KissMeData/021320/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	185800	34882610	5080	5080	5080	5080	106
3	20230809	185700	34882610	5080	5080	5080	5080	0
4	20230809	185600	34882610	5080	5080	5080	5080	0
5	20230809	185500	34882610	5080	5080	5080	5080	0
6	20230809	185400	34882610	5080	5080	5080	5080	0
7	20230809	185300	34882610	5080	5080	5080	5080	0
8	20230809	185200	34882610	5080	5080	5080	5080	0
9	20230809	185100	34882610	5080	5080	5080	5080	0
10	20230809	185000	34882610	5080	5080	5080	5080	0
11	20230809	184900	34882610	5080	5080	5080	5080	0
12	20230809	184800	34882610	5080	5080	5080	5080	0
13	20230809	184700	34882610	5080	5080	5080	5080	0
14	20230809	184600	34882610	5080	5080	5080	5080	0
15	20230809	184500	34882610	5080	5080	5080	5080	0
16	20230809	184400	34882610	5080	5080	5080	5080	0
17	20230809	184300	34882610	5080	5080	5080	5080	0
18	20230809	184200	34882610	5080	5080	5080	5080	0
19	20230809	184100	34882610	5080	5080	5080	5080	0
20	20230809	184000	34882610	5080	5080	5080	5080	0
21	20230809	183900	34882610	5080	5080	5080	5080	0
22	20230809	183800	34882610	5080	5080	5080	5080	0
23	20230809	183700	34882610	5080	5080	5080	5080	0
24	20230809	183600	34882610	5080	5080	5080	5080	0
25	20230809	183500	34882610	5080	5080	5080	5080	0
26	20230809	183400	34882610	5080	5080	5080	5080	0
27	20230809	183300	34882610	5080	5080	5080	5080	0
28	20230809	183200	34882610	5080	5080	5080	5080	0
29	20230809	183100	34882610	5080	5080	5080	5080	0
30	20230809	183000	34882610	5080	5080	5080	5080	0
31	20230809	182900	34882610	5080	5080	5080	5080	0
32	20230809	182800	34882610	5080	5080	5080	5080	106
33	20230809	182700	34882610	5080	5080	5080	5080	0
34	20230809	182600	34882610	5080	5080	5080	5080	0
35	20230809	182500	34882610	5080	5080	5080	5080	0
36	20230809	182400	34882610	5080	5080	5080	5080	0
37	20230809	182300	34882610	5080	5080	5080	5080	0
38	20230809	182200	34882610	5080	5080	5080	5080	0
39	20230809	182100	34882610	5080	5080	5080	5080	0
40	20230809	182000	34882610	5080	5080	5080	5080	0
41	20230809	181900	34882610	5080	5080	5080	5080	0
42	20230809	181800	34882610	5080	5080	5080	5080	0
43	20230809	181700	34882610	5080	5080	5080	5080	0
44	20230809	181600	34882610	5080	5080	5080	5080	0
45	20230809	181500	34882610	5080	5080	5080	5080	0
46	20230809	181400	34882610	5080	5080	5080	5080	0
47	20230809	181300	34882610	5080	5080	5080	5080	0
48	20230809	181200	34882610	5080	5080	5080	5080	0
49	20230809	181100	34882610	5080	5080	5080	5080	0
50	20230809	181000	34882610	5080	5080	5080	5080	0
51	20230809	180900	34882610	5080	5080	5080	5080	0
52	20230809	180800	34882610	5080	5080	5080	5080	0
53	20230809	180700	34882610	5080	5080	5080	5080	0
54	20230809	180600	34882610	5080	5080	5080	5080	0
55	20230809	180500	34882610	5080	5080	5080	5080	0
56	20230809	180400	34882610	5080	5080	5080	5080	0
57	20230809	180300	34882610	5080	5080	5080	5080	0
58	20230809	180200	34882610	5080	5080	5080	5080	0
59	20230809	180100	34882610	5080	5080	5080	5080	0
60	20230809	180000	34882610	5080	5080	5080	5080	0
61	20230809	175900	34882610	5080	5080	5080	5080	0
62	20230809	175800	34882610	5080	5080	5080	5080	106
63	20230809	175700	34882610	5080	5080	5080	5080	0
64	20230809	175600	34882610	5080	5080	5080	5080	0
65	20230809	175500	34882610	5080	5080	5080	5080	0
66	20230809	175400	34882610	5080	5080	5080	5080	0
67	20230809	175300	34882610	5080	5080	5080	5080	0
68	20230809	175200	34882610	5080	5080	5080	5080	0
69	20230809	175100	34882610	5080	5080	5080	5080	0
70	20230809	175000	34882610	5080	5080	5080	5080	0
71	20230809	174900	34882610	5080	5080	5080	5080	0
72	20230809	174800	34882610	5080	5080	5080	5080	0
73	20230809	174700	34882610	5080	5080	5080	5080	0
74	20230809	174600	34882610	5080	5080	5080	5080	0
75	20230809	174500	34882610	5080	5080	5080	5080	0
76	20230809	174400	34882610	5080	5080	5080	5080	0
