KissMeData/005680/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	184200	179001470	8860	8860	8860	8860	143
3	20230803	184100	179001470	8860	8860	8860	8860	0
4	20230803	184000	179001470	8860	8860	8860	8860	0
5	20230803	183900	179001470	8860	8860	8860	8860	0
6	20230803	183800	179001470	8860	8860	8860	8860	0
7	20230803	183700	179001470	8860	8860	8860	8860	0
8	20230803	183600	179001470	8860	8860	8860	8860	0
9	20230803	183500	179001470	8860	8860	8860	8860	0
10	20230803	183400	179001470	8860	8860	8860	8860	0
11	20230803	183300	179001470	8860	8860	8860	8860	0
12	20230803	183200	179001470	8860	8860	8860	8860	0
13	20230803	183100	179001470	8860	8860	8860	8860	0
14	20230803	183000	179001470	8860	8860	8860	8860	0
15	20230803	182900	179001470	8860	8860	8860	8860	0
16	20230803	182800	179001470	8860	8860	8860	8860	0
17	20230803	182700	179001470	8860	8860	8860	8860	0
18	20230803	182600	179001470	8860	8860	8860	8860	0
19	20230803	182500	179001470	8860	8860	8860	8860	0
20	20230803	182400	179001470	8860	8860	8860	8860	0
21	20230803	182300	179001470	8860	8860	8860	8860	0
22	20230803	182200	179001470	8860	8860	8860	8860	0
23	20230803	182100	179001470	8860	8860	8860	8860	0
24	20230803	182000	179001470	8860	8860	8860	8860	0
25	20230803	181900	179001470	8860	8860	8860	8860	0
26	20230803	181800	179001470	8860	8860	8860	8860	0
27	20230803	181700	179001470	8860	8860	8860	8860	0
28	20230803	181600	179001470	8860	8860	8860	8860	0
29	20230803	181500	179001470	8860	8860	8860	8860	0
30	20230803	181400	179001470	8860	8860	8860	8860	0
31	20230803	181300	179001470	8860	8860	8860	8860	0
32	20230803	181200	179001470	8860	8860	8860	8860	143
33	20230803	181100	179001470	8860	8860	8860	8860	0
34	20230803	181000	179001470	8860	8860	8860	8860	0
35	20230803	180900	179001470	8860	8860	8860	8860	0
36	20230803	180800	179001470	8860	8860	8860	8860	0
37	20230803	180700	179001470	8860	8860	8860	8860	0
38	20230803	180600	179001470	8860	8860	8860	8860	0
39	20230803	180500	179001470	8860	8860	8860	8860	0
40	20230803	180400	179001470	8860	8860	8860	8860	0
41	20230803	180300	179001470	8860	8860	8860	8860	0
42	20230803	180200	179001470	8860	8860	8860	8860	0
43	20230803	180100	179001470	8860	8860	8860	8860	0
44	20230803	180000	179001470	8860	8860	8860	8860	0
45	20230803	175900	179001470	8860	8860	8860	8860	0
46	20230803	175800	179001470	8860	8860	8860	8860	0
47	20230803	175700	179001470	8860	8860	8860	8860	0
48	20230803	175600	179001470	8860	8860	8860	8860	0
49	20230803	175500	179001470	8860	8860	8860	8860	0
50	20230803	175400	179001470	8860	8860	8860	8860	0
51	20230803	175300	179001470	8860	8860	8860	8860	0
52	20230803	175200	179001470	8860	8860	8860	8860	0
53	20230803	175100	179001470	8860	8860	8860	8860	0
54	20230803	175000	179001470	8860	8860	8860	8860	0
55	20230803	174900	179001470	8860	8860	8860	8860	0
56	20230803	174800	179001470	8860	8860	8860	8860	0
57	20230803	174700	179001470	8860	8860	8860	8860	0
58	20230803	174600	179001470	8860	8860	8860	8860	0
59	20230803	174500	179001470	8860	8860	8860	8860	0
60	20230803	174400	179001470	8860	8860	8860	8860	0
61	20230803	174300	179001470	8860	8860	8860	8860	0
62	20230803	174200	179001470	8860	8860	8860	8860	143
63	20230803	174100	179001470	8860	8860	8860	8860	0
64	20230803	174000	179001470	8860	8860	8860	8860	0
65	20230803	173900	179001470	8860	8860	8860	8860	0
66	20230803	173800	179001470	8860	8860	8860	8860	0
67	20230803	173700	179001470	8860	8860	8860	8860	0
68	20230803	173600	179001470	8860	8860	8860	8860	0
69	20230803	173500	179001470	8860	8860	8860	8860	0
70	20230803	173400	179001470	8860	8860	8860	8860	0
71	20230803	173300	179001470	8860	8860	8860	8860	0
72	20230803	173200	179001470	8860	8860	8860	8860	0
73	20230803	173100	179001470	8860	8860	8860	8860	0
74	20230803	173000	179001470	8860	8860	8860	8860	0
