KissMeData/009680/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	184900	122320260	8920	8920	8920	8920	407
3	20230801	184800	122320260	8920	8920	8920	8920	0
4	20230801	184700	122320260	8920	8920	8920	8920	0
5	20230801	184600	122320260	8920	8920	8920	8920	0
6	20230801	184500	122320260	8920	8920	8920	8920	0
7	20230801	184400	122320260	8920	8920	8920	8920	0
8	20230801	184300	122320260	8920	8920	8920	8920	0
9	20230801	184200	122320260	8920	8920	8920	8920	0
10	20230801	184100	122320260	8920	8920	8920	8920	0
11	20230801	184000	122320260	8920	8920	8920	8920	0
12	20230801	183900	122320260	8920	8920	8920	8920	0
13	20230801	183800	122320260	8920	8920	8920	8920	0
14	20230801	183700	122320260	8920	8920	8920	8920	0
15	20230801	183600	122320260	8920	8920	8920	8920	0
16	20230801	183500	122320260	8920	8920	8920	8920	0
17	20230801	183400	122320260	8920	8920	8920	8920	0
18	20230801	183300	122320260	8920	8920	8920	8920	0
19	20230801	183200	122320260	8920	8920	8920	8920	0
20	20230801	183100	122320260	8920	8920	8920	8920	0
21	20230801	183000	122320260	8920	8920	8920	8920	0
22	20230801	182900	122320260	8920	8920	8920	8920	0
23	20230801	182800	122320260	8920	8920	8920	8920	0
24	20230801	182700	122320260	8920	8920	8920	8920	0
25	20230801	182600	122320260	8920	8920	8920	8920	0
26	20230801	182500	122320260	8920	8920	8920	8920	0
27	20230801	182400	122320260	8920	8920	8920	8920	0
28	20230801	182300	122320260	8920	8920	8920	8920	0
29	20230801	182200	122320260	8920	8920	8920	8920	0
30	20230801	182100	122320260	8920	8920	8920	8920	0
31	20230801	182000	122320260	8920	8920	8920	8920	0
32	20230801	181900	122320260	8920	8920	8920	8920	407
33	20230801	181800	122320260	8920	8920	8920	8920	0
34	20230801	181700	122320260	8920	8920	8920	8920	0
35	20230801	181600	122320260	8920	8920	8920	8920	0
36	20230801	181500	122320260	8920	8920	8920	8920	0
37	20230801	181400	122320260	8920	8920	8920	8920	0
38	20230801	181300	122320260	8920	8920	8920	8920	0
39	20230801	181200	122320260	8920	8920	8920	8920	0
40	20230801	181100	122320260	8920	8920	8920	8920	0
41	20230801	181000	122320260	8920	8920	8920	8920	0
42	20230801	180900	122320260	8920	8920	8920	8920	0
43	20230801	180800	122320260	8920	8920	8920	8920	0
44	20230801	180700	122320260	8920	8920	8920	8920	0
45	20230801	180600	122320260	8920	8920	8920	8920	0
46	20230801	180500	122320260	8920	8920	8920	8920	0
47	20230801	180400	122320260	8920	8920	8920	8920	0
48	20230801	180300	122320260	8920	8920	8920	8920	0
49	20230801	180200	122320260	8920	8920	8920	8920	0
50	20230801	180100	122320260	8920	8920	8920	8920	0
51	20230801	180000	122320260	8920	8920	8920	8920	0
52	20230801	175900	122320260	8920	8920	8920	8920	0
53	20230801	175800	122320260	8920	8920	8920	8920	0
54	20230801	175700	122320260	8920	8920	8920	8920	0
55	20230801	175600	122320260	8920	8920	8920	8920	0
56	20230801	175500	122320260	8920	8920	8920	8920	0
57	20230801	175400	122320260	8920	8920	8920	8920	0
58	20230801	175300	122320260	8920	8920	8920	8920	0
59	20230801	175200	122320260	8920	8920	8920	8920	0
60	20230801	175100	122320260	8920	8920	8920	8920	0
61	20230801	175000	122320260	8920	8920	8920	8920	0
62	20230801	174900	122320260	8920	8920	8920	8920	407
63	20230801	174800	122320260	8920	8920	8920	8920	0
64	20230801	174700	122320260	8920	8920	8920	8920	0
65	20230801	174600	122320260	8920	8920	8920	8920	0
66	20230801	174500	122320260	8920	8920	8920	8920	0
67	20230801	174400	122320260	8920	8920	8920	8920	0
68	20230801	174300	122320260	8920	8920	8920	8920	0
69	20230801	174200	122320260	8920	8920	8920	8920	0
70	20230801	174100	122320260	8920	8920	8920	8920	0
71	20230801	174000	122320260	8920	8920	8920	8920	0
72	20230801	173900	122320260	8920	8920	8920	8920	0
73	20230801	173800	122320260	8920	8920	8920	8920	0
74	20230801	173700	122320260	8920	8920	8920	8920	0
