KissMeData/009680/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	184900	93001330	8930	8930	8930	8930	611
3	20230802	184800	93001330	8930	8930	8930	8930	0
4	20230802	184700	93001330	8930	8930	8930	8930	0
5	20230802	184600	93001330	8930	8930	8930	8930	0
6	20230802	184500	93001330	8930	8930	8930	8930	0
7	20230802	184400	93001330	8930	8930	8930	8930	0
8	20230802	184300	93001330	8930	8930	8930	8930	0
9	20230802	184200	93001330	8930	8930	8930	8930	0
10	20230802	184100	93001330	8930	8930	8930	8930	0
11	20230802	184000	93001330	8930	8930	8930	8930	0
12	20230802	183900	93001330	8930	8930	8930	8930	0
13	20230802	183800	93001330	8930	8930	8930	8930	0
14	20230802	183700	93001330	8930	8930	8930	8930	0
15	20230802	183600	93001330	8930	8930	8930	8930	0
16	20230802	183500	93001330	8930	8930	8930	8930	0
17	20230802	183400	93001330	8930	8930	8930	8930	0
18	20230802	183300	93001330	8930	8930	8930	8930	0
19	20230802	183200	93001330	8930	8930	8930	8930	0
20	20230802	183100	93001330	8930	8930	8930	8930	0
21	20230802	183000	93001330	8930	8930	8930	8930	0
22	20230802	182900	93001330	8930	8930	8930	8930	0
23	20230802	182800	93001330	8930	8930	8930	8930	0
24	20230802	182700	93001330	8930	8930	8930	8930	0
25	20230802	182600	93001330	8930	8930	8930	8930	0
26	20230802	182500	93001330	8930	8930	8930	8930	0
27	20230802	182400	93001330	8930	8930	8930	8930	0
28	20230802	182300	93001330	8930	8930	8930	8930	0
29	20230802	182200	93001330	8930	8930	8930	8930	0
30	20230802	182100	93001330	8930	8930	8930	8930	0
31	20230802	182000	93001330	8930	8930	8930	8930	0
32	20230802	181900	93001330	8930	8930	8930	8930	611
33	20230802	181800	93001330	8930	8930	8930	8930	0
34	20230802	181700	93001330	8930	8930	8930	8930	0
35	20230802	181600	93001330	8930	8930	8930	8930	0
36	20230802	181500	93001330	8930	8930	8930	8930	0
37	20230802	181400	93001330	8930	8930	8930	8930	0
38	20230802	181300	93001330	8930	8930	8930	8930	0
39	20230802	181200	93001330	8930	8930	8930	8930	0
40	20230802	181100	93001330	8930	8930	8930	8930	0
41	20230802	181000	93001330	8930	8930	8930	8930	0
42	20230802	180900	93001330	8930	8930	8930	8930	0
43	20230802	180800	93001330	8930	8930	8930	8930	0
44	20230802	180700	93001330	8930	8930	8930	8930	0
45	20230802	180600	93001330	8930	8930	8930	8930	0
46	20230802	180500	93001330	8930	8930	8930	8930	0
47	20230802	180400	93001330	8930	8930	8930	8930	0
48	20230802	180300	93001330	8930	8930	8930	8930	0
49	20230802	180200	93001330	8930	8930	8930	8930	0
50	20230802	180100	93001330	8930	8930	8930	8930	0
51	20230802	180000	93001330	8930	8930	8930	8930	0
52	20230802	175900	93001330	8930	8930	8930	8930	0
53	20230802	175800	93001330	8930	8930	8930	8930	0
54	20230802	175700	93001330	8930	8930	8930	8930	0
55	20230802	175600	93001330	8930	8930	8930	8930	0
56	20230802	175500	93001330	8930	8930	8930	8930	0
57	20230802	175400	93001330	8930	8930	8930	8930	0
58	20230802	175300	93001330	8930	8930	8930	8930	0
59	20230802	175200	93001330	8930	8930	8930	8930	0
60	20230802	175100	93001330	8930	8930	8930	8930	0