77	20230809	174300	34882610	5080	5080	5080	5080	0
78	20230809	174200	34882610	5080	5080	5080	5080	0
79	20230809	174100	34882610	5080	5080	5080	5080	0
80	20230809	174000	34882610	5080	5080	5080	5080	0
81	20230809	173900	34882610	5080	5080	5080	5080	0
82	20230809	173800	34882610	5080	5080	5080	5080	0
83	20230809	173700	34882610	5080	5080	5080	5080	0
84	20230809	173600	34882610	5080	5080	5080	5080	0
85	20230809	173500	34882610	5080	5080	5080	5080	0
86	20230809	173400	34882610	5080	5080	5080	5080	0
87	20230809	173300	34882610	5080	5080	5080	5080	0
88	20230809	173200	34882610	5080	5080	5080	5080	0
89	20230809	173100	34882610	5080	5080	5080	5080	0
90	20230809	173000	34882610	5080	5080	5080	5080	0
91	20230809	172900	34882610	5080	5080	5080	5080	0
92	20230809	172800	34882610	5080	5080	5080	5080	106
93	20230809	172700	34882610	5080	5080	5080	5080	0
94	20230809	172600	34882610	5080	5080	5080	5080	0
95	20230809	172500	34882610	5080	5080	5080	5080	0
96	20230809	172400	34882610	5080	5080	5080	5080	0
97	20230809	172300	34882610	5080	5080	5080	5080	0
98	20230809	172200	34882610	5080	5080	5080	5080	0
99	20230809	172100	34882610	5080	5080	5080	5080	0
100	20230809	172000	34882610	5080	5080	5080	5080	0
101	20230809	171900	34882610	5080	5080	5080	5080	0
102	20230809	171800	34882610	5080	5080	5080	5080	0
103	20230809	171700	34882610	5080	5080	5080	5080	0
104	20230809	171600	34882610	5080	5080	5080	5080	0
105	20230809	171500	34882610	5080	5080	5080	5080	0
106	20230809	171400	34882610	5080	5080	5080	5080	0
107	20230809	171300	34882610	5080	5080	5080	5080	0
108	20230809	171200	34882610	5080	5080	5080	5080	0
109	20230809	171100	34882610	5080	5080	5080	5080	0
110	20230809	171000	34882610	5080	5080	5080	5080	0
111	20230809	170900	34882610	5080	5080	5080	5080	0
112	20230809	170800	34882610	5080	5080	5080	5080	0
113	20230809	170700	34882610	5080	5080	5080	5080	0
114	20230809	170600	34882610	5080	5080	5080	5080	0
115	20230809	170500	34882610	5080	5080	5080	5080	0
116	20230809	170400	34882610	5080	5080	5080	5080	0
117	20230809	170300	34882610	5080	5080	5080	5080	0
118	20230809	170200	34882610	5080	5080	5080	5080	0
119	20230809	170100	34882610	5080	5080	5080	5080	0
120	20230809	170000	34882610	5080	5080	5080	5080	0
121	20230809	165900	34882610	5080	5080	5080	5080	0
122	20230809	165800	34882610	5080	5080	5080	5080	106
123	20230809	165700	34882610	5080	5080	5080	5080	0
124	20230809	165600	34882610	5080	5080	5080	5080	0
125	20230809	165500	34882610	5080	5080	5080	5080	0
126	20230809	165400	34882610	5080	5080	5080	5080	0
127	20230809	165300	34882610	5080	5080	5080	5080	0
128	20230809	165200	34882610	5080	5080	5080	5080	0
129	20230809	165100	34882610	5080	5080	5080	5080	0
130	20230809	165000	34882610	5080	5080	5080	5080	0
131	20230809	164900	34882610	5080	5080	5080	5080	0
132	20230809	164800	34882610	5080	5080	5080	5080	0
133	20230809	164700	34882610	5080	5080	5080	5080	0
134	20230809	164600	34882610	5080	5080	5080	5080	0
135	20230809	164500	34882610	5080	5080	5080	5080	0
136	20230809	164400	34882610	5080	5080	5080	5080	0
137	20230809	164300	34882610	5080	5080	5080	5080	0
138	20230809	164200	34882610	5080	5080	5080	5080	0
139	20230809	164100	34882610	5080	5080	5080	5080	0
140	20230809	164000	34882610	5080	5080	5080	5080	0
141	20230809	163900	34882610	5080	5080	5080	5080	0
142	20230809	163800	34882610	5080	5080	5080	5080	0
143	20230809	163700	34882610	5080	5080	5080	5080	0
144	20230809	163600	34882610	5080	5080	5080	5080	0
145	20230809	163500	34882610	5080	5080	5080	5080	0
146	20230809	163400	34882610	5080	5080	5080	5080	0
147	20230809	163300	34882610	5080	5080	5080	5080	0
148	20230809	163200	34882610	5080	5080	5080	5080	0
149	20230809	163100	34882610	5080	5080	5080	5080	0
150	20230809	163000	34882610	5080	5080	5080	5080	0
151	20230809	162900	34882610	5080	5080	5080	5080	0