75	20230803	172900	179001470	8860	8860	8860	8860	0
76	20230803	172800	179001470	8860	8860	8860	8860	0
77	20230803	172700	179001470	8860	8860	8860	8860	0
78	20230803	172600	179001470	8860	8860	8860	8860	0
79	20230803	172500	179001470	8860	8860	8860	8860	0
80	20230803	172400	179001470	8860	8860	8860	8860	0
81	20230803	172300	179001470	8860	8860	8860	8860	0
82	20230803	172200	179001470	8860	8860	8860	8860	0
83	20230803	172100	179001470	8860	8860	8860	8860	0
84	20230803	172000	179001470	8860	8860	8860	8860	0
85	20230803	171900	179001470	8860	8860	8860	8860	0
86	20230803	171800	179001470	8860	8860	8860	8860	0
87	20230803	171700	179001470	8860	8860	8860	8860	0
88	20230803	171600	179001470	8860	8860	8860	8860	0
89	20230803	171500	179001470	8860	8860	8860	8860	0
90	20230803	171400	179001470	8860	8860	8860	8860	0
91	20230803	171300	179001470	8860	8860	8860	8860	0
92	20230803	171200	179001470	8860	8860	8860	8860	143
93	20230803	171100	179001470	8860	8860	8860	8860	0
94	20230803	171000	179001470	8860	8860	8860	8860	0
95	20230803	170900	179001470	8860	8860	8860	8860	0
96	20230803	170800	179001470	8860	8860	8860	8860	0
97	20230803	170700	179001470	8860	8860	8860	8860	0
98	20230803	170600	179001470	8860	8860	8860	8860	0
99	20230803	170500	179001470	8860	8860	8860	8860	0
100	20230803	170400	179001470	8860	8860	8860	8860	0
101	20230803	170300	179001470	8860	8860	8860	8860	0
102	20230803	170200	179001470	8860	8860	8860	8860	0
103	20230803	170100	179001470	8860	8860	8860	8860	0
104	20230803	170000	179001470	8860	8860	8860	8860	0
105	20230803	165900	179001470	8860	8860	8860	8860	0
106	20230803	165800	179001470	8860	8860	8860	8860	0
107	20230803	165700	179001470	8860	8860	8860	8860	0
108	20230803	165600	179001470	8860	8860	8860	8860	0
109	20230803	165500	179001470	8860	8860	8860	8860	0
110	20230803	165400	179001470	8860	8860	8860	8860	0
111	20230803	165300	179001470	8860	8860	8860	8860	0
112	20230803	165200	179001470	8860	8860	8860	8860	0
113	20230803	165100	179001470	8860	8860	8860	8860	0
114	20230803	165000	179001470	8860	8860	8860	8860	0
115	20230803	164900	179001470	8860	8860	8860	8860	0
116	20230803	164800	179001470	8860	8860	8860	8860	0
117	20230803	164700	179001470	8860	8860	8860	8860	0
118	20230803	164600	179001470	8860	8860	8860	8860	0
119	20230803	164500	179001470	8860	8860	8860	8860	0
120	20230803	164400	179001470	8860	8860	8860	8860	0
121	20230803	164300	179001470	8860	8860	8860	8860	0
122	20230803	164200	179001470	8860	8860	8860	8860	143
123	20230803	164100	179001470	8860	8860	8860	8860	0
124	20230803	164000	179001470	8860	8860	8860	8860	0
125	20230803	163900	179001470	8860	8860	8860	8860	0
126	20230803	163800	179001470	8860	8860	8860	8860	0
127	20230803	163700	179001470	8860	8860	8860	8860	0
128	20230803	163600	179001470	8860	8860	8860	8860	0
129	20230803	163500	179001470	8860	8860	8860	8860	0
130	20230803	163400	179001470	8860	8860	8860	8860	0
131	20230803	163300	179001470	8860	8860	8860	8860	0
132	20230803	163200	179001470	8860	8860	8860	8860	0
133	20230803	163100	179001470	8860	8860	8860	8860	0
134	20230803	163000	179001470	8860	8860	8860	8860	0
135	20230803	162900	179001470	8860	8860	8860	8860	0
136	20230803	162800	179001470	8860	8860	8860	8860	0
137	20230803	162700	179001470	8860	8860	8860	8860	0
138	20230803	162600	179001470	8860	8860	8860	8860	0
139	20230803	162500	179001470	8860	8860	8860	8860	0
140	20230803	162400	179001470	8860	8860	8860	8860	0
141	20230803	162300	179001470	8860	8860	8860	8860	0
142	20230803	162200	179001470	8860	8860	8860	8860	0
143	20230803	162100	179001470	8860	8860	8860	8860	0
144	20230803	162000	179001470	8860	8860	8860	8860	0
145	20230803	161900	179001470	8860	8860	8860	8860	0
146	20230803	161800	179001470	8860	8860	8860	8860	0
147	20230803	161700	179001470	8860	8860	8860	8860	0
