730980	9360	9360	9360	9360	0
209	20230809	153600	213730980	9360	9360	9360	9360	0
210	20230809	153500	213730980	9360	9360	9360	9360	0
211	20230809	153400	213730980	9360	9360	9360	9360	0
212	20230809	153300	213730980	9360	9360	9360	9360	866
213	20230809	153200	213730980	9360	9360	9360	9360	0
214	20230809	153100	213730980	9360	9360	9360	9360	0
215	20230809	153000	213730980	9360	9360	9360	9360	866
216	20230809	152900	205625220	9370	9370	9370	9370	0
217	20230809	152800	205625220	9370	9370	9370	9370	0
218	20230809	152700	205625220	9370	9370	9370	9370	0
219	20230809	152600	205625220	9370	9370	9370	9370	0
220	20230809	152500	205625220	9370	9370	9370	9370	0
221	20230809	152400	205625220	9370	9370	9370	9370	0
222	20230809	152300	205625220	9370	9370	9370	9370	0
223	20230809	152200	205625220	9370	9370	9370	9370	0
224	20230809	152100	205625220	9370	9370	9370	9370	0
225	20230809	152000	205625220	9370	9370	9370	9370	0
226	20230809	151900	205625220	9370	9370	9370	9370	0
227	20230809	151800	205625220	9370	9370	9370	9370	0
228	20230809	151700	205625220	9370	9370	9370	9370	0
229	20230809	151600	205625220	9370	9370	9370	9370	0
230	20230809	151500	205625220	9370	9390	9390	9370	437
231	20230809	151400	201529580	9390	9410	9410	9390	200
232	20230809	151300	199651040	9450	9450	9450	9450	0
233	20230809	151200	199651040	9450	9450	9450	9450	0
234	20230809	151100	199651040	9450	9450	9450	9450	0
235	20230809	151000	199651040	9450	9450	9450	9450	0
236	20230809	150900	199651040	9450	9450	9450	9450	0
237	20230809	150800	199651040	9450	9440	9450	9440	50
238	20230809	150700	199178640	9450	9450	9450	9450	0
239	20230809	150600	199178640	9450	9450	9450	9450	0
240	20230809	150500	199178640	9450	9450	9450	9450	0
241	20230809	150400	199178640	9450	9450	9450	9450	0
242	20230809	150300	199178640	9450	9450	9450	9450	1
243	20230809	150200	199169190	9390	9390	9390	9390	0
244	20230809	150100	199169190	9390	9410	9410	9390	95
245	20230809	150000	198276680	9450	9450	9450	9450	0
246	20230809	145900	198276680	9450	9450	9450	9450	0
247	20230809	145800	198276680	9450	9450	9450	9450	0
248	20230809	145700	198276680	9450	9450	9450	9450	0
249	20230809	145600	198276680	9450	9450	9450	9450	0
250	20230809	145500	198276680	9450	9440	9450	9440	25
251	20230809	145400	198040560	9450	9450	9450	9450	0
252	20230809	145300	198040560	9450	9450	9450	9450	0
253	20230809	145200	198040560	9450	9450	9450	9450	0
254	20230809	145100	198040560	9450	9450	9450	9450	0
255	20230809	145000	198040560	9450	9450	9450	9450	0
256	20230809	144900	198040560	9450	9450	9450	9450	0
257	20230809	144800	198040560	9450	9400	9450	9400	41
258	20230809	144700	197655060	9410	9410	9410	9410	0
259	20230809	144600	197655060	9410	9410	9410	9410	0
260	20230809	144500	197655060	9410	9410	9410	9410	0
261	20230809	144400	197655060	9410	9410	9410	9410	0
262	20230809	144300	197655060	9410	9410	9410	9410	1071
263	20230809	144200	187576950	9410	9410	9410	9410	0
264	20230809	144100	187576950	9410	9410	9410	9410	0
265	20230809	144000	187576950	9410	9410	9410	9410	0
266	20230809	143900	187576950	9410	9410	9410	9410	10
267	20230809	143800	187482850	9450	9450	9450	9450	0
268	20230809	143700	187482850	9450	9450	9450	9450	0
269	20230809	143600	187482850	9450	9450	9450	9450	0
270	20230809	143500	187482850	9450	9450	9450	9450	0
271	20230809	143400	187482850	9450	9440	9450	9440	9
272	20230809	143300	187397810	9430	9430	9430	9430	0
273	20230809	143200	187397810	9430	9430	9430	9430	0