152	20230809	162800	34882610	5080	5080	5080	5080	106
153	20230809	162700	34882610	5080	5080	5080	5080	0
154	20230809	162600	34882610	5080	5080	5080	5080	0
155	20230809	162500	34882610	5080	5080	5080	5080	0
156	20230809	162400	34882610	5080	5080	5080	5080	0
157	20230809	162300	34882610	5080	5080	5080	5080	0
158	20230809	162200	34882610	5080	5080	5080	5080	0
159	20230809	162100	34882610	5080	5080	5080	5080	0
160	20230809	162000	34882610	5080	5080	5080	5080	0
161	20230809	161900	34882610	5080	5080	5080	5080	0
162	20230809	161800	34882610	5080	5080	5080	5080	0
163	20230809	161700	34882610	5080	5080	5080	5080	0
164	20230809	161600	34882610	5080	5080	5080	5080	0
165	20230809	161500	34882610	5080	5080	5080	5080	0
166	20230809	161400	34882610	5080	5080	5080	5080	0
167	20230809	161300	34882610	5080	5080	5080	5080	0
168	20230809	161200	34882610	5080	5080	5080	5080	0
169	20230809	161100	34882610	5080	5080	5080	5080	0
170	20230809	161000	34882610	5080	5080	5080	5080	0
171	20230809	160900	34882610	5080	5080	5080	5080	0
172	20230809	160800	34882610	5080	5080	5080	5080	0
173	20230809	160700	34882610	5080	5080	5080	5080	0
174	20230809	160600	34882610	5080	5080	5080	5080	0
175	20230809	160500	34882610	5080	5080	5080	5080	0
176	20230809	160400	34882610	5080	5080	5080	5080	0
177	20230809	160300	34882610	5080	5080	5080	5080	0
178	20230809	160200	34882610	5080	5080	5080	5080	0
179	20230809	160100	34882610	5080	5080	5080	5080	0
180	20230809	160000	34882610	5080	5080	5080	5080	0
181	20230809	155900	34882610	5080	5080	5080	5080	0
182	20230809	155800	34882610	5080	5080	5080	5080	106
183	20230809	155700	34882610	5080	5080	5080	5080	0
184	20230809	155600	34882610	5080	5080	5080	5080	0
185	20230809	155500	34882610	5080	5080	5080	5080	0
186	20230809	155400	34882610	5080	5080	5080	5080	0
187	20230809	155300	34882610	5080	5080	5080	5080	0
188	20230809	155200	34882610	5080	5080	5080	5080	0
189	20230809	155100	34882610	5080	5080	5080	5080	0
190	20230809	155000	34882610	5080	5080	5080	5080	0
191	20230809	154900	34882610	5080	5080	5080	5080	0
192	20230809	154800	34882610	5080	5080	5080	5080	0
193	20230809	154700	34882610	5080	5080	5080	5080	0
194	20230809	154600	34882610	5080	5080	5080	5080	0
195	20230809	154500	34882610	5080	5080	5080	5080	0
196	20230809	154400	34882610	5080	5080	5080	5080	0
197	20230809	154300	34882610	5080	5080	5080	5080	0
198	20230809	154200	34882610	5080	5080	5080	5080	0
199	20230809	154100	34882610	5080	5080	5080	5080	0
200	20230809	154000	34882610	5080	5080	5080	5080	0
201	20230809	153900	34882610	5080	5080	5080	5080	0
202	20230809	153800	34882610	5080	5080	5080	5080	0
203	20230809	153700	34882610	5080	5080	5080	5080	0
204	20230809	153600	34882610	5080	5080	5080	5080	0
205	20230809	153500	34882610	5080	5080	5080	5080	0
206	20230809	153400	34882610	5080	5080	5080	5080	0
207	20230809	153300	34882610	5080	5080	5080	5080	0
208	20230809	153200	34882610	5080	5080	5080	5080	0
209	20230809	153100	34882610	5080	5080	5080	5080	0
210	20230809	153000	34882610	5080	5080	5080	5080	106
211	20230809	152900	34344130	5090	5090	5090	5090	0
212	20230809	152800	34344130	5090	5090	5090	5090	0
213	20230809	152700	34344130	5090	5090	5090	5090	0
214	20230809	152600	34344130	5090	5090	5090	5090	0
215	20230809	152500	34344130	5090	5090	5090	5090	0
216	20230809	152400	34344130	5090	5090	5090	5090	0
217	20230809	152300	34344130	5090	5090	5090	5090	0
218	20230809	152200	34344130	5090	5090	5090	5090	0
219	20230809	152100	34344130	5090	5090	5090	5090	0
220	20230809	152000	34344130	5090	5090	5090	5090	0
221	20230809	151900	34344130	5090	5090	5090	5090	573
222	20230809	151800	31427560	5090	5090	5090	5090	0
223	20230809	151700	31427560	5090	5090	5090	5090	0
224	20230809	151600	31427560	5090	5080	5090	5080	51
225	20230809	151500	31168470	5080	5080	5080	5080	0
226	20230809	151400	31168470	5080	5080	5080	5080	0