148	20230803	161600	179001470	8860	8860	8860	8860	0
149	20230803	161500	179001470	8860	8860	8860	8860	0
150	20230803	161400	179001470	8860	8860	8860	8860	0
151	20230803	161300	179001470	8860	8860	8860	8860	0
152	20230803	161200	179001470	8860	8860	8860	8860	143
153	20230803	161100	179001470	8860	8860	8860	8860	0
154	20230803	161000	179001470	8860	8860	8860	8860	0
155	20230803	160900	179001470	8860	8860	8860	8860	0
156	20230803	160800	179001470	8860	8860	8860	8860	0
157	20230803	160700	179001470	8860	8860	8860	8860	0
158	20230803	160600	179001470	8860	8860	8860	8860	0
159	20230803	160500	179001470	8860	8860	8860	8860	0
160	20230803	160400	179001470	8860	8860	8860	8860	0
161	20230803	160300	179001470	8860	8860	8860	8860	0
162	20230803	160200	179001470	8860	8860	8860	8860	0
163	20230803	160100	179001470	8860	8860	8860	8860	0
164	20230803	160000	179001470	8860	8860	8860	8860	0
165	20230803	155900	179001470	8860	8860	8860	8860	0
166	20230803	155800	179001470	8860	8860	8860	8860	0
167	20230803	155700	179001470	8860	8860	8860	8860	0
168	20230803	155600	179001470	8860	8860	8860	8860	0
169	20230803	155500	179001470	8860	8860	8860	8860	0
170	20230803	155400	179001470	8860	8860	8860	8860	0
171	20230803	155300	179001470	8860	8860	8860	8860	0
172	20230803	155200	179001470	8860	8860	8860	8860	0
173	20230803	155100	179001470	8860	8860	8860	8860	0
174	20230803	155000	179001470	8860	8860	8860	8860	0
175	20230803	154900	179001470	8860	8860	8860	8860	0
176	20230803	154800	179001470	8860	8860	8860	8860	0
177	20230803	154700	179001470	8860	8860	8860	8860	0
178	20230803	154600	179001470	8860	8860	8860	8860	0
179	20230803	154500	179001470	8860	8860	8860	8860	0
180	20230803	154400	179001470	8860	8860	8860	8860	0
181	20230803	154300	179001470	8860	8860	8860	8860	0
182	20230803	154200	179001470	8860	8860	8860	8860	143
183	20230803	154100	179001470	8860	8860	8860	8860	0
184	20230803	154000	179001470	8860	8860	8860	8860	0
185	20230803	153900	179001470	8860	8860	8860	8860	0
186	20230803	153800	179001470	8860	8860	8860	8860	0
187	20230803	153700	179001470	8860	8860	8860	8860	0
188	20230803	153600	179001470	8860	8860	8860	8860	0
189	20230803	153500	179001470	8860	8860	8860	8860	0
190	20230803	153400	179001470	8860	8860	8860	8860	0
191	20230803	153300	179001470	8860	8860	8860	8860	0
192	20230803	153200	179001470	8860	8860	8860	8860	0
193	20230803	153100	179001470	8860	8860	8860	8860	0
194	20230803	153000	179001470	8860	8860	8860	8860	143
195	20230803	152900	177734490	8860	8860	8860	8860	0
196	20230803	152800	177734490	8860	8860	8860	8860	0
197	20230803	152700	177734490	8860	8860	8860	8860	0
198	20230803	152600	177734490	8860	8860	8860	8860	0
199	20230803	152500	177734490	8860	8860	8860	8860	0
200	20230803	152400	177734490	8860	8860	8860	8860	0
201	20230803	152300	177734490	8860	8860	8860	8860	0
202	20230803	152200	177734490	8860	8860	8860	8860	0
203	20230803	152100	177734490	8860	8860	8860	8860	0
204	20230803	152000	177734490	8860	8860	8860	8860	0
205	20230803	151900	177734490	8860	8860	8860	8860	10
206	20230803	151800	177645890	8850	8850	8850	8850	0
207	20230803	151700	177645890	8850	8850	8850	8850	0
208	20230803	151600	177645890	8850	8850	8850	8850	0
209	20230803	151500	177645890	8850	8850	8850	8850	1
210	20230803	151400	177637040	8860	8860	8860	8860	0
211	20230803	151300	177637040	8860	8860	8860	8860	0
212	20230803	151200	177637040	8860	8860	8860	8860	0
213	20230803	151100	177637040	8860	8860	8860	8860	0
214	20230803	151000	177637040	8860	8860	8860	8860	0
215	20230803	150900	177637040	8860	8860	8860	8860	0
216	20230803	150800	177637040	8860	8860	8860	8860	0
217	20230803	150700	177637040	8860	8860	8860	8860	0
218	20230803	150600	177637040	8860	8860	8860	8860	0
219	20230803	150500	177637040	8860	8860	8860	8860	3
220	20230803	150400	177610460	8860	8860	8860	8860	3
