KissMeData/005680/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	184300	290789290	8930	8930	8930	8930	184
3	20230801	184200	290789290	8930	8930	8930	8930	0
4	20230801	184100	290789290	8930	8930	8930	8930	0
5	20230801	184000	290789290	8930	8930	8930	8930	0
6	20230801	183900	290789290	8930	8930	8930	8930	0
7	20230801	183800	290789290	8930	8930	8930	8930	0
8	20230801	183700	290789290	8930	8930	8930	8930	0
9	20230801	183600	290789290	8930	8930	8930	8930	0
10	20230801	183500	290789290	8930	8930	8930	8930	0
11	20230801	183400	290789290	8930	8930	8930	8930	0
12	20230801	183300	290789290	8930	8930	8930	8930	0
13	20230801	183200	290789290	8930	8930	8930	8930	0
14	20230801	183100	290789290	8930	8930	8930	8930	0
15	20230801	183000	290789290	8930	8930	8930	8930	0
16	20230801	182900	290789290	8930	8930	8930	8930	0
17	20230801	182800	290789290	8930	8930	8930	8930	0
18	20230801	182700	290789290	8930	8930	8930	8930	0
19	20230801	182600	290789290	8930	8930	8930	8930	0
20	20230801	182500	290789290	8930	8930	8930	8930	0
21	20230801	182400	290789290	8930	8930	8930	8930	0
22	20230801	182300	290789290	8930	8930	8930	8930	0
23	20230801	182200	290789290	8930	8930	8930	8930	0
24	20230801	182100	290789290	8930	8930	8930	8930	0
25	20230801	182000	290789290	8930	8930	8930	8930	0
26	20230801	181900	290789290	8930	8930	8930	8930	0
27	20230801	181800	290789290	8930	8930	8930	8930	0
28	20230801	181700	290789290	8930	8930	8930	8930	0
29	20230801	181600	290789290	8930	8930	8930	8930	0
30	20230801	181500	290789290	8930	8930	8930	8930	0
31	20230801	181400	290789290	8930	8930	8930	8930	0
32	20230801	181300	290789290	8930	8930	8930	8930	184
33	20230801	181200	290789290	8930	8930	8930	8930	0
34	20230801	181100	290789290	8930	8930	8930	8930	0
35	20230801	181000	290789290	8930	8930	8930	8930	0
36	20230801	180900	290789290	8930	8930	8930	8930	0
37	20230801	180800	290789290	8930	8930	8930	8930	0
38	20230801	180700	290789290	8930	8930	8930	8930	0
39	20230801	180600	290789290	8930	8930	8930	8930	0
40	20230801	180500	290789290	8930	8930	8930	8930	0
41	20230801	180400	290789290	8930	8930	8930	8930	0
42	20230801	180300	290789290	8930	8930	8930	8930	0
43	20230801	180200	290789290	8930	8930	8930	8930	0
44	20230801	180100	290789290	8930	8930	8930	8930	0
45	20230801	180000	290789290	8930	8930	8930	8930	0
46	20230801	175900	290789290	8930	8930	8930	8930	0
47	20230801	175800	290789290	8930	8930	8930	8930	0
48	20230801	175700	290789290	8930	8930	8930	8930	0
49	20230801	175600	290789290	8930	8930	8930	8930	0
50	20230801	175500	290789290	8930	8930	8930	8930	0
51	20230801	175400	290789290	8930	8930	8930	8930	0
52	20230801	175300	290789290	8930	8930	8930	8930	0
53	20230801	175200	290789290	8930	8930	8930	8930	0
54	20230801	175100	290789290	8930	8930	8930	8930	0
55	20230801	175000	290789290	8930	8930	8930	8930	0
56	20230801	174900	290789290	8930	8930	8930	8930	0
57	20230801	174800	290789290	8930	8930	8930	8930	0
58	20230801	174700	290789290	8930	8930	8930	8930	0
59	20230801	174600	290789290	8930	8930	8930	8930	0
60	20230801	174500	290789290	8930	8930	8930	8930	0
61	20230801	174400	290789290	8930	8930	8930	8930	0
62	20230801	174300	290789290	8930	8930	8930	8930	184
63	20230801	174200	290789290	8930	8930	8930	8930	0
64	20230801	174100	290789290	8930	8930	8930	8930	0
65	20230801	174000	290789290	8930	8930	8930	8930	0
66	20230801	173900	290789290	8930	8930	8930	8930	0
67	20230801	173800	290789290	8930	8930	8930	8930	0
68	20230801	173700	290789290	8930	8930	8930	8930	0
69	20230801	173600	290789290	8930	8930	8930	8930	0
70	20230801	173500	290789290	8930	8930	8930	8930	0
71	20230801	173400	290789290	8930	8930	8930	8930	0
72	20230801	173300	290789290	8930	8930	8930	8930	0
73	20230801	173200	290789290	8930	8930	8930	8930	0
74	20230801	173100	290789290	8930	8930	8930	8930	0