227	20230809	151300	31168470	5080	5080	5080	5080	16
228	20230809	151200	31087190	5080	5080	5080	5080	0
229	20230809	151100	31087190	5080	5080	5080	5080	0
230	20230809	151000	31087190	5080	5080	5080	5080	0
231	20230809	150900	31087190	5080	5080	5080	5080	0
232	20230809	150800	31087190	5080	5080	5080	5080	1
233	20230809	150700	31082110	5080	5080	5080	5080	0
234	20230809	150600	31082110	5080	5080	5080	5080	0
235	20230809	150500	31082110	5080	5080	5080	5080	0
236	20230809	150400	31082110	5080	5080	5080	5080	0
237	20230809	150300	31082110	5080	5080	5080	5080	0
238	20230809	150200	31082110	5080	5090	5090	5080	7
239	20230809	150100	31046500	5080	5080	5080	5080	0
240	20230809	150000	31046500	5080	5080	5080	5080	22
241	20230809	145900	30934740	5080	5080	5080	5080	0
242	20230809	145800	30934740	5080	5080	5080	5080	0
243	20230809	145700	30934740	5080	5080	5080	5080	0
244	20230809	145600	30934740	5080	5080	5080	5080	66
245	20230809	145500	30599460	5080	5080	5080	5080	0
246	20230809	145400	30599460	5080	5080	5080	5080	0
247	20230809	145300	30599460	5080	5080	5080	5080	0
248	20230809	145200	30599460	5080	5080	5080	5080	10
249	20230809	145100	30548660	5060	5060	5060	5060	0
250	20230809	145000	30548660	5060	5060	5060	5060	0
251	20230809	144900	30548660	5060	5060	5060	5060	0
252	20230809	144800	30548660	5060	5060	5060	5060	0
253	20230809	144700	30548660	5060	5060	5060	5060	0
254	20230809	144600	30548660	5060	5060	5060	5060	0
255	20230809	144500	30548660	5060	5070	5070	5060	148
256	20230809	144400	29798820	5080	5080	5080	5080	0
257	20230809	144300	29798820	5080	5080	5080	5080	0
258	20230809	144200	29798820	5080	5080	5080	5080	0
259	20230809	144100	29798820	5080	5080	5080	5080	0
260	20230809	144000	29798820	5080	5080	5080	5080	0
261	20230809	143900	29798820	5080	5080	5080	5080	0
262	20230809	143800	29798820	5080	5080	5080	5080	0
263	20230809	143700	29798820	5080	5080	5080	5080	0
264	20230809	143600	29798820	5080	5080	5080	5080	0
265	20230809	143500	29798820	5080	5080	5080	5080	0
266	20230809	143400	29798820	5080	5080	5080	5080	0
267	20230809	143300	29798820	5080	5080	5080	5080	0
268	20230809	143200	29798820	5080	5080	5080	5080	0
269	20230809	143100	29798820	5080	5080	5080	5080	1
270	20230809	143000	29793740	5070	5070	5070	5070	4
271	20230809	142900	29773460	5070	5070	5070	5070	0
272	20230809	142800	29773460	5070	5070	5070	5070	0
273	20230809	142700	29773460	5070	5070	5070	5070	0
274	20230809	142600	29773460	5070	5070	5070	5070	0
275	20230809	142500	29773460	5070	5070	5070	5070	5
276	20230809	142400	29748110	5080	5080	5080	5080	1
277	20230809	142300	29743030	5070	5070	5070	5070	0
278	20230809	142200	29743030	5070	5070	5070	5070	0
279	20230809	142100	29743030	5070	5070	5070	5070	0
280	20230809	142000	29743030	5070	5070	5070	5070	0
281	20230809	141900	29743030	5070	5070	5070	5070	0
282	20230809	141800	29743030	5070	5070	5070	5070	1
283	20230809	141700	29737960	5080	5080	5080	5080	0
284	20230809	141600	29737960	5080	5080	5080	5080	0
285	20230809	141500	29737960	5080	5080	5080	5080	0
286	20230809	141400	29737960	5080	5080	5080	5080	0
287	20230809	141300	29737960	5080	5080	5080	5080	0
288	20230809	141200	29737960	5080	5080	5080	5080	0
289	20230809	141100	29737960	5080	5080	5080	5080	0
290	20230809	141000	29737960	5080	5080	5080	5080	0
291	20230809	140900	29737960	5080	5080	5080	5080	0
292	20230809	140800	29737960	5080	5080	5080	5080	0
293	20230809	140700	29737960	5080	5080	5080	5080	0
294	20230809	140600	29737960	5080	5080	5080	5080	0
295	20230809	140500	29737960	5080	5080	5080	5080	0
296	20230809	140400	29737960	5080	5080	5080	5080	0
297	20230809	140300	29737960	5080	5070	5080	5070	24
298	20230809	140200	29616080	5080	5080	5080	5080	0
299	20230809	140100	29616080	5080	5080	5080	5080	0
300	20230809	140000	29616080	5080	5080	5080	5080	0