75	20230801	173600	122320260	8920	8920	8920	8920	0
76	20230801	173500	122320260	8920	8920	8920	8920	0
77	20230801	173400	122320260	8920	8920	8920	8920	0
78	20230801	173300	122320260	8920	8920	8920	8920	0
79	20230801	173200	122320260	8920	8920	8920	8920	0
80	20230801	173100	122320260	8920	8920	8920	8920	0
81	20230801	173000	122320260	8920	8920	8920	8920	0
82	20230801	172900	122320260	8920	8920	8920	8920	0
83	20230801	172800	122320260	8920	8920	8920	8920	0
84	20230801	172700	122320260	8920	8920	8920	8920	0
85	20230801	172600	122320260	8920	8920	8920	8920	0
86	20230801	172500	122320260	8920	8920	8920	8920	0
87	20230801	172400	122320260	8920	8920	8920	8920	0
88	20230801	172300	122320260	8920	8920	8920	8920	0
89	20230801	172200	122320260	8920	8920	8920	8920	0
90	20230801	172100	122320260	8920	8920	8920	8920	0
91	20230801	172000	122320260	8920	8920	8920	8920	0
92	20230801	171900	122320260	8920	8920	8920	8920	407
93	20230801	171800	122320260	8920	8920	8920	8920	0
94	20230801	171700	122320260	8920	8920	8920	8920	0
95	20230801	171600	122320260	8920	8920	8920	8920	0
96	20230801	171500	122320260	8920	8920	8920	8920	0
97	20230801	171400	122320260	8920	8920	8920	8920	0
98	20230801	171300	122320260	8920	8920	8920	8920	0
99	20230801	171200	122320260	8920	8920	8920	8920	0
100	20230801	171100	122320260	8920	8920	8920	8920	0
101	20230801	171000	122320260	8920	8920	8920	8920	0
102	20230801	170900	122320260	8920	8920	8920	8920	0
103	20230801	170800	122320260	8920	8920	8920	8920	0
104	20230801	170700	122320260	8920	8920	8920	8920	0
105	20230801	170600	122320260	8920	8920	8920	8920	0
106	20230801	170500	122320260	8920	8920	8920	8920	0
107	20230801	170400	122320260	8920	8920	8920	8920	0
108	20230801	170300	122320260	8920	8920	8920	8920	0
109	20230801	170200	122320260	8920	8920	8920	8920	0
110	20230801	170100	122320260	8920	8920	8920	8920	0
111	20230801	170000	122320260	8920	8920	8920	8920	0
112	20230801	165900	122320260	8920	8920	8920	8920	0
113	20230801	165800	122320260	8920	8920	8920	8920	0
114	20230801	165700	122320260	8920	8920	8920	8920	0
115	20230801	165600	122320260	8920	8920	8920	8920	0
116	20230801	165500	122320260	8920	8920	8920	8920	0
117	20230801	165400	122320260	8920	8920	8920	8920	0
118	20230801	165300	122320260	8920	8920	8920	8920	0
119	20230801	165200	122320260	8920	8920	8920	8920	0
120	20230801	165100	122320260	8920	8920	8920	8920	0
121	20230801	165000	122320260	8920	8920	8920	8920	0
122	20230801	164900	122320260	8920	8920	8920	8920	407
123	20230801	164800	122320260	8920	8920	8920	8920	0
124	20230801	164700	122320260	8920	8920	8920	8920	0
125	20230801	164600	122320260	8920	8920	8920	8920	0
126	20230801	164500	122320260	8920	8920	8920	8920	0
127	20230801	164400	122320260	8920	8920	8920	8920	0
128	20230801	164300	122320260	8920	8920	8920	8920	0
129	20230801	164200	122320260	8920	8920	8920	8920	0
130	20230801	164100	122320260	8920	8920	8920	8920	0
131	20230801	164000	122320260	8920	8920	8920	8920	0
132	20230801	163900	122320260	8920	8920	8920	8920	0
133	20230801	163800	122320260	8920	8920	8920	8920	0
134	20230801	163700	122320260	8920	8920	8920	8920	0
135	20230801	163600	122320260	8920	8920	8920	8920	0
136	20230801	163500	122320260	8920	8920	8920	8920	0
137	20230801	163400	122320260	8920	8920	8920	8920	0
138	20230801	163300	122320260	8920	8920	8920	8920	0
139	20230801	163200	122320260	8920	8920	8920	8920	0
140	20230801	163100	122320260	8920	8920	8920	8920	0
141	20230801	163000	122320260	8920	8920	8920	8920	0
142	20230801	162900	122320260	8920	8920	8920	8920	0
143	20230801	162800	122320260	8920	8920	8920	8920	0
144	20230801	162700	122320260	8920	8920	8920	8920	0
145	20230801	162600	122320260	8920	8920	8920	8920	0
146	20230801	162500	122320260	8920	8920	8920	8920	0
147	20230801	162400	122320260	8920	8920	8920	8920	0
148	20230801	162300	122320260	8920	8920	8920	8920	0