221	20230803	150300	177583880	8850	8860	8860	8850	69
222	20230803	150200	176973150	8860	8860	8860	8860	265
223	20230803	150100	174625250	8860	8860	8860	8860	3
224	20230803	150000	174598670	8870	8870	8870	8870	0
225	20230803	145900	174598670	8870	8870	8870	8870	0
226	20230803	145800	174598670	8870	8870	8870	8870	7
227	20230803	145700	174536580	8870	8870	8870	8870	0
228	20230803	145600	174536580	8870	8870	8870	8870	0
229	20230803	145500	174536580	8870	8870	8870	8870	21
230	20230803	145400	174350310	8870	8870	8870	8870	10
231	20230803	145300	174261610	8870	8870	8870	8870	10
232	20230803	145200	174172910	8870	8870	8870	8870	0
233	20230803	145100	174172910	8870	8870	8870	8870	0
234	20230803	145000	174172910	8870	8870	8870	8870	0
235	20230803	144900	174172910	8870	8870	8870	8870	46
236	20230803	144800	173764890	8870	8870	8870	8870	0
237	20230803	144700	173764890	8870	8870	8870	8870	0
238	20230803	144600	173764890	8870	8870	8870	8870	0
239	20230803	144500	173764890	8870	8870	8870	8870	1
240	20230803	144400	173756020	8870	8870	8870	8870	463
241	20230803	144300	169649210	8870	8870	8870	8870	0
242	20230803	144200	169649210	8870	8870	8870	8870	5
243	20230803	144100	169604860	8870	8870	8870	8870	0
244	20230803	144000	169604860	8870	8870	8870	8870	10
245	20230803	143900	169516160	8870	8870	8870	8870	0
246	20230803	143800	169516160	8870	8880	8880	8870	500
247	20230803	143700	165080960	8870	8870	8870	8870	0
248	20230803	143600	165080960	8870	8870	8870	8870	0
249	20230803	143500	165080960	8870	8870	8870	8870	0
250	20230803	143400	165080960	8870	8870	8870	8870	0
251	20230803	143300	165080960	8870	8870	8870	8870	0
252	20230803	143200	165080960	8870	8870	8870	8870	0
253	20230803	143100	165080960	8870	8870	8870	8870	0
254	20230803	143000	165080960	8870	8870	8870	8870	0
255	20230803	142900	165080960	8870	8870	8870	8870	0
256	20230803	142800	165080960	8870	8870	8870	8870	0
257	20230803	142700	165080960	8870	8870	8870	8870	0
258	20230803	142600	165080960	8870	8890	8890	8870	1500
259	20230803	142500	151774060	8900	8900	8900	8900	0
260	20230803	142400	151774060	8900	8900	8900	8900	0
261	20230803	142300	151774060	8900	8900	8900	8900	0
262	20230803	142200	151774060	8900	8900	8900	8900	0
263	20230803	142100	151774060	8900	8900	8900	8900	0
264	20230803	142000	151774060	8900	8900	8900	8900	0
265	20230803	141900	151774060	8900	8900	8900	8900	0
266	20230803	141800	151774060	8900	8900	8900	8900	0
267	20230803	141700	151774060	8900	8900	8900	8900	0
268	20230803	141600	151774060	8900	8900	8900	8900	0
269	20230803	141500	151774060	8900	8900	8900	8900	85
270	20230803	141400	151017560	8900	8900	8900	8900	0
271	20230803	141300	151017560	8900	8900	8900	8900	0
272	20230803	141200	151017560	8900	8900	8900	8900	0
273	20230803	141100	151017560	8900	8900	8900	8900	0
274	20230803	141000	151017560	8900	8900	8900	8900	0
275	20230803	140900	151017560	8900	8900	8900	8900	0
276	20230803	140800	151017560	8900	8900	8900	8900	0
277	20230803	140700	151017560	8900	8900	8900	8900	0
278	20230803	140600	151017560	8900	8900	8900	8900	0
279	20230803	140500	151017560	8900	8900	8900	8900	0
280	20230803	140400	151017560	8900	8900	8900	8900	0
281	20230803	140300	151017560	8900	8900	8900	8900	0
282	20230803	140200	151017560	8900	8900	8900	8900	0
283	20230803	140100	151017560	8900	8900	8900	8900	0
284	20230803	140000	151017560	8900	8900	8900	8900	0
285	20230803	135900	151017560	8900	8900	8900	8900	0
286	20230803	135800	151017560	8900	8900	8900	8900	0
287	20230803	135700	151017560	8900	8900	8900	8900	0
288	20230803	135600	151017560	8900	8900	8900	8900	0
289	20230803	135500	151017560	8900	8900	8900	8900	0
290	20230803	135400	151017560	8900	8900	8900	8900	0
291	20230803	135300	151017560	8900	8900	8900	8900	0
292	20230803	135200	151017560	8900	8900	8900	8900	0