301	20230809	135900	29616080	5080	5080	5080	5080	0
302	20230809	135800	29616080	5080	5080	5080	5080	0
303	20230809	135700	29616080	5080	5080	5080	5080	0
304	20230809	135600	29616080	5080	5080	5080	5080	0
305	20230809	135500	29616080	5080	5080	5080	5080	0
306	20230809	135400	29616080	5080	5080	5080	5080	0
307	20230809	135300	29616080	5080	5080	5080	5080	0
308	20230809	135200	29616080	5080	5080	5080	5080	0
309	20230809	135100	29616080	5080	5080	5080	5080	0
310	20230809	135000	29616080	5080	5080	5080	5080	0
311	20230809	134900	29616080	5080	5080	5080	5080	0
312	20230809	134800	29616080	5080	5080	5080	5080	0
313	20230809	134700	29616080	5080	5080	5080	5080	0
314	20230809	134600	29616080	5080	5080	5080	5080	0
315	20230809	134500	29616080	5080	5080	5080	5080	0
316	20230809	134400	29616080	5080	5080	5080	5080	0
317	20230809	134300	29616080	5080	5080	5080	5080	0
318	20230809	134200	29616080	5080	5080	5080	5080	0
319	20230809	134100	29616080	5080	5080	5080	5080	0
320	20230809	134000	29616080	5080	5080	5080	5080	0
321	20230809	133900	29616080	5080	5080	5080	5080	0
322	20230809	133800	29616080	5080	5080	5080	5080	0
323	20230809	133700	29616080	5080	5080	5080	5080	0
324	20230809	133600	29616080	5080	5080	5080	5080	1
325	20230809	133500	29611000	5070	5070	5070	5070	0
326	20230809	133400	29611000	5070	5070	5070	5070	0
327	20230809	133300	29611000	5070	5070	5070	5070	0
328	20230809	133200	29611000	5070	5070	5070	5070	54
329	20230809	133100	29337220	5070	5070	5070	5070	0
330	20230809	133000	29337220	5070	5070	5070	5070	0
331	20230809	132900	29337220	5070	5070	5070	5070	0
332	20230809	132800	29337220	5070	5070	5070	5070	0
333	20230809	132700	29337220	5070	5070	5070	5070	0
334	20230809	132600	29337220	5070	5070	5070	5070	0
335	20230809	132500	29337220	5070	5070	5070	5070	0
336	20230809	132400	29337220	5070	5070	5070	5070	0
337	20230809	132300	29337220	5070	5070	5070	5070	0
338	20230809	132200	29337220	5070	5070	5070	5070	0
339	20230809	132100	29337220	5070	5070	5070	5070	22
340	20230809	132000	29225680	5080	5080	5080	5080	9
341	20230809	131900	29179960	5080	5080	5080	5080	0
342	20230809	131800	29179960	5080	5080	5080	5080	0
343	20230809	131700	29179960	5080	5080	5080	5080	0
344	20230809	131600	29179960	5080	5080	5080	5080	54
345	20230809	131500	28905640	5080	5080	5080	5080	0
346	20230809	131400	28905640	5080	5080	5080	5080	0
347	20230809	131300	28905640	5080	5080	5080	5080	0
348	20230809	131200	28905640	5080	5080	5080	5080	0
349	20230809	131100	28905640	5080	5080	5080	5080	0
350	20230809	131000	28905640	5080	5080	5080	5080	0
351	20230809	130900	28905640	5080	5080	5080	5080	0
352	20230809	130800	28905640	5080	5080	5080	5080	0
353	20230809	130700	28905640	5080	5080	5080	5080	68
354	20230809	130600	28560200	5080	5080	5080	5080	0
355	20230809	130500	28560200	5080	5080	5080	5080	0
356	20230809	130400	28560200	5080	5080	5080	5080	4
357	20230809	130300	28539880	5080	5080	5080	5080	0
358	20230809	130200	28539880	5080	5080	5080	5080	0
359	20230809	130100	28539880	5080	5080	5080	5080	0
360	20230809	130000	28539880	5080	5080	5080	5080	0
361	20230809	125900	28539880	5080	5080	5080	5080	68
362	20230809	125800	28194440	5080	5080	5080	5080	3
363	20230809	125700	28179200	5080	5080	5080	5080	0
364	20230809	125600	28179200	5080	5080	5080	5080	0
365	20230809	125500	28179200	5080	5080	5080	5080	0
366	20230809	125400	28179200	5080	5080	5080	5080	0
367	20230809	125300	28179200	5080	5080	5080	5080	0
368	20230809	125200	28179200	5080	5080	5080	5080	2
369	20230809	125100	28169040	5090	5090	5090	5090	0
370	20230809	125000	28169040	5090	5090	5090	5090	0
371	20230809	124900	28169040	5090	5090	5090	5090	0
372	20230809	124800	28169040	5090	5090	5090	5090	0
373	20230809	124700	28169040	5090	5090	5090	5090	0
374	20230809	124600	28169040	5090	5090	5090	5090	0
375	20230809	124500	28169040	5090	5090	5090	5090	0