149	20230801	162200	122320260	8920	8920	8920	8920	0
150	20230801	162100	122320260	8920	8920	8920	8920	0
151	20230801	162000	122320260	8920	8920	8920	8920	0
152	20230801	161900	122320260	8920	8920	8920	8920	407
153	20230801	161800	122320260	8920	8920	8920	8920	0
154	20230801	161700	122320260	8920	8920	8920	8920	0
155	20230801	161600	122320260	8920	8920	8920	8920	0
156	20230801	161500	122320260	8920	8920	8920	8920	0
157	20230801	161400	122320260	8920	8920	8920	8920	0
158	20230801	161300	122320260	8920	8920	8920	8920	0
159	20230801	161200	122320260	8920	8920	8920	8920	0
160	20230801	161100	122320260	8920	8920	8920	8920	0
161	20230801	161000	122320260	8920	8920	8920	8920	0
162	20230801	160900	122320260	8920	8920	8920	8920	0
163	20230801	160800	122320260	8920	8920	8920	8920	0
164	20230801	160700	122320260	8920	8920	8920	8920	0
165	20230801	160600	122320260	8920	8920	8920	8920	0
166	20230801	160500	122320260	8920	8920	8920	8920	0
167	20230801	160400	122320260	8920	8920	8920	8920	0
168	20230801	160300	122320260	8920	8920	8920	8920	0
169	20230801	160200	122320260	8920	8920	8920	8920	0
170	20230801	160100	122320260	8920	8920	8920	8920	0
171	20230801	160000	122320260	8920	8920	8920	8920	0
172	20230801	155900	122320260	8920	8920	8920	8920	0
173	20230801	155800	122320260	8920	8920	8920	8920	0
174	20230801	155700	122320260	8920	8920	8920	8920	0
175	20230801	155600	122320260	8920	8920	8920	8920	0
176	20230801	155500	122320260	8920	8920	8920	8920	0
177	20230801	155400	122320260	8920	8920	8920	8920	0
178	20230801	155300	122320260	8920	8920	8920	8920	0
179	20230801	155200	122320260	8920	8920	8920	8920	0
180	20230801	155100	122320260	8920	8920	8920	8920	0
181	20230801	155000	122320260	8920	8920	8920	8920	0
182	20230801	154900	122320260	8920	8920	8920	8920	407
183	20230801	154800	122320260	8920	8920	8920	8920	0
184	20230801	154700	122320260	8920	8920	8920	8920	0
185	20230801	154600	122320260	8920	8920	8920	8920	0
186	20230801	154500	122320260	8920	8920	8920	8920	0
187	20230801	154400	122320260	8920	8920	8920	8920	0
188	20230801	154300	122320260	8920	8920	8920	8920	0
189	20230801	154200	122320260	8920	8920	8920	8920	0
190	20230801	154100	122320260	8920	8920	8920	8920	0
191	20230801	154000	122320260	8920	8920	8920	8920	0
192	20230801	153900	122320260	8920	8920	8920	8920	0
193	20230801	153800	122320260	8920	8920	8920	8920	0
194	20230801	153700	122320260	8920	8920	8920	8920	0
195	20230801	153600	122320260	8920	8920	8920	8920	0
196	20230801	153500	122320260	8920	8920	8920	8920	0
197	20230801	153400	122320260	8920	8920	8920	8920	0
198	20230801	153300	122320260	8920	8920	8920	8920	0
199	20230801	153200	122320260	8920	8920	8920	8920	0
200	20230801	153100	122320260	8920	8920	8920	8920	0
201	20230801	153000	122320260	8920	8920	8920	8920	407
202	20230801	152900	118689820	8910	8910	8910	8910	0
203	20230801	152800	118689820	8910	8910	8910	8910	0
204	20230801	152700	118689820	8910	8910	8910	8910	0
205	20230801	152600	118689820	8910	8910	8910	8910	0
206	20230801	152500	118689820	8910	8910	8910	8910	0
207	20230801	152400	118689820	8910	8910	8910	8910	0
208	20230801	152300	118689820	8910	8910	8910	8910	0
209	20230801	152200	118689820	8910	8910	8910	8910	0
210	20230801	152100	118689820	8910	8910	8910	8910	0
211	20230801	152000	118689820	8910	8910	8910	8910	0
212	20230801	151900	118689820	8910	8880	8910	8880	120
213	20230801	151800	117621280	8880	8880	8880	8880	0
214	20230801	151700	117621280	8880	8880	8880	8880	4
215	20230801	151600	117585760	8880	8880	8880	8880	7
216	20230801	151500	117523600	8880	8880	8910	8880	122
217	20230801	151400	116438710	8880	8880	8880	8880	6
218	20230801	151300	116385430	8880	8880	8880	8880	6
219	20230801	151200	116332150	8880	8880	8880	8870	87
220	20230801	151100	115560400	8870	8870	8870	8870	7
221	20230801	151000	115498310	8870	8870	8870	8870	6