75	20230801	173000	290789290	8930	8930	8930	8930	0
76	20230801	172900	290789290	8930	8930	8930	8930	0
77	20230801	172800	290789290	8930	8930	8930	8930	0
78	20230801	172700	290789290	8930	8930	8930	8930	0
79	20230801	172600	290789290	8930	8930	8930	8930	0
80	20230801	172500	290789290	8930	8930	8930	8930	0
81	20230801	172400	290789290	8930	8930	8930	8930	0
82	20230801	172300	290789290	8930	8930	8930	8930	0
83	20230801	172200	290789290	8930	8930	8930	8930	0
84	20230801	172100	290789290	8930	8930	8930	8930	0
85	20230801	172000	290789290	8930	8930	8930	8930	0
86	20230801	171900	290789290	8930	8930	8930	8930	0
87	20230801	171800	290789290	8930	8930	8930	8930	0
88	20230801	171700	290789290	8930	8930	8930	8930	0
89	20230801	171600	290789290	8930	8930	8930	8930	0
90	20230801	171500	290789290	8930	8930	8930	8930	0
91	20230801	171400	290789290	8930	8930	8930	8930	0
92	20230801	171300	290789290	8930	8930	8930	8930	184
93	20230801	171200	290789290	8930	8930	8930	8930	0
94	20230801	171100	290789290	8930	8930	8930	8930	0
95	20230801	171000	290789290	8930	8930	8930	8930	0
96	20230801	170900	290789290	8930	8930	8930	8930	0
97	20230801	170800	290789290	8930	8930	8930	8930	0
98	20230801	170700	290789290	8930	8930	8930	8930	0
99	20230801	170600	290789290	8930	8930	8930	8930	0
100	20230801	170500	290789290	8930	8930	8930	8930	0
101	20230801	170400	290789290	8930	8930	8930	8930	0
102	20230801	170300	290789290	8930	8930	8930	8930	0
103	20230801	170200	290789290	8930	8930	8930	8930	0
104	20230801	170100	290789290	8930	8930	8930	8930	0
105	20230801	170000	290789290	8930	8930	8930	8930	0
106	20230801	165900	290789290	8930	8930	8930	8930	0
107	20230801	165800	290789290	8930	8930	8930	8930	0
108	20230801	165700	290789290	8930	8930	8930	8930	0
109	20230801	165600	290789290	8930	8930	8930	8930	0
110	20230801	165500	290789290	8930	8930	8930	8930	0
111	20230801	165400	290789290	8930	8930	8930	8930	0
112	20230801	165300	290789290	8930	8930	8930	8930	0
113	20230801	165200	290789290	8930	8930	8930	8930	0
114	20230801	165100	290789290	8930	8930	8930	8930	0
115	20230801	165000	290789290	8930	8930	8930	8930	0
116	20230801	164900	290789290	8930	8930	8930	8930	0
117	20230801	164800	290789290	8930	8930	8930	8930	0
118	20230801	164700	290789290	8930	8930	8930	8930	0
119	20230801	164600	290789290	8930	8930	8930	8930	0
120	20230801	164500	290789290	8930	8930	8930	8930	0
121	20230801	164400	290789290	8930	8930	8930	8930	0
122	20230801	164300	290789290	8930	8930	8930	8930	184
123	20230801	164200	290789290	8930	8930	8930	8930	0
124	20230801	164100	290789290	8930	8930	8930	8930	0
125	20230801	164000	290789290	8930	8930	8930	8930	0
126	20230801	163900	290789290	8930	8930	8930	8930	0
127	20230801	163800	290789290	8930	8930	8930	8930	0
128	20230801	163700	290789290	8930	8930	8930	8930	0
129	20230801	163600	290789290	8930	8930	8930	8930	0
130	20230801	163500	290789290	8930	8930	8930	8930	0
131	20230801	163400	290789290	8930	8930	8930	8930	0
132	20230801	163300	290789290	8930	8930	8930	8930	0
133	20230801	163200	290789290	8930	8930	8930	8930	0
134	20230801	163100	290789290	8930	8930	8930	8930	0
135	20230801	163000	290789290	8930	8930	8930	8930	0
136	20230801	162900	290789290	8930	8930	8930	8930	0
137	20230801	162800	290789290	8930	8930	8930	8930	0
138	20230801	162700	290789290	8930	8930	8930	8930	0
139	20230801	162600	290789290	8930	8930	8930	8930	0
140	20230801	162500	290789290	8930	8930	8930	8930	0
141	20230801	162400	290789290	8930	8930	8930	8930	0
142	20230801	162300	290789290	8930	8930	8930	8930	0
143	20230801	162200	290789290	8930	8930	8930	8930	0
144	20230801	162100	290789290	8930	8930	8930	8930	0
145	20230801	162000	290789290	8930	8930	8930	8930	0
146	20230801	161900	290789290	8930	8930	8930	8930	0
147	20230801	161800	290789290	8930	8930	8930	8930	0
148	20230801	161700	290789290	8930	8930	8930	8930	0