376	20230809	124400	28169040	5090	5090	5090	5090	11
377	20230809	124300	28113050	5090	5090	5090	5090	0
378	20230809	124200	28113050	5090	5090	5090	5090	1
379	20230809	124100	28107960	5080	5080	5080	5080	0
380	20230809	124000	28107960	5080	5080	5080	5080	0
381	20230809	123900	28107960	5080	5080	5080	5080	0
382	20230809	123800	28107960	5080	5080	5080	5080	0
383	20230809	123700	28107960	5080	5080	5080	5080	0
384	20230809	123600	28107960	5080	5080	5080	5080	0
385	20230809	123500	28107960	5080	5080	5080	5080	0
386	20230809	123400	28107960	5080	5080	5080	5080	0
387	20230809	123300	28107960	5080	5080	5080	5080	0
388	20230809	123200	28107960	5080	5080	5080	5080	0
389	20230809	123100	28107960	5080	5080	5080	5080	0
390	20230809	123000	28107960	5080	5080	5080	5080	0
391	20230809	122900	28107960	5080	5080	5080	5080	0
392	20230809	122800	28107960	5080	5080	5080	5080	0
393	20230809	122700	28107960	5080	5080	5080	5080	0
394	20230809	122600	28107960	5080	5080	5080	5080	0
395	20230809	122500	28107960	5080	5080	5080	5080	0
396	20230809	122400	28107960	5080	5080	5080	5080	10
397	20230809	122300	28057160	5080	5080	5080	5080	0
398	20230809	122200	28057160	5080	5080	5080	5080	0
399	20230809	122100	28057160	5080	5080	5080	5080	0
400	20230809	122000	28057160	5080	5080	5080	5080	0
401	20230809	121900	28057160	5080	5080	5080	5080	0
402	20230809	121800	28057160	5080	5080	5080	5080	1
403	20230809	121700	28052080	5080	5080	5080	5080	0
404	20230809	121600	28052080	5080	5080	5080	5080	0
405	20230809	121500	28052080	5080	5080	5080	5080	0
406	20230809	121400	28052080	5080	5080	5080	5080	0
407	20230809	121300	28052080	5080	5080	5080	5080	0
408	20230809	121200	28052080	5080	5080	5080	5080	3
409	20230809	121100	28036840	5080	5080	5080	5080	11
410	20230809	121000	27980960	5080	5090	5090	5080	312
411	20230809	120900	26395990	5080	5080	5080	5080	0
412	20230809	120800	26395990	5080	5080	5080	5080	0
413	20230809	120700	26395990	5080	5080	5080	5080	0
414	20230809	120600	26395990	5080	5080	5080	5080	0
415	20230809	120500	26395990	5080	5080	5080	5080	0
416	20230809	120400	26395990	5080	5080	5080	5080	0
417	20230809	120300	26395990	5080	5080	5080	5080	0
418	20230809	120200	26395990	5080	5080	5080	5080	0
419	20230809	120100	26395990	5080	5080	5080	5080	0
420	20230809	120000	26395990	5080	5080	5080	5080	0
421	20230809	115900	26395990	5080	5080	5080	5080	0
422	20230809	115800	26395990	5080	5080	5080	5080	0
423	20230809	115700	26395990	5080	5080	5080	5080	0
424	20230809	115600	26395990	5080	5080	5080	5080	0
425	20230809	115500	26395990	5080	5080	5080	5080	0
426	20230809	115400	26395990	5080	5080	5080	5080	4
427	20230809	115300	26375670	5090	5080	5090	5080	7
428	20230809	115200	26340100	5080	5080	5080	5080	107
429	20230809	115100	25796540	5080	5080	5080	5080	64
430	20230809	115000	25471420	5080	5080	5080	5080	0
431	20230809	114900	25471420	5080	5080	5080	5080	0
432	20230809	114800	25471420	5080	5080	5080	5080	0
433	20230809	114700	25471420	5080	5080	5080	5080	0
434	20230809	114600	25471420	5080	5080	5080	5080	0
435	20230809	114500	25471420	5080	5080	5080	5080	0
436	20230809	114400	25471420	5080	5080	5080	5080	1
437	20230809	114300	25466340	5060	5060	5060	5060	0
438	20230809	114200	25466340	5060	5060	5060	5060	0
439	20230809	114100	25466340	5060	5060	5060	5060	0
440	20230809	114000	25466340	5060	5060	5060	5060	0
441	20230809	113900	25466340	5060	5060	5060	5060	0
442	20230809	113800	25466340	5060	5060	5060	5060	0
443	20230809	113700	25466340	5060	5060	5060	5060	50
444	20230809	113600	25213340	5090	5090	5090	5090	0
445	20230809	113500	25213340	5090	5090	5090	5090	0
446	20230809	113400	25213340	5090	5090	5090	5090	0
447	20230809	113300	25213340	5090	5090	5090	5090	0
448	20230809	113200	25213340	5090	5070	5090	5070	600
449	20230809	113100	22161210	5070	5070	5070	5070	0
450	20230809	113000	22161210	5070	5060	5070	5060	320