222	20230801	150900	115445090	8870	8870	8870	8870	26
223	20230801	150800	115214470	8870	8870	8870	8870	9
224	20230801	150700	115134640	8870	8880	8880	8870	604
225	20230801	150600	109772290	8880	8880	8880	8880	6
226	20230801	150500	109719010	8880	8880	8880	8880	7
227	20230801	150400	109656850	8880	8880	8890	8880	12
228	20230801	150300	109550230	8880	8880	8880	8880	9
229	20230801	150200	109470310	8880	8890	8890	8880	28
230	20230801	150100	109221460	8890	8890	8890	8890	402
231	20230801	150000	105647680	8890	8890	8890	8890	7
232	20230801	145900	105585450	8890	8890	8890	8890	9
233	20230801	145800	105505440	8890	8890	8890	8890	6
234	20230801	145700	105452100	8890	8890	8890	8890	6
235	20230801	145600	105398760	8890	8890	8890	8890	6
236	20230801	145500	105345420	8890	8890	8890	8890	10
237	20230801	145400	105256520	8890	8890	8890	8890	0
238	20230801	145300	105256520	8890	8890	8890	8890	1
239	20230801	145200	105247630	8890	8900	8900	8890	22
240	20230801	145100	105051850	8920	8920	8920	8920	74
241	20230801	145000	104391770	8900	8900	8900	8900	0
242	20230801	144900	104391770	8900	8900	8900	8900	0
243	20230801	144800	104391770	8900	8900	8900	8900	0
244	20230801	144700	104391770	8900	8900	8900	8900	0
245	20230801	144600	104391770	8900	8900	8900	8900	0
246	20230801	144500	104391770	8900	8900	8900	8900	0
247	20230801	144400	104391770	8900	8900	8900	8900	0
248	20230801	144300	104391770	8900	8910	8910	8900	22
249	20230801	144200	104195860	8920	8920	8920	8920	0
250	20230801	144100	104195860	8920	8920	8920	8920	0
251	20230801	144000	104195860	8920	8920	8920	8920	10
252	20230801	143900	104106660	8910	8910	8910	8910	0
253	20230801	143800	104106660	8910	8920	8920	8910	26
254	20230801	143700	103874900	8910	8910	8910	8910	0
255	20230801	143600	103874900	8910	8910	8910	8910	0
256	20230801	143500	103874900	8910	8910	8910	8910	3
257	20230801	143400	103848170	8910	8910	8910	8910	80
258	20230801	143300	103135370	8910	8910	8910	8910	66
259	20230801	143200	102547310	8890	8890	8890	8890	0
260	20230801	143100	102547310	8890	8890	8890	8890	0
261	20230801	143000	102547310	8890	8890	8890	8890	0
262	20230801	142900	102547310	8890	8900	8900	8890	22
263	20230801	142800	102351680	8890	8890	8890	8890	0
264	20230801	142700	102351680	8890	8890	8890	8890	0
265	20230801	142600	102351680	8890	8890	8890	8890	0
266	20230801	142500	102351680	8890	8890	8890	8890	0
267	20230801	142400	102351680	8890	8890	8890	8890	0
268	20230801	142300	102351680	8890	8890	8890	8890	0
269	20230801	142200	102351680	8890	8890	8890	8890	0
270	20230801	142100	102351680	8890	8890	8890	8890	0
271	20230801	142000	102351680	8890	8890	8890	8890	0
272	20230801	141900	102351680	8890	8890	8890	8890	0
273	20230801	141800	102351680	8890	8890	8890	8890	0
274	20230801	141700	102351680	8890	8890	8890	8890	0
275	20230801	141600	102351680	8890	8890	8890	8890	0
276	20230801	141500	102351680	8890	8890	8890	8890	0
277	20230801	141400	102351680	8890	8890	8890	8890	10
278	20230801	141300	102262780	8890	8890	8890	8890	0
279	20230801	141200	102262780	8890	8890	8890	8890	22
280	20230801	141100	102067200	8890	8890	8890	8890	0
281	20230801	141000	102067200	8890	8890	8890	8890	0
282	20230801	140900	102067200	8890	8890	8890	8890	0
283	20230801	140800	102067200	8890	8890	8890	8890	0
284	20230801	140700	102067200	8890	8890	8890	8890	0
285	20230801	140600	102067200	8890	8890	8890	8890	10
286	20230801	140500	101978300	8890	8890	8890	8890	0
287	20230801	140400	101978300	8890	8890	8890	8890	1
288	20230801	140300	101969410	8890	8890	8890	8890	0
289	20230801	140200	101969410	8890	8890	8890	8890	0
290	20230801	140100	101969410	8890	8890	8890	8890	0
291	20230801	140000	101969410	8890	8890	8890	8890	0
292	20230801	135900	101969410	8890	8890	8890	8890	0
293	20230801	135800	101969410	8890	8890	8890	8890	0
294	20230801	135700	101969410	8890	8890	8890	8890	155