149	20230801	161600	290789290	8930	8930	8930	8930	0
150	20230801	161500	290789290	8930	8930	8930	8930	0
151	20230801	161400	290789290	8930	8930	8930	8930	0
152	20230801	161300	290789290	8930	8930	8930	8930	184
153	20230801	161200	290789290	8930	8930	8930	8930	0
154	20230801	161100	290789290	8930	8930	8930	8930	0
155	20230801	161000	290789290	8930	8930	8930	8930	0
156	20230801	160900	290789290	8930	8930	8930	8930	0
157	20230801	160800	290789290	8930	8930	8930	8930	0
158	20230801	160700	290789290	8930	8930	8930	8930	0
159	20230801	160600	290789290	8930	8930	8930	8930	0
160	20230801	160500	290789290	8930	8930	8930	8930	0
161	20230801	160400	290789290	8930	8930	8930	8930	0
162	20230801	160300	290789290	8930	8930	8930	8930	0
163	20230801	160200	290789290	8930	8930	8930	8930	0
164	20230801	160100	290789290	8930	8930	8930	8930	0
165	20230801	160000	290789290	8930	8930	8930	8930	0
166	20230801	155900	290789290	8930	8930	8930	8930	0
167	20230801	155800	290789290	8930	8930	8930	8930	0
168	20230801	155700	290789290	8930	8930	8930	8930	0
169	20230801	155600	290789290	8930	8930	8930	8930	0
170	20230801	155500	290789290	8930	8930	8930	8930	0
171	20230801	155400	290789290	8930	8930	8930	8930	0
172	20230801	155300	290789290	8930	8930	8930	8930	0
173	20230801	155200	290789290	8930	8930	8930	8930	0
174	20230801	155100	290789290	8930	8930	8930	8930	0
175	20230801	155000	290789290	8930	8930	8930	8930	0
176	20230801	154900	290789290	8930	8930	8930	8930	0
177	20230801	154800	290789290	8930	8930	8930	8930	0
178	20230801	154700	290789290	8930	8930	8930	8930	0
179	20230801	154600	290789290	8930	8930	8930	8930	0
180	20230801	154500	290789290	8930	8930	8930	8930	0
181	20230801	154400	290789290	8930	8930	8930	8930	0
182	20230801	154300	290789290	8930	8930	8930	8930	184
183	20230801	154200	290789290	8930	8930	8930	8930	0
184	20230801	154100	290789290	8930	8930	8930	8930	0
185	20230801	154000	290789290	8930	8930	8930	8930	0
186	20230801	153900	290789290	8930	8930	8930	8930	0
187	20230801	153800	290789290	8930	8930	8930	8930	0
188	20230801	153700	290789290	8930	8930	8930	8930	0
189	20230801	153600	290789290	8930	8930	8930	8930	0
190	20230801	153500	290789290	8930	8930	8930	8930	0
191	20230801	153400	290789290	8930	8930	8930	8930	0
192	20230801	153300	290789290	8930	8930	8930	8930	0
193	20230801	153200	290789290	8930	8930	8930	8930	0
194	20230801	153100	290789290	8930	8930	8930	8930	0
195	20230801	153000	290789290	8930	8930	8930	8930	184
196	20230801	152900	289146170	8880	8880	8880	8880	0
197	20230801	152800	289146170	8880	8880	8880	8880	0
198	20230801	152700	289146170	8880	8880	8880	8880	0
199	20230801	152600	289146170	8880	8880	8880	8880	0
200	20230801	152500	289146170	8880	8880	8880	8880	0
201	20230801	152400	289146170	8880	8880	8880	8880	0
202	20230801	152300	289146170	8880	8880	8880	8880	0
203	20230801	152200	289146170	8880	8880	8880	8880	0
204	20230801	152100	289146170	8880	8880	8880	8880	0
205	20230801	152000	289146170	8880	8880	8880	8880	0
206	20230801	151900	289146170	8880	8930	8930	8880	33
207	20230801	151800	288853080	8930	8930	8930	8930	5
208	20230801	151700	288808430	8950	8890	8950	8870	2883
209	20230801	151600	263139020	8890	8890	8890	8890	1
210	20230801	151500	263130130	8880	8880	8880	8880	1
211	20230801	151400	263121250	8920	8920	8920	8920	1
212	20230801	151300	263112330	8880	8890	8890	8880	3000
213	20230801	151200	236470270	8890	8900	8900	8890	22
214	20230801	151100	236274670	8920	8920	8920	8920	1
215	20230801	151000	236265750	8920	8920	8920	8920	0
216	20230801	150900	236265750	8920	8910	8920	8910	4
217	20230801	150800	236230080	8920	8920	8920	8920	0
218	20230801	150700	236230080	8920	8920	8920	8920	1
219	20230801	150600	236221160	8920	8920	8920	8920	0
220	20230801	150500	236221160	8920	8920	8920	8920	1