274	20230809	143100	187397810	9430	9430	9430	9430	0
275	20230809	143000	187397810	9430	9430	9430	9430	0
276	20230809	142900	187397810	9430	9430	9430	9430	0
277	20230809	142800	187397810	9430	9430	9430	9430	0
278	20230809	142700	187397810	9430	9430	9430	9430	927
279	20230809	142600	178656200	9390	9390	9390	9390	0
280	20230809	142500	178656200	9390	9390	9390	9390	0
281	20230809	142400	178656200	9390	9390	9390	9390	0
282	20230809	142300	178656200	9390	9390	9390	9390	212
283	20230809	142200	176665520	9400	9400	9400	9400	188
284	20230809	142100	174898320	9430	9430	9430	9430	0
285	20230809	142000	174898320	9430	9430	9430	9430	38
286	20230809	141900	174539980	9430	9430	9430	9430	0
287	20230809	141800	174539980	9430	9430	9430	9430	0
288	20230809	141700	174539980	9430	9430	9430	9430	0
289	20230809	141600	174539980	9430	9430	9430	9430	0
290	20230809	141500	174539980	9430	9430	9430	9430	0
291	20230809	141400	174539980	9430	9430	9430	9430	0
292	20230809	141300	174539980	9430	9430	9430	9430	35
293	20230809	141200	174209930	9420	9420	9420	9420	0
294	20230809	141100	174209930	9420	9420	9420	9420	2
295	20230809	141000	174191090	9430	9430	9430	9430	0
296	20230809	140900	174191090	9430	9430	9430	9430	0
297	20230809	140800	174191090	9430	9430	9430	9430	10
298	20230809	140700	174096790	9450	9450	9450	9450	0
299	20230809	140600	174096790	9450	9450	9450	9450	0
300	20230809	140500	174096790	9450	9450	9450	9450	0
301	20230809	140400	174096790	9450	9450	9450	9450	0
302	20230809	140300	174096790	9450	9450	9450	9450	0
303	20230809	140200	174096790	9450	9450	9450	9450	0
304	20230809	140100	174096790	9450	9450	9450	9450	0
305	20230809	140000	174096790	9450	9450	9450	9450	1
306	20230809	135900	174087340	9420	9420	9420	9420	0
307	20230809	135800	174087340	9420	9420	9420	9420	0
308	20230809	135700	174087340	9420	9420	9420	9420	0
309	20230809	135600	174087340	9420	9420	9420	9420	0
310	20230809	135500	174087340	9420	9420	9420	9420	0
311	20230809	135400	174087340	9420	9400	9420	9400	380
312	20230809	135300	170510290	9340	9340	9340	9340	0
313	20230809	135200	170510290	9340	9340	9340	9340	0
314	20230809	135100	170510290	9340	9340	9340	9340	0
315	20230809	135000	170510290	9340	9340	9340	9340	0
316	20230809	134900	170510290	9340	9340	9340	9340	0
317	20230809	134800	170510290	9340	9380	9380	9330	108
318	20230809	134700	169500940	9380	9380	9380	9380	0
319	20230809	134600	169500940	9380	9380	9380	9380	100
320	20230809	134500	168562940	9380	9380	9380	9380	0
321	20230809	134400	168562940	9380	9380	9380	9380	0
322	20230809	134300	168562940	9380	9380	9380	9380	55
323	20230809	134200	168047040	9380	9380	9380	9380	0
324	20230809	134100	168047040	9380	9380	9380	9380	0
325	20230809	134000	168047040	9380	9380	9380	9380	0
326	20230809	133900	168047040	9380	9380	9380	9380	55
327	20230809	133800	167531140	9420	9420	9420	9420	0
328	20230809	133700	167531140	9420	9420	9420	9420	0
329	20230809	133600	167531140	9420	9420	9420	9420	0
330	20230809	133500	167531140	9420	9420	9420	9420	0
331	20230809	133400	167531140	9420	9420	9420	9420	0
332	20230809	133300	167531140	9420	9420	9420	9420	1
333	20230809	133200	167521720	9400	9400	9400	9400	34
334	20230809	133100	167202120	9410	9410	9410	9410	10
335	20230809	133000	167108020	9420	9420	9420	9420	0
336	20230809	132900	167108020	9420	9420	9420	9420	0
337	20230809	132800	167108020	9420	9420	9420	9420	0
338	20230809	132700	167108020	9420	9420	9420	9420	0
339	20230809	132600	167108020	9420	9420	9420	9420	0