293	20230803	135100	151017560	8900	8900	8900	8900	0
294	20230803	135000	151017560	8900	8900	8900	8900	0
295	20230803	134900	151017560	8900	8900	8900	8900	5
296	20230803	134800	150973060	8900	8900	8900	8900	0
297	20230803	134700	150973060	8900	8900	8900	8900	3
298	20230803	134600	150946360	8900	8900	8900	8900	0
299	20230803	134500	150946360	8900	8900	8900	8900	0
300	20230803	134400	150946360	8900	8900	8900	8900	0
301	20230803	134300	150946360	8900	8900	8900	8900	0
302	20230803	134200	150946360	8900	8900	8900	8900	0
303	20230803	134100	150946360	8900	8900	8900	8900	0
304	20230803	134000	150946360	8900	8900	8900	8900	0
305	20230803	133900	150946360	8900	8900	8900	8900	0
306	20230803	133800	150946360	8900	8900	8900	8900	0
307	20230803	133700	150946360	8900	8900	8900	8900	0
308	20230803	133600	150946360	8900	8900	8900	8900	0
309	20230803	133500	150946360	8900	8900	8900	8900	0
310	20230803	133400	150946360	8900	8900	8900	8900	0
311	20230803	133300	150946360	8900	8900	8900	8900	0
312	20230803	133200	150946360	8900	8900	8900	8900	0
313	20230803	133100	150946360	8900	8900	8900	8900	0
314	20230803	133000	150946360	8900	8900	8900	8900	0
315	20230803	132900	150946360	8900	8900	8900	8900	0
316	20230803	132800	150946360	8900	8900	8900	8900	0
317	20230803	132700	150946360	8900	8900	8900	8900	0
318	20230803	132600	150946360	8900	8900	8900	8900	0
319	20230803	132500	150946360	8900	8900	8900	8900	0
320	20230803	132400	150946360	8900	8900	8900	8900	16
321	20230803	132300	150803960	8900	8900	8900	8900	0
322	20230803	132200	150803960	8900	8900	8900	8900	0
323	20230803	132100	150803960	8900	8900	8900	8900	0
324	20230803	132000	150803960	8900	8900	8900	8900	0
325	20230803	131900	150803960	8900	8900	8900	8900	1
326	20230803	131800	150795060	8930	8930	8930	8930	0
327	20230803	131700	150795060	8930	8930	8930	8930	0
328	20230803	131600	150795060	8930	8930	8930	8930	0
329	20230803	131500	150795060	8930	8930	8930	8930	0
330	20230803	131400	150795060	8930	8930	8930	8930	0
331	20230803	131300	150795060	8930	8930	8930	8930	0
332	20230803	131200	150795060	8930	8930	8930	8930	0
333	20230803	131100	150795060	8930	8930	8930	8930	0
334	20230803	131000	150795060	8930	8930	8930	8930	0
335	20230803	130900	150795060	8930	8930	8930	8930	0
336	20230803	130800	150795060	8930	8930	8930	8930	0
337	20230803	130700	150795060	8930	8930	8930	8930	0
338	20230803	130600	150795060	8930	8930	8930	8930	0
339	20230803	130500	150795060	8930	8930	8930	8930	11
340	20230803	130400	150696830	8890	8890	8890	8890	0
341	20230803	130300	150696830	8890	8890	8890	8890	0
342	20230803	130200	150696830	8890	8890	8890	8890	134
343	20230803	130100	149505570	8930	8930	8930	8930	0
344	20230803	130000	149505570	8930	8930	8930	8930	0
345	20230803	125900	149505570	8930	8930	8930	8930	0
346	20230803	125800	149505570	8930	8930	8930	8930	0
347	20230803	125700	149505570	8930	8930	8930	8930	0
348	20230803	125600	149505570	8930	8930	8930	8930	6
349	20230803	125500	149451990	8930	8930	8930	8930	1
350	20230803	125400	149443060	8910	8910	8910	8910	0
351	20230803	125300	149443060	8910	8880	8910	8880	900
352	20230803	125200	141433720	8860	8860	8860	8860	0
353	20230803	125100	141433720	8860	8860	8860	8860	33
354	20230803	125000	141141340	8880	8880	8880	8880	3
355	20230803	124900	141114700	8880	8880	8880	8880	0
356	20230803	124800	141114700	8880	8880	8880	8880	0
357	20230803	124700	141114700	8880	8880	8880	8880	1
358	20230803	124600	141105820	8880	8880	8880	8880	0
359	20230803	124500	141105820	8880	8880	8880	8880	0
360	20230803	124400	141105820	8880	8880	8880	8880	0
361	20230803	124300	141105820	8880	8880	8880	8880	20
362	20230803	124200	140928220	8880	8880	8880	8880	0
363	20230803	124100	140928220	8880	8880	8880	8880	0
364	20230803	124000	140928220	8880	8880	8880	8880	0
365	20230803	123900	140928220	8880	8880	8880	8880	0