221	20230801	150400	236212240	8890	8890	8890	8890	459
222	20230801	150300	232131730	8890	8900	8900	8890	208
223	20230801	150200	230282440	8900	8910	8910	8900	24
224	20230801	150100	230068830	8910	8910	8910	8910	20
225	20230801	150000	229890630	8900	8900	8900	8900	50
226	20230801	145900	229445630	8910	8920	8920	8910	107
227	20230801	145800	228492240	8910	8910	8910	8910	1
228	20230801	145700	228483330	8920	8920	8920	8920	0
229	20230801	145600	228483330	8920	8920	8920	8920	0
230	20230801	145500	228483330	8920	8920	8920	8920	1
231	20230801	145400	228474410	8920	8920	8920	8920	0
232	20230801	145300	228474410	8920	8920	8920	8920	0
233	20230801	145200	228474410	8920	8910	8920	8910	2
234	20230801	145100	228456580	8890	8890	8890	8890	22
235	20230801	145000	228261000	8920	8920	8920	8920	1
236	20230801	144900	228252080	8900	8900	8900	8900	2714
237	20230801	144800	204097480	8920	8920	8920	8920	0
238	20230801	144700	204097480	8920	8920	8920	8920	1
239	20230801	144600	204088560	8890	8890	8890	8890	0
240	20230801	144500	204088560	8890	8920	8920	8890	579
241	20230801	144400	198938360	8900	8900	8900	8900	0
242	20230801	144300	198938360	8900	8900	8900	8900	0
243	20230801	144200	198938360	8900	8910	8910	8900	522
244	20230801	144100	194291110	8920	8920	8920	8920	1
245	20230801	144000	194282190	8920	8920	8920	8920	0
246	20230801	143900	194282190	8920	8920	8920	8920	0
247	20230801	143800	194282190	8920	8920	8920	8920	0
248	20230801	143700	194282190	8920	8920	8920	8920	0
249	20230801	143600	194282190	8920	8920	8920	8920	0
250	20230801	143500	194282190	8920	8920	8920	8920	0
251	20230801	143400	194282190	8920	8920	8920	8920	0
252	20230801	143300	194282190	8920	8920	8920	8920	0
253	20230801	143200	194282190	8920	8920	8920	8920	1
254	20230801	143100	194273270	8910	8910	8910	8910	30
255	20230801	143000	194005970	8920	8910	8920	8910	110
256	20230801	142900	193024870	8910	8910	8910	8910	22
257	20230801	142800	192828850	8930	8930	8930	8930	0
258	20230801	142700	192828850	8930	8930	8930	8930	0
259	20230801	142600	192828850	8930	8930	8930	8930	0
260	20230801	142500	192828850	8930	8930	8930	8930	0
261	20230801	142400	192828850	8930	8930	8930	8930	0
262	20230801	142300	192828850	8930	8930	8930	8930	0
263	20230801	142200	192828850	8930	8930	8930	8930	0
264	20230801	142100	192828850	8930	8930	8930	8930	0
265	20230801	142000	192828850	8930	8930	8930	8930	0
266	20230801	141900	192828850	8930	8930	8930	8930	0
267	20230801	141800	192828850	8930	8930	8930	8930	0
268	20230801	141700	192828850	8930	8920	8930	8920	3
269	20230801	141600	192802080	8920	8910	8920	8910	416
270	20230801	141500	189091560	8910	8910	8910	8910	500
271	20230801	141400	184636560	8880	8880	8880	8880	0
272	20230801	141300	184636560	8880	8880	8880	8880	0
273	20230801	141200	184636560	8880	8880	8880	8880	0
274	20230801	141100	184636560	8880	8880	8880	8880	22
275	20230801	141000	184441200	8910	8910	8910	8910	0
276	20230801	140900	184441200	8910	8910	8910	8910	1
277	20230801	140800	184432290	8900	8900	8900	8900	1
278	20230801	140700	184423390	8910	8910	8910	8910	1
279	20230801	140600	184414480	8880	8880	8880	8880	0
280	20230801	140500	184414480	8880	8890	8890	8880	355
281	20230801	140400	181258540	8890	8890	8890	8890	0
282	20230801	140300	181258540	8890	8890	8890	8890	0
283	20230801	140200	181258540	8890	8890	8890	8890	782
284	20230801	140100	174306560	8870	8870	8870	8870	0
285	20230801	140000	174306560	8870	8870	8870	8870	0
286	20230801	135900	174306560	8870	8870	8870	8870	0
287	20230801	135800	174306560	8870	8870	8870	8870	0
288	20230801	135700	174306560	8870	8870	8870	8870	0
289	20230801	135600	174306560	8870	8870	8870	8870	0
290	20230801	135500	174306560	8870	8870	8870	8870	22
291	20230801	135400	174111420	8890	8890	8890	8890	0
292	20230801	135300	174111420	8890	8890	8890	8890	0
293	20230801	135200	174111420	8890	8890	8890	8890	12