340	20230809	132500	167108020	9420	9420	9420	9420	0
341	20230809	132400	167108020	9420	9420	9420	9420	0
342	20230809	132300	167108020	9420	9420	9420	9420	0
343	20230809	132200	167108020	9420	9420	9420	9420	0
344	20230809	132100	167108020	9420	9420	9420	9420	0
345	20230809	132000	167108020	9420	9420	9420	9420	0
346	20230809	131900	167108020	9420	9420	9420	9420	0
347	20230809	131800	167108020	9420	9420	9420	9420	0
348	20230809	131700	167108020	9420	9420	9420	9420	0
349	20230809	131600	167108020	9420	9400	9420	9400	15
350	20230809	131500	166967000	9400	9400	9400	9400	0
351	20230809	131400	166967000	9400	9400	9400	9400	0
352	20230809	131300	166967000	9400	9400	9400	9400	0
353	20230809	131200	166967000	9400	9400	9400	9400	0
354	20230809	131100	166967000	9400	9400	9400	9400	0
355	20230809	131000	166967000	9400	9400	9400	9400	0
356	20230809	130900	166967000	9400	9400	9400	9400	0
357	20230809	130800	166967000	9400	9400	9400	9400	0
358	20230809	130700	166967000	9400	9400	9400	9400	0
359	20230809	130600	166967000	9400	9400	9400	9400	2
360	20230809	130500	166948200	9400	9400	9400	9400	1
361	20230809	130400	166938800	9390	9390	9390	9390	0
362	20230809	130300	166938800	9390	9390	9390	9390	0
363	20230809	130200	166938800	9390	9390	9390	9390	0
364	20230809	130100	166938800	9390	9390	9390	9390	0
365	20230809	130000	166938800	9390	9390	9390	9390	0
366	20230809	125900	166938800	9390	9390	9390	9390	0
367	20230809	125800	166938800	9390	9390	9390	9390	2
368	20230809	125700	166920020	9390	9390	9390	9390	175
369	20230809	125600	165276770	9400	9400	9400	9400	0
370	20230809	125500	165276770	9400	9400	9400	9400	0
371	20230809	125400	165276770	9400	9400	9400	9400	0
372	20230809	125300	165276770	9400	9400	9400	9400	231
373	20230809	125200	163105370	9400	9400	9400	9400	100
374	20230809	125100	162165370	9410	9410	9410	9410	20
375	20230809	125000	161977170	9410	9410	9410	9410	0
376	20230809	124900	161977170	9410	9410	9410	9410	0
377	20230809	124800	161977170	9410	9410	9410	9410	400
378	20230809	124700	158213170	9410	9410	9410	9410	1
379	20230809	124600	158203760	9410	9410	9410	9410	0
380	20230809	124500	158203760	9410	9410	9410	9410	3
381	20230809	124400	158175530	9410	9410	9410	9410	0
382	20230809	124300	158175530	9410	9410	9410	9410	576
383	20230809	124200	152755370	9420	9420	9420	9420	774
384	20230809	124100	145464290	9430	9430	9430	9430	0
385	20230809	124000	145464290	9430	9430	9430	9430	0
386	20230809	123900	145464290	9430	9430	9430	9430	0
387	20230809	123800	145464290	9430	9430	9430	9430	0
388	20230809	123700	145464290	9430	9430	9430	9430	5
389	20230809	123600	145417140	9430	9430	9430	9430	0
390	20230809	123500	145417140	9430	9430	9430	9430	0
391	20230809	123400	145417140	9430	9430	9430	9430	0
392	20230809	123300	145417140	9430	9430	9430	9430	4
393	20230809	123200	145379420	9440	9440	9440	9440	0
394	20230809	123100	145379420	9440	9440	9440	9440	0
395	20230809	123000	145379420	9440	9440	9440	9440	0
396	20230809	122900	145379420	9440	9440	9440	9440	0
397	20230809	122800	145379420	9440	9440	9440	9440	1
398	20230809	122700	145369980	9430	9430	9430	9430	0
399	20230809	122600	145369980	9430	9430	9430	9430	0
400	20230809	122500	145369980	9430	9430	9430	9430	0
401	20230809	122400	145369980	9430	9430	9430	9430	267
402	20230809	122300	142852170	9420	9420	9420	9420	0
403	20230809	122200	142852170	9420	9420	9420	9420	1
404	20230809	122100	142842750	9420	9430	9430	9420	355
405	20230809	122000	139495200	9450	9450	9450	9450	0