366	20230803	123800	140928220	8880	8880	8880	8880	30
367	20230803	123700	140661820	8880	8880	8880	8880	0
368	20230803	123600	140661820	8880	8880	8880	8880	0
369	20230803	123500	140661820	8880	8880	8880	8880	0
370	20230803	123400	140661820	8880	8880	8880	8880	0
371	20230803	123300	140661820	8880	8880	8880	8880	0
372	20230803	123200	140661820	8880	8880	8880	8880	0
373	20230803	123100	140661820	8880	8880	8880	8880	0
374	20230803	123000	140661820	8880	8880	8880	8880	0
375	20230803	122900	140661820	8880	8880	8880	8880	0
376	20230803	122800	140661820	8880	8880	8880	8880	0
377	20230803	122700	140661820	8880	8880	8880	8880	0
378	20230803	122600	140661820	8880	8880	8880	8880	0
379	20230803	122500	140661820	8880	8880	8880	8880	20
380	20230803	122400	140484220	8870	8870	8870	8870	0
381	20230803	122300	140484220	8870	8870	8870	8870	0
382	20230803	122200	140484220	8870	8870	8870	8870	0
383	20230803	122100	140484220	8870	8870	8870	8870	623
384	20230803	122000	134958210	8860	8860	8860	8860	0
385	20230803	121900	134958210	8860	8860	8860	8860	0
386	20230803	121800	134958210	8860	8860	8860	8860	0
387	20230803	121700	134958210	8860	8860	8860	8860	0
388	20230803	121600	134958210	8860	8860	8860	8860	1
389	20230803	121500	134949350	8860	8860	8860	8860	0
390	20230803	121400	134949350	8860	8860	8860	8860	0
391	20230803	121300	134949350	8860	8860	8860	8860	0
392	20230803	121200	134949350	8860	8860	8860	8860	63
393	20230803	121100	134391170	8860	8860	8860	8860	39
394	20230803	121000	134045630	8860	8860	8860	8860	0
395	20230803	120900	134045630	8860	8860	8860	8860	16
396	20230803	120800	133903870	8870	8870	8870	8870	0
397	20230803	120700	133903870	8870	8870	8870	8870	0
398	20230803	120600	133903870	8870	8870	8870	8870	0
399	20230803	120500	133903870	8870	8870	8870	8870	0
400	20230803	120400	133903870	8870	8870	8870	8870	0
401	20230803	120300	133903870	8870	8870	8870	8870	0
402	20230803	120200	133903870	8870	8870	8870	8870	1
403	20230803	120100	133895000	8870	8870	8870	8870	0
404	20230803	120000	133895000	8870	8870	8870	8870	0
405	20230803	115900	133895000	8870	8870	8870	8870	1
406	20230803	115800	133886130	8850	8850	8850	8850	0
407	20230803	115700	133886130	8850	8850	8850	8850	80
408	20230803	115600	133178130	8850	8850	8850	8850	0
409	20230803	115500	133178130	8850	8850	8850	8850	0
410	20230803	115400	133178130	8850	8850	8850	8850	0
411	20230803	115300	133178130	8850	8850	8850	8850	0
412	20230803	115200	133178130	8850	8850	8850	8850	0
413	20230803	115100	133178130	8850	8850	8850	8850	0
414	20230803	115000	133178130	8850	8850	8850	8850	50
415	20230803	114900	132735630	8850	8870	8870	8850	280
416	20230803	114800	130257190	8880	8880	8880	8880	0
417	20230803	114700	130257190	8880	8880	8880	8880	0
418	20230803	114600	130257190	8880	8880	8880	8880	0
419	20230803	114500	130257190	8880	8880	8880	8880	0
420	20230803	114400	130257190	8880	8880	8880	8880	0
421	20230803	114300	130257190	8880	8880	8880	8880	0
422	20230803	114200	130257190	8880	8880	8880	8880	0
423	20230803	114100	130257190	8880	8880	8880	8880	0
424	20230803	114000	130257190	8880	8880	8880	8880	0
425	20230803	113900	130257190	8880	8880	8880	8880	0
426	20230803	113800	130257190	8880	8880	8880	8880	0
427	20230803	113700	130257190	8880	8880	8880	8880	0
428	20230803	113600	130257190	8880	8880	8880	8880	0
429	20230803	113500	130257190	8880	8880	8880	8880	0
430	20230803	113400	130257190	8880	8880	8880	8880	354
431	20230803	113300	127113670	8890	8900	8900	8890	983
432	20230803	113200	118374300	8930	8930	8930	8930	0
433	20230803	113100	118374300	8930	8930	8930	8930	0
434	20230803	113000	118374300	8930	8900	8930	8900	23
435	20230803	112900	118168940	8930	8930	8930	8930	0
436	20230803	112800	118168940	8930	8930	8930	8930	0
437	20230803	112700	118168940	8930	8930	8930	8930	0