295	20230801	135600	100591460	8890	8890	8890	8890	0
296	20230801	135500	100591460	8890	8890	8890	8890	22
297	20230801	135400	100395880	8920	8920	8920	8920	0
298	20230801	135300	100395880	8920	8920	8920	8920	9
299	20230801	135200	100315600	8920	8920	8920	8920	0
300	20230801	135100	100315600	8920	8920	8920	8920	0
301	20230801	135000	100315600	8920	8920	8920	8920	0
302	20230801	134900	100315600	8920	8920	8920	8920	1
303	20230801	134800	100306680	8890	8890	8890	8890	0
304	20230801	134700	100306680	8890	8890	8890	8890	0
305	20230801	134600	100306680	8890	8890	8890	8890	0
306	20230801	134500	100306680	8890	8890	8890	8890	0
307	20230801	134400	100306680	8890	8890	8890	8890	0
308	20230801	134300	100306680	8890	8890	8890	8890	0
309	20230801	134200	100306680	8890	8890	8890	8890	0
310	20230801	134100	100306680	8890	8890	8890	8890	0
311	20230801	134000	100306680	8890	8890	8890	8890	0
312	20230801	133900	100306680	8890	8890	8890	8890	22
313	20230801	133800	100111100	8920	8920	8920	8920	0
314	20230801	133700	100111100	8920	8920	8920	8920	0
315	20230801	133600	100111100	8920	8920	8920	8920	0
316	20230801	133500	100111100	8920	8920	8920	8920	0
317	20230801	133400	100111100	8920	8920	8920	8920	0
318	20230801	133300	100111100	8920	8920	8920	8920	0
319	20230801	133200	100111100	8920	8920	8920	8920	5
320	20230801	133100	100066500	8890	8890	8890	8890	8
321	20230801	133000	99995380	8920	8920	8920	8920	0
322	20230801	132900	99995380	8920	8920	8920	8920	0
323	20230801	132800	99995380	8920	8920	8920	8920	11
324	20230801	132700	99897260	8890	8890	8890	8890	0
325	20230801	132600	99897260	8890	8890	8890	8890	0
326	20230801	132500	99897260	8890	8890	8890	8890	0
327	20230801	132400	99897260	8890	8890	8890	8890	0
328	20230801	132300	99897260	8890	8890	8890	8890	0
329	20230801	132200	99897260	8890	8890	8890	8890	0
330	20230801	132100	99897260	8890	8890	8890	8890	0
331	20230801	132000	99897260	8890	8890	8890	8890	0
332	20230801	131900	99897260	8890	8890	8890	8890	22
333	20230801	131800	99701680	8890	8890	8890	8890	0
334	20230801	131700	99701680	8890	8890	8890	8890	0
335	20230801	131600	99701680	8890	8890	8890	8890	14
336	20230801	131500	99577220	8890	8890	8890	8890	0
337	20230801	131400	99577220	8890	8890	8890	8890	0
338	20230801	131300	99577220	8890	8890	8890	8890	0
339	20230801	131200	99577220	8890	8890	8890	8890	1
340	20230801	131100	99568330	8920	8920	8920	8920	0
341	20230801	131000	99568330	8920	8920	8920	8920	0
342	20230801	130900	99568330	8920	8920	8920	8920	0
343	20230801	130800	99568330	8920	8920	8920	8920	0
344	20230801	130700	99568330	8920	8920	8920	8920	0
345	20230801	130600	99568330	8920	8920	8920	8920	0
346	20230801	130500	99568330	8920	8920	8920	8920	0
347	20230801	130400	99568330	8920	8920	8920	8920	0
348	20230801	130300	99568330	8920	8920	8920	8920	0
349	20230801	130200	99568330	8920	8920	8920	8920	5
350	20230801	130100	99523730	8890	8890	8890	8890	0
351	20230801	130000	99523730	8890	8890	8890	8890	0
352	20230801	125900	99523730	8890	8890	8890	8890	0
353	20230801	125800	99523730	8890	8900	8900	8890	22
354	20230801	125700	99327950	8920	8920	8920	8920	5
355	20230801	125600	99283350	8920	8920	8920	8920	0
356	20230801	125500	99283350	8920	8920	8920	8920	0
357	20230801	125400	99283350	8920	8920	8920	8920	0
358	20230801	125300	99283350	8920	8920	8920	8920	0
359	20230801	125200	99283350	8920	8920	8920	8920	0
360	20230801	125100	99283350	8920	8920	8920	8920	0
361	20230801	125000	99283350	8920	8920	8920	8920	0
362	20230801	124900	99283350	8920	8920	8920	8920	0
363	20230801	124800	99283350	8920	8920	8920	8920	0
364	20230801	124700	99283350	8920	8920	8920	8920	59
365	20230801	124600	98757070	8890	8890	8890	8890	0
366	20230801	124500	98757070	8890	8890	8890	8890	0
367	20230801	124400	98757070	8890	8890	8890	8890	0
368	20230801	124300	98757070	8890	8890	8890	8890	0