451	20230809	112900	20540510	5060	5060	5060	5060	0
452	20230809	112800	20540510	5060	5060	5060	5060	0
453	20230809	112700	20540510	5060	5060	5060	5060	0
454	20230809	112600	20540510	5060	5060	5060	5060	0
455	20230809	112500	20540510	5060	5060	5060	5060	0
456	20230809	112400	20540510	5060	5060	5060	5060	0
457	20230809	112300	20540510	5060	5060	5060	5060	1
458	20230809	112200	20535450	5070	5070	5070	5070	0
459	20230809	112100	20535450	5070	5070	5070	5070	20
460	20230809	112000	20434050	5070	5070	5070	5070	0
461	20230809	111900	20434050	5070	5070	5070	5070	0
462	20230809	111800	20434050	5070	5070	5070	5070	0
463	20230809	111700	20434050	5070	5070	5070	5070	0
464	20230809	111600	20434050	5070	5070	5070	5070	0
465	20230809	111500	20434050	5070	5070	5070	5070	0
466	20230809	111400	20434050	5070	5070	5070	5070	0
467	20230809	111300	20434050	5070	5070	5070	5070	0
468	20230809	111200	20434050	5070	5070	5070	5070	1
469	20230809	111100	20428980	5070	5060	5070	5060	237
470	20230809	111000	19229720	5060	5060	5060	5060	0
471	20230809	110900	19229720	5060	5060	5060	5060	0
472	20230809	110800	19229720	5060	5060	5060	5060	0
473	20230809	110700	19229720	5060	5060	5060	5060	0
474	20230809	110600	19229720	5060	5030	5060	5030	5
475	20230809	110500	19204540	5060	5060	5060	5060	0
476	20230809	110400	19204540	5060	5060	5060	5060	0
477	20230809	110300	19204540	5060	5060	5060	5060	0
478	20230809	110200	19204540	5060	5060	5060	5060	0
479	20230809	110100	19204540	5060	5060	5060	5060	1
480	20230809	110000	19199480	5020	5030	5030	5020	52
481	20230809	105900	18937960	5060	5060	5060	5060	0
482	20230809	105800	18937960	5060	5060	5060	5060	0
483	20230809	105700	18937960	5060	5060	5060	5060	0
484	20230809	105600	18937960	5060	5060	5060	5060	0
485	20230809	105500	18937960	5060	5060	5060	5060	0
486	20230809	105400	18937960	5060	5060	5060	5060	0
487	20230809	105300	18937960	5060	5060	5060	5060	0
488	20230809	105200	18937960	5060	5060	5060	5060	0
489	20230809	105100	18937960	5060	5060	5060	5060	1
490	20230809	105000	18932900	5030	5030	5030	5030	11
491	20230809	104900	18877570	5070	5070	5070	5070	0
492	20230809	104800	18877570	5070	5070	5070	5070	0
493	20230809	104700	18877570	5070	5070	5070	5070	1
494	20230809	104600	18872500	5030	5040	5040	5030	130
495	20230809	104500	18218420	5030	5070	5070	5030	167
496	20230809	104400	17377320	5070	5070	5070	5070	0
497	20230809	104300	17377320	5070	5040	5070	5040	20
498	20230809	104200	17276400	5040	5050	5050	5040	218
499	20230809	104100	16176390	5050	5070	5070	5050	221
500	20230809	104000	15059120	5060	5060	5060	5060	5
501	20230809	103900	15033820	5060	5060	5060	5060	0
502	20230809	103800	15033820	5060	5060	5060	5060	146
503	20230809	103700	14295060	5080	5080	5080	5080	0
504	20230809	103600	14295060	5080	5080	5080	5060	187
505	20230809	103500	13348200	5060	5060	5060	5060	9
506	20230809	103400	13302660	5060	5060	5060	5060	83
507	20230809	103300	12882680	5060	5060	5060	5060	4
508	20230809	103200	12862440	5060	5070	5070	5060	39
509	20230809	103100	12665090	5060	5060	5060	5060	0
510	20230809	103000	12665090	5060	5060	5060	5060	21
511	20230809	102900	12558830	5060	5060	5060	5060	28
512	20230809	102800	12417150	5060	5070	5070	5060	37
513	20230809	102700	12229660	5070	5070	5070	5070	23
514	20230809	102600	12113050	5050	5050	5050	5050	0
515	20230809	102500	12113050	5050	5070	5080	5050	30
516	20230809	102400	11961190	5060	5060	5060	5060	69
517	20230809	102300	11612050	5060	5060	5060	5060	0
518	20230809	102200	11612050	5060	5060	5070	5060	160
519	20230809	102100	10801950	5060	5060	5060	5060	0
520	20230809	102000	10801950	5060	5060	5060	5060	0
521	20230809	101900	10801950	5060	5060	5060	5060	0
522	20230809	101800	10801950	5060	5060	5060	5060	11
523	20230809	101700	10746290	5070	5070	5070	5070	0
524	20230809	101600	10746290	5070	5070	5070	5070	11