438	20230803	112600	118168940	8930	8930	8930	8930	14
439	20230803	112500	118043920	8930	8930	8930	8930	27
440	20230803	112400	117802810	8930	8930	8930	8930	0
441	20230803	112300	117802810	8930	8910	8930	8910	100
442	20230803	112200	116910630	8890	8890	8890	8890	0
443	20230803	112100	116910630	8890	8890	8890	8890	0
444	20230803	112000	116910630	8890	8890	8890	8890	0
445	20230803	111900	116910630	8890	8890	8890	8890	100
446	20230803	111800	116021630	8890	8900	8900	8890	39
447	20230803	111700	115674660	8890	8890	8890	8890	0
448	20230803	111600	115674660	8890	8890	8890	8890	0
449	20230803	111500	115674660	8890	8890	8890	8890	0
450	20230803	111400	115674660	8890	8890	8890	8890	0
451	20230803	111300	115674660	8890	8890	8890	8890	0
452	20230803	111200	115674660	8890	8890	8890	8890	0
453	20230803	111100	115674660	8890	8890	8890	8890	3
454	20230803	111000	115647990	8890	8890	8890	8890	50
455	20230803	110900	115203490	8920	8920	8920	8920	0
456	20230803	110800	115203490	8920	8920	8920	8920	0
457	20230803	110700	115203490	8920	8920	8920	8920	300
458	20230803	110600	112527490	8920	8920	8920	8920	0
459	20230803	110500	112527490	8920	8890	8920	8890	26
460	20230803	110400	112296320	8890	8890	8890	8890	0
461	20230803	110300	112296320	8890	8890	8890	8890	1
462	20230803	110200	112287430	8870	8870	8870	8870	0
463	20230803	110100	112287430	8870	8870	8870	8870	0
464	20230803	110000	112287430	8870	8870	8870	8870	0
465	20230803	105900	112287430	8870	8870	8870	8870	100
466	20230803	105800	111400430	8870	8850	8870	8850	1084
467	20230803	105700	101801210	8840	8840	8840	8840	0
468	20230803	105600	101801210	8840	8840	8840	8840	0
469	20230803	105500	101801210	8840	8860	8860	8840	620
470	20230803	105400	96317360	8870	8870	8870	8870	0
471	20230803	105300	96317360	8870	8870	8870	8870	0
472	20230803	105200	96317360	8870	8870	8870	8870	0
473	20230803	105100	96317360	8870	8870	8870	8870	0
474	20230803	105000	96317360	8870	8870	8870	8870	0
475	20230803	104900	96317360	8870	8870	8870	8870	0
476	20230803	104800	96317360	8870	8870	8870	8870	33
477	20230803	104700	96024650	8840	8850	8850	8840	1045
478	20230803	104600	86776850	8850	8870	8870	8850	233
479	20230803	104500	84714360	8880	8880	8880	8880	0
480	20230803	104400	84714360	8880	8880	8880	8880	10
481	20230803	104300	84625560	8890	8890	8890	8890	0
482	20230803	104200	84625560	8890	8890	8890	8890	11
483	20230803	104100	84527770	8890	8900	8900	8890	5
484	20230803	104000	84483310	8900	8900	8900	8900	1
485	20230803	103900	84474410	8900	8910	8910	8900	30
486	20230803	103800	84207130	8870	8870	8870	8870	12
487	20230803	103700	84100690	8910	8910	8910	8910	0
488	20230803	103600	84100690	8910	8910	8910	8910	0
489	20230803	103500	84100690	8910	8900	8910	8900	2
490	20230803	103400	84082880	8870	8870	8870	8870	0
491	20230803	103300	84082880	8870	8870	8870	8870	30
492	20230803	103200	83816780	8870	8870	8870	8870	10
493	20230803	103100	83728080	8880	8880	8880	8880	6
494	20230803	103000	83674800	8880	8880	8880	8880	0
495	20230803	102900	83674800	8880	8880	8880	8880	1
496	20230803	102800	83665920	8870	8870	8870	8870	0
497	20230803	102700	83665920	8870	8890	8890	8870	68
498	20230803	102600	83062030	8900	8910	8910	8900	48
499	20230803	102500	82634770	8910	8920	8920	8910	148
500	20230803	102400	81315650	8930	8930	8930	8930	0
501	20230803	102300	81315650	8930	8930	8930	8930	0
502	20230803	102200	81315650	8930	8930	8930	8930	0
503	20230803	102100	81315650	8930	8930	8930	8930	0
504	20230803	102000	81315650	8930	8930	8930	8930	0
505	20230803	101900	81315650	8930	8930	8930	8930	1
506	20230803	101800	81306720	8920	8920	8920	8920	0
507	20230803	101700	81306720	8920	8920	8920	8920	0
508	20230803	101600	81306720	8920	8920	8920	8920	9
509	20230803	101500	81226440	8930	8930	8930	8930	0
510	20230803	101400	81226440	8930	8930	8930	8930	0