294	20230801	135100	174004740	8870	8870	8870	8870	0
295	20230801	135000	174004740	8870	8870	8870	8870	0
296	20230801	134900	174004740	8870	8870	8870	8870	0
297	20230801	134800	174004740	8870	8890	8890	8870	247
298	20230801	134700	171811210	8880	8880	8880	8880	0
299	20230801	134600	171811210	8880	8880	8880	8880	0
300	20230801	134500	171811210	8880	8880	8880	8880	0
301	20230801	134400	171811210	8880	8880	8880	8880	0
302	20230801	134300	171811210	8880	8880	8880	8880	0
303	20230801	134200	171811210	8880	8880	8880	8880	0
304	20230801	134100	171811210	8880	8880	8880	8880	0
305	20230801	134000	171811210	8880	8880	8880	8880	0
306	20230801	133900	171811210	8880	8890	8890	8880	23
307	20230801	133800	171606760	8890	8900	8900	8890	500
308	20230801	133700	167159430	8900	8900	8900	8900	0
309	20230801	133600	167159430	8900	8900	8900	8900	500
310	20230801	133500	162709430	8910	8900	8910	8900	4
311	20230801	133400	162673810	8900	8900	8900	8900	0
312	20230801	133300	162673810	8900	8900	8900	8900	1
313	20230801	133200	162664910	8900	8900	8900	8900	0
314	20230801	133100	162664910	8900	8900	8900	8900	0
315	20230801	133000	162664910	8900	8900	8900	8900	1
316	20230801	132900	162656010	8900	8900	8900	8900	0
317	20230801	132800	162656010	8900	8900	8900	8900	10
318	20230801	132700	162567010	8900	8900	8900	8900	100
319	20230801	132600	161677010	8900	8900	8900	8900	0
320	20230801	132500	161677010	8900	8930	8930	8900	1351
321	20230801	132400	149652240	8910	8910	8910	8910	1
322	20230801	132300	149643330	8920	8920	8920	8920	0
323	20230801	132200	149643330	8920	8920	8920	8920	14
324	20230801	132100	149518450	8930	8930	8930	8930	39
325	20230801	132000	149170180	8920	8920	8920	8920	100
326	20230801	131900	148278180	8920	8920	8920	8920	0
327	20230801	131800	148278180	8920	8930	8930	8920	322
328	20230801	131700	145402940	8920	8920	8920	8920	1
329	20230801	131600	145394020	8930	8930	8930	8930	0
330	20230801	131500	145394020	8930	8930	8930	8930	0
331	20230801	131400	145394020	8930	8930	8930	8930	1
332	20230801	131300	145385090	8920	8920	8920	8920	0
333	20230801	131200	145385090	8920	8920	8920	8920	0
334	20230801	131100	145385090	8920	8930	8930	8920	66
335	20230801	131000	144796360	8940	8940	8940	8940	1
336	20230801	130900	144787420	8930	8930	8930	8930	0
337	20230801	130800	144787420	8930	8930	8930	8930	0
338	20230801	130700	144787420	8930	8930	8930	8930	0
339	20230801	130600	144787420	8930	8930	8930	8930	0
340	20230801	130500	144787420	8930	8930	8930	8930	1
341	20230801	130400	144778490	8940	8940	8940	8940	0
342	20230801	130300	144778490	8940	8940	8940	8940	40
343	20230801	130200	144420890	8940	8940	8940	8940	0
344	20230801	130100	144420890	8940	8940	8940	8940	1
345	20230801	130000	144411950	8920	8920	8920	8920	0
346	20230801	125900	144411950	8920	8920	8920	8920	0
347	20230801	125800	144411950	8920	8920	8920	8920	22
348	20230801	125700	144215710	8930	8930	8930	8930	0
349	20230801	125600	144215710	8930	8930	8930	8930	40
350	20230801	125500	143858510	8940	8940	8940	8940	0
351	20230801	125400	143858510	8940	8940	8940	8940	1
352	20230801	125300	143849570	8940	8940	8940	8940	0
353	20230801	125200	143849570	8940	8940	8940	8940	0
354	20230801	125100	143849570	8940	8940	8940	8940	0
355	20230801	125000	143849570	8940	8940	8940	8940	0
356	20230801	124900	143849570	8940	8940	8940	8940	0
357	20230801	124800	143849570	8940	8940	8940	8940	0
358	20230801	124700	143849570	8940	8940	8940	8940	0
359	20230801	124600	143849570	8940	8940	8940	8940	0
360	20230801	124500	143849570	8940	8940	8940	8940	0
361	20230801	124400	143849570	8940	8940	8940	8940	0
362	20230801	124300	143849570	8940	8940	8940	8940	0
363	20230801	124200	143849570	8940	8940	8940	8940	0
364	20230801	124100	143849570	8940	8940	8940	8940	0
365	20230801	124000	143849570	8940	8940	8940	8940	5