525	20230809	101500	10690520	5070	5080	5080	5070	311
526	20230809	101400	9110750	5080	5080	5080	5080	0
527	20230809	101300	9110750	5080	5080	5080	5080	0
528	20230809	101200	9110750	5080	5080	5080	5080	30
529	20230809	101100	8958350	5070	5070	5070	5070	26
530	20230809	101000	8826530	5070	5060	5070	5050	51
531	20230809	100900	8568670	5080	5080	5080	5080	0
532	20230809	100800	8568670	5080	5080	5080	5080	0
533	20230809	100700	8568670	5080	5080	5080	5080	0
534	20230809	100600	8568670	5080	5080	5080	5080	0
535	20230809	100500	8568670	5080	5080	5080	5080	0
536	20230809	100400	8568670	5080	5080	5080	5080	0
537	20230809	100300	8568670	5080	5080	5080	5080	0
538	20230809	100200	8568670	5080	5080	5080	5080	1
539	20230809	100100	8563590	5060	5080	5080	5060	12
540	20230809	100000	8502710	5080	5090	5090	5080	82
541	20230809	095900	8085650	5090	5090	5090	5090	10
542	20230809	095800	8034750	5080	5080	5080	5080	1
543	20230809	095700	8029670	5080	5080	5080	5080	0
544	20230809	095600	8029670	5080	5080	5080	5080	1
545	20230809	095500	8024590	5060	5060	5080	5060	33
546	20230809	095400	7857170	5080	5080	5080	5080	0
547	20230809	095300	7857170	5080	5080	5080	5080	0
548	20230809	095200	7857170	5080	5080	5080	5080	0
549	20230809	095100	7857170	5080	5080	5080	5080	0
550	20230809	095000	7857170	5080	5080	5080	5080	0
551	20230809	094900	7857170	5080	5080	5080	5080	0
552	20230809	094800	7857170	5080	5080	5080	5080	1
553	20230809	094700	7852090	5070	5070	5070	5070	50
554	20230809	094600	7598590	5070	5070	5070	5070	31
555	20230809	094500	7441420	5070	5070	5070	5070	0
556	20230809	094400	7441420	5070	5070	5070	5070	1
557	20230809	094300	7436350	5040	5040	5040	5040	0
558	20230809	094200	7436350	5040	5040	5040	5040	0
559	20230809	094100	7436350	5040	5040	5040	5040	0
560	20230809	094000	7436350	5040	5040	5040	5040	1
561	20230809	093900	7431310	5040	5040	5040	5040	105
562	20230809	093800	6902110	5040	5030	5040	5030	968
563	20230809	093700	2031990	5030	5030	5030	5030	2
564	20230809	093600	2021930	5030	5030	5030	5030	0
565	20230809	093500	2021930	5030	5030	5030	5030	21
566	20230809	093400	1916300	5030	5030	5030	5030	1
567	20230809	093300	1911270	5020	5020	5020	5020	60
568	20230809	093200	1610070	5030	5030	5030	5030	2
569	20230809	093100	1600010	5020	5030	5030	5020	14
570	20230809	093000	1529630	5030	5030	5030	5030	29
571	20230809	092900	1383760	5030	5030	5030	5030	0
572	20230809	092800	1383760	5030	5030	5030	5030	0
573	20230809	092700	1383760	5030	5030	5030	5030	0
574	20230809	092600	1383760	5030	5030	5030	5030	1
575	20230809	092500	1378730	5030	5030	5030	5030	0
576	20230809	092400	1378730	5030	5030	5030	5030	1
577	20230809	092300	1373700	5010	5010	5010	5010	40
578	20230809	092200	1173300	5040	5040	5040	5040	25
579	20230809	092100	1047300	5040	5040	5040	5040	0
580	20230809	092000	1047300	5040	5040	5040	5040	20
581	20230809	091900	946500	5040	5040	5040	5040	0
582	20230809	091800	946500	5040	5040	5040	5040	0
583	20230809	091700	946500	5040	5040	5040	5040	19
584	20230809	091600	850740	5040	5040	5040	5040	0
585	20230809	091500	850740	5040	5040	5040	5040	0
586	20230809	091400	850740	5040	5040	5040	5040	0
587	20230809	091300	850740	5040	5040	5040	5040	0
588	20230809	091200	850740	5040	5040	5040	5040	3
589	20230809	091100	835620	5040	5040	5040	5040	1
590	20230809	091000	830580	5040	5040	5040	5040	2
591	20230809	090900	820500	5040	5040	5040	5040	3
592	20230809	090800	805380	5040	5040	5040	5040	1
593	20230809	090700	800340	5040	5040	5040	5040	0
594	20230809	090600	800340	5040	5040	5040	5040	0
595	20230809	090500	800340	5040	5040	5040	5040	0
596	20230809	090400	800340	5040	5040	5040	5040	0
597	20230809	090300	800340	5040	5040	5040	5040	0
598	20230809	090200	800340	5040	5040	5040	5040	1
599	20230809	090100	795300	5020	5020	5020	5020	51
600	20230809	090000	539280	5040	5040	5040	5040	107