511	20230803	101300	81226440	8930	8930	8930	8930	0
512	20230803	101200	81226440	8930	8930	8930	8930	0
513	20230803	101100	81226440	8930	8930	8930	8930	1
514	20230803	101000	81217510	8920	8920	8920	8920	0
515	20230803	100900	81217510	8920	8940	8940	8920	866
516	20230803	100800	73476290	8940	8940	8940	8940	0
517	20230803	100700	73476290	8940	8940	8940	8940	16
518	20230803	100600	73333250	8920	8920	8920	8920	0
519	20230803	100500	73333250	8920	8920	8920	8920	0
520	20230803	100400	73333250	8920	8920	8920	8920	1
521	20230803	100300	73324330	8940	8940	8940	8940	0
522	20230803	100200	73324330	8940	8940	8940	8940	0
523	20230803	100100	73324330	8940	8940	8940	8940	1
524	20230803	100000	73315390	8920	8920	8920	8920	0
525	20230803	095900	73315390	8920	8920	8920	8920	0
526	20230803	095800	73315390	8920	8920	8920	8920	10
527	20230803	095700	73226190	8920	8930	8930	8920	266
528	20230803	095600	70852470	8920	8920	8920	8920	100
529	20230803	095500	69960470	8920	8920	8920	8920	55
530	20230803	095400	69469870	8910	8910	8910	8910	0
531	20230803	095300	69469870	8910	8910	8910	8910	0
532	20230803	095200	69469870	8910	8910	8910	8910	7
533	20230803	095100	69407500	8910	8910	8910	8910	0
534	20230803	095000	69407500	8910	8910	8910	8910	50
535	20230803	094900	68962000	8910	8910	8910	8910	0
536	20230803	094800	68962000	8910	8910	8910	8910	0
537	20230803	094700	68962000	8910	8910	8910	8910	0
538	20230803	094600	68962000	8910	8910	8910	8910	0
539	20230803	094500	68962000	8910	8910	8910	8910	0
540	20230803	094400	68962000	8910	8910	8910	8910	1
541	20230803	094300	68953090	8910	8910	8910	8910	3
542	20230803	094200	68926360	8910	8910	8910	8910	0
543	20230803	094100	68926360	8910	8910	8910	8910	0
544	20230803	094000	68926360	8910	8910	8910	8910	3
545	20230803	093900	68899630	8940	8940	8940	8940	0
546	20230803	093800	68899630	8940	8940	8940	8940	1
547	20230803	093700	68890690	8900	8900	8900	8900	0
548	20230803	093600	68890690	8900	8890	8900	8890	276
549	20230803	093500	66434320	8910	8910	8910	8910	0
550	20230803	093400	66434320	8910	8910	8910	8910	163
551	20230803	093300	64981990	8910	8910	8910	8910	0
552	20230803	093200	64981990	8910	8910	8910	8910	0
553	20230803	093100	64981990	8910	8910	8910	8910	1
554	20230803	093000	64973080	8900	8900	8900	8900	1
555	20230803	092900	64964180	8900	8900	8900	8900	0
556	20230803	092800	64964180	8900	8890	8900	8890	491
557	20230803	092700	60599160	8890	8890	8890	8890	113
558	20230803	092600	59594590	8890	8890	8890	8890	3
559	20230803	092500	59567920	8910	8910	8910	8910	0
560	20230803	092400	59567920	8910	8910	8910	8910	875
561	20230803	092300	51771670	8910	8910	8910	8910	3
562	20230803	092200	51744940	8890	8890	8890	8890	1
563	20230803	092100	51736050	8890	8890	8910	8860	2204
564	20230803	092000	32133480	8870	8840	8870	8840	875
565	20230803	091900	24377850	8850	8850	8850	8850	200
566	20230803	091800	22607850	8840	8840	8840	8840	0
567	20230803	091700	22607850	8840	8840	8840	8840	3
568	20230803	091600	22581330	8840	8840	8840	8830	171
569	20230803	091500	21069940	8840	8850	8890	8840	201
570	20230803	091400	19292780	8850	8850	8850	8850	3
571	20230803	091300	19266230	8890	8890	8890	8890	1
572	20230803	091200	19257340	8850	8850	8850	8850	929
573	20230803	091100	11035690	8850	8850	8850	8850	3
574	20230803	091000	11009140	8870	8860	8870	8860	782
575	20230803	090900	4080610	8870	8870	8870	8870	3
576	20230803	090800	4054000	8910	8910	8910	8910	1
577	20230803	090700	4045090	8870	8870	8870	8870	10
578	20230803	090600	3956390	8860	8910	8910	8860	4
579	20230803	090500	3920900	8860	8860	8860	8860	1
580	20230803	090400	3912040	8850	8850	8850	8850	0
581	20230803	090300	3912040	8850	8910	8910	8850	4
582	20230803	090200	3876580	8850	8860	8860	8850	2
583	20230803	090100	3858870	8910	8910	8910	8910	2
584	20230803	090000	3841050	8830	8830	8830	8830	435