406	20230809	121900	139495200	9450	9450	9450	9450	500
407	20230809	121800	134770200	9450	9450	9450	9450	0
408	20230809	121700	134770200	9450	9450	9450	9450	0
409	20230809	121600	134770200	9450	9450	9450	9450	0
410	20230809	121500	134770200	9450	9450	9450	9450	5
411	20230809	121400	134722950	9460	9460	9460	9460	0
412	20230809	121300	134722950	9460	9460	9460	9460	0
413	20230809	121200	134722950	9460	9460	9460	9460	0
414	20230809	121100	134722950	9460	9460	9460	9460	0
415	20230809	121000	134722950	9460	9460	9460	9460	0
416	20230809	120900	134722950	9460	9460	9460	9460	10
417	20230809	120800	134628350	9460	9460	9460	9460	0
418	20230809	120700	134628350	9460	9460	9460	9460	0
419	20230809	120600	134628350	9460	9460	9460	9460	0
420	20230809	120500	134628350	9460	9460	9460	9460	0
421	20230809	120400	134628350	9460	9460	9460	9460	0
422	20230809	120300	134628350	9460	9460	9460	9460	0
423	20230809	120200	134628350	9460	9460	9460	9460	0
424	20230809	120100	134628350	9460	9460	9460	9460	1
425	20230809	120000	134618890	9450	9450	9450	9450	0
426	20230809	115900	134618890	9450	9460	9460	9450	391
427	20230809	115800	130923930	9450	9450	9450	9450	0
428	20230809	115700	130923930	9450	9450	9450	9450	150
429	20230809	115600	129506430	9410	9410	9410	9410	5
430	20230809	115500	129459380	9410	9410	9410	9410	1
431	20230809	115400	129449970	9450	9450	9450	9450	0
432	20230809	115300	129449970	9450	9450	9450	9450	0
433	20230809	115200	129449970	9450	9450	9450	9450	0
434	20230809	115100	129449970	9450	9450	9450	9450	0
435	20230809	115000	129449970	9450	9450	9450	9450	0
436	20230809	114900	129449970	9450	9450	9450	9450	10
437	20230809	114800	129355470	9450	9450	9450	9450	0
438	20230809	114700	129355470	9450	9450	9450	9450	6
439	20230809	114600	129298770	9450	9450	9450	9450	0
440	20230809	114500	129298770	9450	9450	9450	9450	0
441	20230809	114400	129298770	9450	9450	9450	9450	0
442	20230809	114300	129298770	9450	9450	9450	9450	0
443	20230809	114200	129298770	9450	9450	9450	9450	0
444	20230809	114100	129298770	9450	9450	9450	9450	0
445	20230809	114000	129298770	9450	9450	9450	9450	0
446	20230809	113900	129298770	9450	9430	9450	9430	11
447	20230809	113800	129194870	9400	9400	9400	9400	0
448	20230809	113700	129194870	9400	9390	9400	9390	3089
449	20230809	113600	100159270	9390	9390	9390	9390	0
450	20230809	113500	100159270	9390	9390	9390	9390	0
451	20230809	113400	100159270	9390	9390	9390	9390	0
452	20230809	113300	100159270	9390	9390	9390	9390	0
453	20230809	113200	100159270	9390	9390	9390	9390	0
454	20230809	113100	100159270	9390	9390	9390	9380	194
455	20230809	113000	98337680	9400	9400	9400	9400	0
456	20230809	112900	98337680	9400	9400	9400	9400	0
457	20230809	112800	98337680	9400	9400	9400	9400	0
458	20230809	112700	98337680	9400	9400	9400	9400	0
459	20230809	112600	98337680	9400	9400	9400	9400	0
460	20230809	112500	98337680	9400	9400	9400	9400	0
461	20230809	112400	98337680	9400	9400	9400	9400	0
462	20230809	112300	98337680	9400	9400	9400	9400	0
463	20230809	112200	98337680	9400	9400	9400	9400	0
464	20230809	112100	98337680	9400	9400	9400	9400	50
465	20230809	112000	97867680	9400	9400	9400	9400	1
466	20230809	111900	97858280	9380	9350	9390	9350	19
467	20230809	111800	97680270	9340	9340	9340	9340	0
468	20230809	111700	97680270	9340	9330	9340	9330	62
469	20230809	111600	97101210	9320	9320	9320	9320	0
470	20230809	111500	97101210	9320	9310	9320	9310	946
471	20230809	111400	88284510	9300	9300	9300	9300	0