369	20230801	124200	98757070	8890	8890	8890	8890	0
370	20230801	124100	98757070	8890	8890	8890	8890	0
371	20230801	124000	98757070	8890	8890	8890	8890	0
372	20230801	123900	98757070	8890	8890	8890	8890	0
373	20230801	123800	98757070	8890	8890	8890	8890	0
374	20230801	123700	98757070	8890	8890	8890	8890	22
375	20230801	123600	98561490	8890	8890	8890	8890	0
376	20230801	123500	98561490	8890	8890	8890	8890	0
377	20230801	123400	98561490	8890	8890	8890	8890	0
378	20230801	123300	98561490	8890	8890	8890	8890	0
379	20230801	123200	98561490	8890	8890	8890	8890	0
380	20230801	123100	98561490	8890	8890	8890	8890	0
381	20230801	123000	98561490	8890	8890	8890	8890	0
382	20230801	122900	98561490	8890	8890	8890	8890	0
383	20230801	122800	98561490	8890	8890	8890	8890	0
384	20230801	122700	98561490	8890	8890	8890	8890	0
385	20230801	122600	98561490	8890	8890	8890	8890	0
386	20230801	122500	98561490	8890	8890	8890	8890	0
387	20230801	122400	98561490	8890	8890	8890	8890	0
388	20230801	122300	98561490	8890	8890	8890	8890	0
389	20230801	122200	98561490	8890	8890	8890	8890	0
390	20230801	122100	98561490	8890	8900	8900	8890	400
391	20230801	122000	95005460	8920	8920	8920	8920	0
392	20230801	121900	95005460	8920	8920	8920	8920	0
393	20230801	121800	95005460	8920	8920	8920	8920	0
394	20230801	121700	95005460	8920	8920	8920	8920	0
395	20230801	121600	95005460	8920	8920	8920	8920	0
396	20230801	121500	95005460	8920	8920	8920	8920	0
397	20230801	121400	95005460	8920	8920	8920	8920	0
398	20230801	121300	95005460	8920	8920	8920	8920	0
399	20230801	121200	95005460	8920	8920	8920	8920	4
400	20230801	121100	94969780	8900	8900	8900	8900	0
401	20230801	121000	94969780	8900	8900	8900	8900	0
402	20230801	120900	94969780	8900	8900	8900	8900	0
403	20230801	120800	94969780	8900	8900	8900	8900	22
404	20230801	120700	94773980	8930	8930	8930	8930	0
405	20230801	120600	94773980	8930	8930	8930	8930	0
406	20230801	120500	94773980	8930	8930	8930	8930	0
407	20230801	120400	94773980	8930	8930	8930	8930	0
408	20230801	120300	94773980	8930	8930	8930	8930	0
409	20230801	120200	94773980	8930	8930	8930	8930	0
410	20230801	120100	94773980	8930	8930	8930	8930	0
411	20230801	120000	94773980	8930	8930	8930	8930	1
412	20230801	115900	94765050	8930	8930	8930	8930	0
413	20230801	115800	94765050	8930	8930	8930	8930	0
414	20230801	115700	94765050	8930	8930	8930	8930	0
415	20230801	115600	94765050	8930	8930	8930	8880	562
416	20230801	115500	89770010	8930	8930	8930	8930	8
417	20230801	115400	89698570	8900	8900	8900	8900	0
418	20230801	115300	89698570	8900	8920	8920	8900	300
419	20230801	115200	87028330	8930	8930	8930	8930	8
420	20230801	115100	86956890	8930	8930	8930	8930	4
421	20230801	115000	86921170	8930	8930	8930	8930	4
422	20230801	114900	86885450	8900	8900	8900	8900	0
423	20230801	114800	86885450	8900	8930	8930	8890	2089
424	20230801	114700	68312230	8930	8930	8930	8930	4
425	20230801	114600	68276510	8930	8930	8930	8930	2
426	20230801	114500	68258650	8930	8930	8930	8930	6
427	20230801	114400	68205070	8930	8930	8930	8930	2
428	20230801	114300	68187210	8930	8930	8930	8930	2
429	20230801	114200	68169350	8930	8930	8930	8930	5
430	20230801	114100	68124700	8930	8930	8930	8920	5
431	20230801	114000	68080060	8920	8920	8930	8920	6
432	20230801	113900	68026520	8930	8920	8930	8920	4
433	20230801	113800	67990820	8920	8920	8920	8920	2
434	20230801	113700	67972980	8900	8920	8920	8900	22
435	20230801	113600	67777120	8930	8920	8930	8920	6
436	20230801	113500	67723560	8930	8930	8930	8930	0
437	20230801	113400	67723560	8930	8930	8930	8930	4
438	20230801	113300	67687840	8930	8930	8930	8930	8
439	20230801	113200	67616400	8930	8930	8930	8930	2
440	20230801	113100	67598540	8930	8930	8930	8930	0
441	20230801	113000	67598540	8930	8930	8930	8930	3
442	20230801	112900	67571750	8930	8920	8930	8920	9