366	20230801	123900	143804870	8940	8940	8940	8940	0
367	20230801	123800	143804870	8940	8930	8940	8930	211
368	20230801	123700	141918750	8940	8940	8940	8940	0
369	20230801	123600	141918750	8940	8940	8940	8940	1
370	20230801	123500	141909810	8930	8930	8930	8930	1
371	20230801	123400	141900880	8930	8930	8930	8930	6
372	20230801	123300	141847300	8930	8930	8930	8930	0
373	20230801	123200	141847300	8930	8930	8930	8930	0
374	20230801	123100	141847300	8930	8930	8930	8930	1
375	20230801	123000	141838370	8930	8930	8930	8930	0
376	20230801	122900	141838370	8930	8930	8930	8930	0
377	20230801	122800	141838370	8930	8930	8930	8930	1
378	20230801	122700	141829440	8930	8930	8930	8930	0
379	20230801	122600	141829440	8930	8930	8930	8930	0
380	20230801	122500	141829440	8930	8930	8930	8930	0
381	20230801	122400	141829440	8930	8930	8930	8930	1
382	20230801	122300	141820510	8950	8950	8950	8950	1
383	20230801	122200	141811560	8920	8920	8920	8920	0
384	20230801	122100	141811560	8920	8920	8920	8920	0
385	20230801	122000	141811560	8920	8920	8920	8920	0
386	20230801	121900	141811560	8920	8920	8920	8920	1
387	20230801	121800	141802640	8940	8940	8940	8940	121
388	20230801	121700	140720900	8940	8940	8940	8940	0
389	20230801	121600	140720900	8940	8940	8940	8940	0
390	20230801	121500	140720900	8940	8940	8940	8940	0
391	20230801	121400	140720900	8940	8940	8940	8940	0
392	20230801	121300	140720900	8940	8940	8940	8940	0
393	20230801	121200	140720900	8940	8940	8940	8940	1
394	20230801	121100	140711960	8910	8910	8910	8910	1
395	20230801	121000	140703050	8910	8910	8910	8910	0
396	20230801	120900	140703050	8910	8910	8910	8910	22
397	20230801	120800	140507030	8920	8910	8920	8910	651
398	20230801	120700	134700120	8910	8910	8910	8910	0
399	20230801	120600	134700120	8910	8910	8910	8910	0
400	20230801	120500	134700120	8910	8910	8910	8910	0
401	20230801	120400	134700120	8910	8910	8910	8910	0
402	20230801	120300	134700120	8910	8910	8910	8910	1
403	20230801	120200	134691210	8920	8920	8920	8920	0
404	20230801	120100	134691210	8920	8920	8920	8920	0
405	20230801	120000	134691210	8920	8920	8920	8920	0
406	20230801	115900	134691210	8920	8920	8920	8920	6
407	20230801	115800	134637690	8910	8920	8920	8910	2
408	20230801	115700	134619860	8910	8910	8910	8910	0
409	20230801	115600	134619860	8910	8910	8910	8910	0
410	20230801	115500	134619860	8910	8910	8910	8910	0
411	20230801	115400	134619860	8910	8910	8910	8910	1
412	20230801	115300	134610950	8910	8910	8910	8910	0
413	20230801	115200	134610950	8910	8910	8910	8910	100
414	20230801	115100	133719950	8920	8920	8920	8920	0
415	20230801	115000	133719950	8920	8920	8920	8920	1
416	20230801	114900	133711030	8910	8910	8910	8910	0
417	20230801	114800	133711030	8910	8910	8910	8910	1
418	20230801	114700	133702120	8920	8920	8920	8920	1
419	20230801	114600	133693200	8900	8900	8900	8900	0
420	20230801	114500	133693200	8900	8900	8900	8900	1
421	20230801	114400	133684300	8920	8920	8920	8920	1
422	20230801	114300	133675380	8900	8910	8910	8900	231
423	20230801	114200	131619470	8900	8900	8900	8900	0
424	20230801	114100	131619470	8900	8900	8900	8900	0
425	20230801	114000	131619470	8900	8900	8900	8900	0
426	20230801	113900	131619470	8900	8900	8900	8900	0
427	20230801	113800	131619470	8900	8900	8900	8900	0
428	20230801	113700	131619470	8900	8900	8900	8900	22
429	20230801	113600	131423670	8900	8900	8900	8900	0
430	20230801	113500	131423670	8900	8910	8910	8900	1000
431	20230801	113400	122519190	8930	8930	8930	8930	0
432	20230801	113300	122519190	8930	8930	8930	8930	0
433	20230801	113200	122519190	8930	8930	8930	8930	0
434	20230801	113100	122519190	8930	8930	8930	8930	0
435	20230801	113000	122519190	8930	8930	8930	8930	0
436	20230801	112900	122519190	8930	8930	8930	8930	0
437	20230801	112800	122519190	8930	8930	8930	8930	0
438	20230801	112700	122519190	8930	8930	8930	8930	0