472	20230809	111300	88284510	9300	9300	9300	9300	0
473	20230809	111200	88284510	9300	9300	9300	9300	0
474	20230809	111100	88284510	9300	9300	9300	9300	458
475	20230809	111000	84025110	9310	9310	9310	9310	33
476	20230809	110900	83717880	9310	9310	9310	9310	1
477	20230809	110800	83708570	9310	9310	9310	9310	7
478	20230809	110700	83643400	9310	9300	9310	9300	155
479	20230809	110600	82200390	9300	9300	9300	9300	4
480	20230809	110500	82163190	9300	9300	9300	9300	4
481	20230809	110400	82125990	9310	9300	9310	9300	201
482	20230809	110300	80256680	9300	9300	9300	9300	0
483	20230809	110200	80256680	9300	9300	9300	9300	56
484	20230809	110100	79735880	9310	9310	9310	9310	0
485	20230809	110000	79735880	9310	9310	9310	9310	21
486	20230809	105900	79540370	9310	9300	9310	9300	682
487	20230809	105800	73192760	9300	9300	9300	9300	1000
488	20230809	105700	63892760	9310	9310	9310	9310	0
489	20230809	105600	63892760	9310	9310	9310	9310	1
490	20230809	105500	63883450	9270	9270	9270	9270	1
491	20230809	105400	63874180	9270	9270	9270	9270	53
492	20230809	105300	63382870	9270	9270	9270	9270	0
493	20230809	105200	63382870	9270	9270	9270	9270	0
494	20230809	105100	63382870	9270	9270	9270	9270	0
495	20230809	105000	63382870	9270	9270	9270	9270	1
496	20230809	104900	63373600	9270	9270	9270	9270	500
497	20230809	104800	58738600	9260	9260	9260	9260	0
498	20230809	104700	58738600	9260	9260	9260	9260	4
499	20230809	104600	58701560	9260	9260	9260	9260	0
500	20230809	104500	58701560	9260	9260	9260	9260	219
501	20230809	104400	56673620	9260	9260	9260	9260	0
502	20230809	104300	56673620	9260	9260	9260	9260	0
503	20230809	104200	56673620	9260	9260	9260	9260	126
504	20230809	104100	55506860	9260	9260	9260	9260	0
505	20230809	104000	55506860	9260	9260	9260	9260	0
506	20230809	103900	55506860	9260	9260	9260	9260	0
507	20230809	103800	55506860	9260	9260	9260	9260	11
508	20230809	103700	55405000	9270	9270	9270	9270	0
509	20230809	103600	55405000	9270	9270	9270	9270	0
510	20230809	103500	55405000	9270	9270	9270	9270	0
511	20230809	103400	55405000	9270	9270	9270	9270	0
512	20230809	103300	55405000	9270	9270	9270	9270	0
513	20230809	103200	55405000	9270	9270	9270	9270	0
514	20230809	103100	55405000	9270	9270	9270	9270	2
515	20230809	103000	55386460	9280	9280	9280	9280	2
516	20230809	102900	55367900	9300	9300	9300	9300	0
517	20230809	102800	55367900	9300	9300	9300	9300	0
518	20230809	102700	55367900	9300	9300	9300	9300	0
519	20230809	102600	55367900	9300	9300	9300	9300	0
520	20230809	102500	55367900	9300	9300	9300	9300	0
521	20230809	102400	55367900	9300	9290	9300	9280	109
522	20230809	102300	54355490	9300	9300	9300	9300	547
523	20230809	102200	49268390	9300	9300	9300	9300	4
524	20230809	102100	49231190	9300	9300	9300	9300	4
525	20230809	102000	49193990	9300	9300	9310	9300	160
526	20230809	101900	47705980	9300	9300	9300	9300	0
527	20230809	101800	47705980	9300	9300	9300	9300	0
528	20230809	101700	47705980	9300	9300	9300	9300	4
529	20230809	101600	47668780	9300	9310	9310	9300	5
530	20230809	101500	47622270	9300	9300	9300	9300	4
531	20230809	101400	47585070	9300	9300	9300	9300	96
532	20230809	101300	46692270	9300	9300	9300	9300	0
533	20230809	101200	46692270	9300	9300	9300	9300	0
534	20230809	101100	46692270	9300	9300	9300	9300	0
535	20230809	101000	46692270	9300	9300	9300	9300	26
536	20230809	100900	46450470	9300	9300	9300	9300	5
537	20230809	100800	46403970	9300	9300	9300	9300	167
538	20230809	100700	44850870	9300	9300	9300	9300	755