443	20230801	112800	67491390	8930	8930	8930	8930	2
444	20230801	112700	67473530	8900	8900	8900	8900	0
445	20230801	112600	67473530	8900	8930	8930	8900	204
446	20230801	112500	65657610	8930	8930	8930	8930	4
447	20230801	112400	65621890	8930	8930	8930	8930	4
448	20230801	112300	65586170	8920	8930	8930	8920	3
449	20230801	112200	65559390	8930	8930	8930	8930	4
450	20230801	112100	65523670	8930	8930	8930	8930	7
451	20230801	112000	65461160	8930	8930	8930	8930	4
452	20230801	111900	65425440	8920	8920	8920	8920	1
453	20230801	111800	65416520	8920	8920	8920	8920	6
454	20230801	111700	65363000	8920	8920	8920	8920	2
455	20230801	111600	65345160	8920	8910	8920	8910	5
456	20230801	111500	65300570	8910	8910	8910	8910	4
457	20230801	111400	65264930	8930	8930	8930	8930	4
458	20230801	111300	65229210	8930	8930	8930	8930	8
459	20230801	111200	65157770	8930	8930	8930	8930	3
460	20230801	111100	65130980	8920	8920	8920	8920	0
461	20230801	111000	65130980	8920	8930	8930	8920	114
462	20230801	110900	64113010	8930	8940	8940	8930	306
463	20230801	110800	61377390	8940	8940	8940	8940	8
464	20230801	110700	61305870	8910	8910	8910	8910	0
465	20230801	110600	61305870	8910	8910	8910	8910	0
466	20230801	110500	61305870	8910	8940	8940	8910	26
467	20230801	110400	61073710	8940	8940	8940	8940	4
468	20230801	110300	61037950	8940	8940	8940	8940	2
469	20230801	110200	61020070	8940	8940	8940	8940	4
470	20230801	110100	60984310	8940	8940	8940	8940	70
471	20230801	110000	60358510	8940	8940	8940	8930	19
472	20230801	105900	60188800	8940	8950	8950	8940	6
473	20230801	105800	60135140	8940	8940	8950	8940	8
474	20230801	105700	60063600	8940	8940	8940	8940	4
475	20230801	105600	60027840	8940	8940	8940	8940	0
476	20230801	105500	60027840	8940	8940	8940	8940	0
477	20230801	105400	60027840	8940	8950	8950	8940	998
478	20230801	105300	51105680	8950	8950	8950	8950	4
479	20230801	105200	51069880	8950	8950	8950	8950	4
480	20230801	105100	51034080	8950	8940	8950	8910	12
481	20230801	105000	50926810	8940	8940	8940	8940	2
482	20230801	104900	50908930	8940	8940	8940	8940	4
483	20230801	104800	50873170	8940	8940	8940	8940	8
484	20230801	104700	50801650	8930	8930	8930	8930	4
485	20230801	104600	50765930	8930	8930	8930	8930	0
486	20230801	104500	50765930	8930	8930	8930	8930	4
487	20230801	104400	50730210	8930	8930	8930	8930	8
488	20230801	104300	50658770	8930	8930	8930	8930	2
489	20230801	104200	50640910	8930	8930	8930	8930	0
490	20230801	104100	50640910	8930	8930	8930	8930	4
491	20230801	104000	50605190	8930	8930	8930	8930	6
492	20230801	103900	50551610	8930	8930	8930	8930	3
493	20230801	103800	50524820	8900	8910	8910	8900	3
494	20230801	103700	50498100	8900	8900	8900	8900	2
495	20230801	103600	50480300	8900	8900	8900	8900	4
496	20230801	103500	50444700	8890	8920	8920	8890	25
497	20230801	103400	50222150	8930	8930	8930	8930	5
498	20230801	103300	50177500	8910	8910	8910	8910	0
499	20230801	103200	50177500	8910	8930	8930	8910	7
500	20230801	103100	50115010	8930	8930	8930	8930	8
501	20230801	103000	50043570	8920	8920	8920	8920	2
502	20230801	102900	50025730	8920	8920	8920	8920	0
503	20230801	102800	50025730	8920	8920	8920	8920	3
504	20230801	102700	49998970	8920	8920	8920	8920	6
505	20230801	102600	49945450	8920	8910	8920	8910	3
506	20230801	102500	49918700	8910	8910	8910	8910	4
507	20230801	102400	49883060	8910	8910	8910	8910	5
508	20230801	102300	49838510	8910	8910	8910	8910	4
509	20230801	102200	49802870	8910	8900	8910	8900	3
510	20230801	102100	49776160	8890	8890	8890	8890	13
511	20230801	102000	49660590	8890	8890	8890	8890	4
512	20230801	101900	49625030	8890	8890	8890	8890	4
513	20230801	101800	49589470	8890	8890	8890	8890	2
514	20230801	101700	49571690	8880	8880	8880	8880	42
515	20230801	101600	49198730	8880	8880	8880	8880	2
516	20230801	101500	49180970	8880	8880	8880	8880	4