439	20230801	112600	122519190	8930	8930	8930	8930	0
440	20230801	112500	122519190	8930	8930	8930	8930	0
441	20230801	112400	122519190	8930	8930	8930	8930	0
442	20230801	112300	122519190	8930	8930	8930	8930	178
443	20230801	112200	120929650	8930	8930	8930	8930	0
444	20230801	112100	120929650	8930	8930	8930	8930	0
445	20230801	112000	120929650	8930	8930	8930	8930	0
446	20230801	111900	120929650	8930	8930	8930	8930	0
447	20230801	111800	120929650	8930	8930	8930	8930	0
448	20230801	111700	120929650	8930	8930	8930	8930	0
449	20230801	111600	120929650	8930	8930	8930	8930	0
450	20230801	111500	120929650	8930	8930	8930	8930	0
451	20230801	111400	120929650	8930	8930	8930	8930	0
452	20230801	111300	120929650	8930	8930	8930	8930	0
453	20230801	111200	120929650	8930	8930	8930	8930	1
454	20230801	111100	120920720	8930	8910	8930	8910	54
455	20230801	111000	120439560	8920	8920	8920	8920	0
456	20230801	110900	120439560	8920	8920	8920	8920	0
457	20230801	110800	120439560	8920	8920	8920	8920	0
458	20230801	110700	120439560	8920	8930	8930	8920	2500
459	20230801	110600	98134760	8930	8930	8930	8930	0
460	20230801	110500	98134760	8930	8940	8940	8930	22
461	20230801	110400	97938170	8940	8940	8940	8940	0
462	20230801	110300	97938170	8940	8940	8940	8940	0
463	20230801	110200	97938170	8940	8940	8940	8940	0
464	20230801	110100	97938170	8940	8940	8940	8940	150
465	20230801	110000	96597170	8940	8960	8960	8940	200
466	20230801	105900	94807780	8960	8960	8960	8960	0
467	20230801	105800	94807780	8960	8960	8960	8960	0
468	20230801	105700	94807780	8960	8960	8960	8960	0
469	20230801	105600	94807780	8960	8960	8960	8960	0
470	20230801	105500	94807780	8960	8960	8960	8960	1
471	20230801	105400	94798820	8960	8960	8960	8960	0
472	20230801	105300	94798820	8960	8960	8960	8960	0
473	20230801	105200	94798820	8960	8960	8960	8960	0
474	20230801	105100	94798820	8960	8960	8960	8960	0
475	20230801	105000	94798820	8960	8960	8960	8960	0
476	20230801	104900	94798820	8960	8960	8960	8960	0
477	20230801	104800	94798820	8960	8960	8960	8960	0
478	20230801	104700	94798820	8960	8960	8960	8960	11
479	20230801	104600	94700260	8960	8960	8960	8960	0
480	20230801	104500	94700260	8960	8960	8960	8960	0
481	20230801	104400	94700260	8960	8960	8960	8960	0
482	20230801	104300	94700260	8960	8960	8960	8960	0
483	20230801	104200	94700260	8960	8960	8960	8960	0
484	20230801	104100	94700260	8960	8960	8960	8960	0
485	20230801	104000	94700260	8960	8960	8960	8960	0
486	20230801	103900	94700260	8960	8960	8960	8960	0
487	20230801	103800	94700260	8960	8960	8960	8960	98
488	20230801	103700	93822180	8960	8960	8960	8960	0
489	20230801	103600	93822180	8960	8960	8960	8960	1
490	20230801	103500	93813220	8940	8940	8940	8940	22
491	20230801	103400	93616540	8960	8960	8960	8960	90
492	20230801	103300	92810140	8940	8940	8940	8940	0
493	20230801	103200	92810140	8940	8940	8940	8940	0
494	20230801	103100	92810140	8940	8940	8940	8940	0
495	20230801	103000	92810140	8940	8940	8940	8940	0
496	20230801	102900	92810140	8940	8940	8940	8940	0
497	20230801	102800	92810140	8940	8940	8940	8940	0
498	20230801	102700	92810140	8940	8940	8940	8940	0
499	20230801	102600	92810140	8940	8940	8940	8940	100
500	20230801	102500	91916140	8930	8960	8960	8930	101
501	20230801	102400	91014180	8930	8960	8960	8930	201
502	20230801	102300	89218620	8940	8960	8960	8940	201
503	20230801	102200	87420480	8950	8950	8950	8950	102
504	20230801	102100	86507580	8950	8960	8960	8950	131
505	20230801	102000	85335120	8950	8950	8950	8950	75
506	20230801	101900	84663870	8950	8950	8950	8950	0
507	20230801	101800	84663870	8950	8950	8950	8950	3
508	20230801	101700	84637020	8950	8950	8950	8950	0
509	20230801	101600	84637020	8950	8950	8950	8950	0
510	20230801	101500	84637020	8950	8950	8950	8950	0
511	20230801	101400	84637020	8950	8950	8950	8950	0