539	20230809	100600	37829370	9310	9310	9310	9310	0
540	20230809	100500	37829370	9310	9310	9310	9310	1
541	20230809	100400	37820060	9300	9300	9300	9300	0
542	20230809	100300	37820060	9300	9300	9300	9300	0
543	20230809	100200	37820060	9300	9310	9310	9300	47
544	20230809	100100	37382520	9300	9300	9300	9300	16
545	20230809	100000	37233720	9300	9310	9310	9300	54
546	20230809	095900	36731040	9300	9300	9300	9300	4
547	20230809	095800	36693840	9300	9300	9300	9300	0
548	20230809	095700	36693840	9300	9300	9300	9300	0
549	20230809	095600	36693840	9300	9300	9300	9300	5
550	20230809	095500	36647340	9300	9300	9300	9300	11
551	20230809	095400	36545040	9300	9300	9300	9300	15
552	20230809	095300	36405540	9300	9290	9300	9290	186
553	20230809	095200	34675900	9260	9260	9260	9260	76
554	20230809	095100	33972140	9260	9260	9260	9260	0
555	20230809	095000	33972140	9260	9280	9280	9260	84
556	20230809	094900	33194170	9300	9300	9300	9300	0
557	20230809	094800	33194170	9300	9300	9300	9300	1
558	20230809	094700	33184870	9290	9290	9290	9290	1
559	20230809	094600	33175580	9290	9290	9290	9290	0
560	20230809	094500	33175580	9290	9300	9300	9290	101
561	20230809	094400	32236290	9300	9300	9300	9300	0
562	20230809	094300	32236290	9300	9290	9300	9280	98
563	20230809	094200	31326250	9290	9290	9290	9280	7
564	20230809	094100	31261270	9280	9280	9280	9280	110
565	20230809	094000	30240470	9280	9280	9280	9280	25
566	20230809	093900	30008470	9250	9250	9250	9250	0
567	20230809	093800	30008470	9250	9250	9250	9250	5
568	20230809	093700	29962220	9250	9250	9250	9250	0
569	20230809	093600	29962220	9250	9260	9260	9250	101
570	20230809	093500	29027960	9250	9310	9310	9250	902
571	20230809	093400	20675520	9300	9300	9300	9300	0
572	20230809	093300	20675520	9300	9300	9300	9300	0
573	20230809	093200	20675520	9300	9300	9300	9300	0
574	20230809	093100	20675520	9300	9300	9300	9300	0
575	20230809	093000	20675520	9300	9300	9300	9300	0
576	20230809	092900	20675520	9300	9300	9300	9300	24
577	20230809	092800	20452320	9300	9300	9300	9300	0
578	20230809	092700	20452320	9300	9300	9300	9300	0
579	20230809	092600	20452320	9300	9300	9300	9300	1
580	20230809	092500	20443020	9270	9280	9280	9270	12
581	20230809	092400	20331760	9320	9320	9320	9320	0
582	20230809	092300	20331760	9320	9320	9320	9320	0
583	20230809	092200	20331760	9320	9320	9320	9320	0
584	20230809	092100	20331760	9320	9320	9320	9320	0
585	20230809	092000	20331760	9320	9320	9320	9320	43
586	20230809	091900	19931000	9340	9340	9340	9340	20
587	20230809	091800	19744200	9340	9340	9340	9340	0
588	20230809	091700	19744200	9340	9340	9340	9340	0
589	20230809	091600	19744200	9340	9340	9340	9340	0
590	20230809	091500	19744200	9340	9340	9340	9340	1
591	20230809	091400	19734860	9320	9310	9320	9310	7
592	20230809	091300	19669670	9310	9310	9310	9310	0
593	20230809	091200	19669670	9310	9310	9310	9310	0
594	20230809	091100	19669670	9310	9310	9310	9310	0
595	20230809	091000	19669670	9310	9310	9310	9310	0
596	20230809	090900	19669670	9310	9310	9310	9310	10
597	20230809	090800	19576570	9310	9290	9310	9290	4
598	20230809	090700	19539380	9310	9310	9310	9310	0
599	20230809	090600	19539380	9310	9310	9310	9310	2
600	20230809	090500	19520760	9310	9310	9310	9310	5
601	20230809	090400	19474210	9300	9280	9300	9280	38
602	20230809	090300	19121070	9300	9300	9300	9300	0
603	20230809	090200	19121070	9300	9300	9300	9300	0
604	20230809	090100	19121070	9300	9300	9300	9250	1337
605	20230809	090000	6705300	9300	9300	9300	9300	721