517	20230801	101400	49145450	8880	8880	8880	8880	4
518	20230801	101300	49109930	8880	8880	8880	8880	4
519	20230801	101200	49074410	8880	8880	8880	8880	24
520	20230801	101100	48861290	8870	8880	8880	8870	5
521	20230801	101000	48816900	8880	8880	8880	8880	4
522	20230801	100900	48781380	8880	8880	8880	8880	2
523	20230801	100800	48763620	8880	8880	8880	8880	4
524	20230801	100700	48728100	8880	8880	8880	8880	4
525	20230801	100600	48692580	8880	8870	8880	8870	30
526	20230801	100500	48426460	8870	8880	8880	8870	76
527	20230801	100400	47752300	8880	8880	8880	8870	26
528	20230801	100300	47521640	8880	8880	8880	8880	4
529	20230801	100200	47486120	8880	8880	8880	8880	2
530	20230801	100100	47468360	8880	8880	8880	8880	4
531	20230801	100000	47432840	8880	8880	8880	8880	4
532	20230801	095900	47397320	8880	8880	8880	8880	68
533	20230801	095800	46793480	8880	8880	8880	8880	8
534	20230801	095700	46722440	8880	8880	8880	8870	40
535	20230801	095600	46367560	8870	8850	8870	8850	4
536	20230801	095500	46332100	8830	8830	8830	8830	0
537	20230801	095400	46332100	8830	8860	8880	8830	202
538	20230801	095300	44546160	8850	8840	8850	8800	1082
539	20230801	095200	35009530	8840	8840	8840	8840	8
540	20230801	095100	34938810	8840	8840	8840	8840	4
541	20230801	095000	34903450	8790	8790	8790	8790	0
542	20230801	094900	34903450	8790	8790	8790	8790	0
543	20230801	094800	34903450	8790	8820	8820	8790	656
544	20230801	094700	29130850	8900	8860	8900	8810	1328
545	20230801	094600	17388430	8850	8850	8850	8850	6
546	20230801	094500	17335330	8860	8870	8870	8860	5
547	20230801	094400	17291010	8870	8870	8870	8870	2
548	20230801	094300	17273270	8870	8870	8870	8860	26
549	20230801	094200	17042870	8870	8870	8870	8870	7
550	20230801	094100	16980780	8870	8890	8890	8870	468
551	20230801	094000	12828240	8900	8900	8900	8900	0
552	20230801	093900	12828240	8900	8900	8900	8900	4
553	20230801	093800	12792640	8900	8900	8900	8900	2
554	20230801	093700	12774840	8900	8900	8900	8900	7
555	20230801	093600	12712540	8900	8900	8900	8900	4
556	20230801	093500	12676940	8900	8890	8900	8890	3
557	20230801	093400	12650260	8890	8890	8890	8890	23
558	20230801	093300	12445790	8870	8870	8870	8870	0
559	20230801	093200	12445790	8870	8880	8880	8860	23
560	20230801	093100	12241940	8890	8890	8890	8890	2
561	20230801	093000	12224160	8880	8880	8880	8880	0
562	20230801	092900	12224160	8880	8880	8880	8860	579
563	20230801	092800	7089690	8890	8890	8890	8890	2
564	20230801	092700	7071910	8890	8890	8890	8880	9
565	20230801	092600	6991950	8890	8890	8890	8890	2
566	20230801	092500	6974170	8890	8890	8890	8890	2
567	20230801	092400	6956390	8890	8890	8890	8890	2
568	20230801	092300	6938610	8890	8890	8890	8890	14
569	20230801	092200	6814150	8890	8890	8890	8890	3
570	20230801	092100	6787480	8880	8890	8890	8880	24
571	20230801	092000	6574340	8890	8890	8890	8890	2
572	20230801	091900	6556560	8890	8890	8890	8890	2
573	20230801	091800	6538780	8880	8890	8890	8880	8
574	20230801	091700	6467680	8890	8900	8900	8890	9
575	20230801	091600	6387600	8890	8890	8890	8890	2
576	20230801	091500	6369820	8920	8920	8920	8920	0
577	20230801	091400	6369820	8920	8920	8920	8920	0
578	20230801	091300	6369820	8920	8910	8920	8880	533
579	20230801	091200	1631760	8890	8900	8900	8890	22
580	20230801	091100	1436150	8910	8900	8910	8900	6
581	20230801	091000	1382720	8900	8900	8900	8900	3
582	20230801	090900	1356020	8900	8900	8900	8900	3
583	20230801	090800	1329320	8900	8910	8920	8900	27
584	20230801	090700	1088900	8900	8900	8900	8900	11
585	20230801	090600	991000	8900	8890	8900	8890	9
586	20230801	090500	910930	8890	8890	8890	8890	15
587	20230801	090400	777580	8870	8890	8890	8870	6
588	20230801	090300	724300	8890	8890	8890	8890	2
589	20230801	090200	706520	8850	8850	8850	8850	3
590	20230801	090100	679970	8830	8830	8830	8830	0
591	20230801	090000	679970	8830	8830	8830	8830	76