512	20230801	101300	84637020	8950	8950	8950	8950	1
513	20230801	101200	84628070	8930	8950	8950	8930	13
514	20230801	101100	84511870	8950	8950	8950	8950	25
515	20230801	101000	84288120	8950	8950	8950	8950	26
516	20230801	100900	84055420	8950	8950	8950	8950	146
517	20230801	100800	82748720	8950	8950	8950	8950	0
518	20230801	100700	82748720	8950	8930	8950	8930	1001
519	20230801	100600	73809770	8920	8920	8920	8920	0
520	20230801	100500	73809770	8920	8920	8920	8920	0
521	20230801	100400	73809770	8920	8920	8920	8920	22
522	20230801	100300	73613530	8920	8930	8930	8920	200
523	20230801	100200	71828690	8930	8930	8930	8930	1000
524	20230801	100100	62898690	8930	8930	8930	8930	0
525	20230801	100000	62898690	8930	8930	8930	8930	481
526	20230801	095900	58603360	8930	8930	8930	8930	2
527	20230801	095800	58585500	8930	8930	8930	8930	0
528	20230801	095700	58585500	8930	8930	8930	8930	1017
529	20230801	095600	49503690	8930	8950	8950	8930	689
530	20230801	095500	43349000	8940	8940	8940	8940	0
531	20230801	095400	43349000	8940	8940	8940	8940	0
532	20230801	095300	43349000	8940	8940	8940	8940	22
533	20230801	095200	43152320	8950	8950	8950	8950	12
534	20230801	095100	43044920	8940	8940	8940	8940	20
535	20230801	095000	42866120	8940	8940	8940	8940	102
536	20230801	094900	41954240	8930	8930	8930	8930	646
537	20230801	094800	36185460	8930	8930	8930	8930	43
538	20230801	094700	35801470	8940	8940	8940	8940	1
539	20230801	094600	35792530	8930	8930	8930	8930	0
540	20230801	094500	35792530	8930	8930	8930	8930	0
541	20230801	094400	35792530	8930	8930	8930	8930	1
542	20230801	094300	35783600	8950	8940	8950	8940	28
543	20230801	094200	35533270	8940	8940	8940	8940	4
544	20230801	094100	35497510	8950	8950	8950	8940	31
545	20230801	094000	35220290	8940	8940	8940	8940	0
546	20230801	093900	35220290	8940	8940	8940	8940	0
547	20230801	093800	35220290	8940	8940	8940	8940	2
548	20230801	093700	35202410	8940	8940	8940	8940	1
549	20230801	093600	35193470	8930	8930	8930	8930	0
550	20230801	093500	35193470	8930	8930	8930	8930	0
551	20230801	093400	35193470	8930	8950	8950	8930	13
552	20230801	093300	35077160	8950	8950	8950	8950	0
553	20230801	093200	35077160	8950	8930	8950	8930	23
554	20230801	093100	34871750	8950	8950	8950	8950	1
555	20230801	093000	34862800	8930	8950	8950	8930	265
556	20230801	092900	32491090	8930	8930	8930	8930	2
557	20230801	092800	32473230	8950	8950	8950	8950	0
558	20230801	092700	32473230	8950	8950	8950	8950	1
559	20230801	092600	32464280	8930	8950	8950	8930	555
560	20230801	092500	27506320	8950	8940	8950	8940	3
561	20230801	092400	27479490	8940	8940	8940	8940	0
562	20230801	092300	27479490	8940	8940	8940	8940	0
563	20230801	092200	27479490	8940	8940	8940	8940	824
564	20230801	092100	20112930	8930	8930	8930	8930	0
565	20230801	092000	20112930	8930	8940	8940	8930	361
566	20230801	091900	16888900	8960	8940	8960	8930	232
567	20230801	091800	14816730	8960	8960	8960	8940	102
568	20230801	091700	13904600	8950	8950	8950	8950	2
569	20230801	091600	13886700	8950	8950	8950	8950	0
570	20230801	091500	13886700	8950	8950	8950	8950	2
571	20230801	091400	13868800	8970	8970	8970	8970	0
572	20230801	091300	13868800	8970	8940	8970	8940	3
573	20230801	091200	13841950	8940	8940	8940	8940	1222
574	20230801	091100	2917270	8940	8940	8940	8940	0
575	20230801	091000	2917270	8940	8940	8940	8940	2
576	20230801	090900	2899390	8940	8940	8940	8940	0
577	20230801	090800	2899390	8940	8940	8940	8940	0
578	20230801	090700	2899390	8940	8940	8980	8940	148
579	20230801	090600	1576230	8940	8910	8940	8910	33
580	20230801	090500	1281870	8910	8910	8910	8910	12
581	20230801	090400	1174950	8910	8910	8910	8910	7
582	20230801	090300	1112580	8920	8920	8920	8920	1
583	20230801	090200	1103660	8920	8920	8920	8920	0
584	20230801	090100	1103660	8920	8920	8920	8920	1
585	20230801	090000	1094740	8940	8900	8940	8900	123