61	20230802	175000	93001330	8930	8930	8930	8930	0
62	20230802	174900	93001330	8930	8930	8930	8930	611
63	20230802	174800	93001330	8930	8930	8930	8930	0
64	20230802	174700	93001330	8930	8930	8930	8930	0
65	20230802	174600	93001330	8930	8930	8930	8930	0
66	20230802	174500	93001330	8930	8930	8930	8930	0
67	20230802	174400	93001330	8930	8930	8930	8930	0
68	20230802	174300	93001330	8930	8930	8930	8930	0
69	20230802	174200	93001330	8930	8930	8930	8930	0
70	20230802	174100	93001330	8930	8930	8930	8930	0
71	20230802	174000	93001330	8930	8930	8930	8930	0
72	20230802	173900	93001330	8930	8930	8930	8930	0
73	20230802	173800	93001330	8930	8930	8930	8930	0
74	20230802	173700	93001330	8930	8930	8930	8930	0
75	20230802	173600	93001330	8930	8930	8930	8930	0
76	20230802	173500	93001330	8930	8930	8930	8930	0
77	20230802	173400	93001330	8930	8930	8930	8930	0
78	20230802	173300	93001330	8930	8930	8930	8930	0
79	20230802	173200	93001330	8930	8930	8930	8930	0
80	20230802	173100	93001330	8930	8930	8930	8930	0
81	20230802	173000	93001330	8930	8930	8930	8930	0
82	20230802	172900	93001330	8930	8930	8930	8930	0
83	20230802	172800	93001330	8930	8930	8930	8930	0
84	20230802	172700	93001330	8930	8930	8930	8930	0
85	20230802	172600	93001330	8930	8930	8930	8930	0
86	20230802	172500	93001330	8930	8930	8930	8930	0
87	20230802	172400	93001330	8930	8930	8930	8930	0
88	20230802	172300	93001330	8930	8930	8930	8930	0
89	20230802	172200	93001330	8930	8930	8930	8930	0
90	20230802	172100	93001330	8930	8930	8930	8930	0
91	20230802	172000	93001330	8930	8930	8930	8930	0
92	20230802	171900	93001330	8930	8930	8930	8930	611
93	20230802	171800	93001330	8930	8930	8930	8930	0
94	20230802	171700	93001330	8930	8930	8930	8930	0
95	20230802	171600	93001330	8930	8930	8930	8930	0
96	20230802	171500	93001330	8930	8930	8930	8930	0
97	20230802	171400	93001330	8930	8930	8930	8930	0
98	20230802	171300	93001330	8930	8930	8930	8930	0
99	20230802	171200	93001330	8930	8930	8930	8930	0
100	20230802	171100	93001330	8930	8930	8930	8930	0
101	20230802	171000	93001330	8930	8930	8930	8930	0
102	20230802	170900	93001330	8930	8930	8930	8930	0
103	20230802	170800	93001330	8930	8930	8930	8930	0
104	20230802	170700	93001330	8930	8930	8930	8930	0
105	20230802	170600	93001330	8930	8930	8930	8930	0
106	20230802	170500	93001330	8930	8930	8930	8930	0
107	20230802	170400	93001330	8930	8930	8930	8930	0
108	20230802	170300	93001330	8930	8930	8930	8930	0
109	20230802	170200	93001330	8930	8930	8930	8930	0
110	20230802	170100	93001330	8930	8930	8930	8930	0
111	20230802	170000	93001330	8930	8930	8930	8930	0
112	20230802	165900	93001330	8930	8930	8930	8930	0
113	20230802	165800	93001330	8930	8930	8930	8930	0
114	20230802	165700	93001330	8930	8930	8930	8930	0
115	20230802	165600	93001330	8930	8930	8930	8930	0
116	20230802	165500	93001330	8930	8930	8930	8930	0
117	20230802	165400	93001330	8930	8930	8930	8930	0
118	20230802	165300	93001330	8930	8930	8930	8930	0
119	20230802	165200	93001330	8930	8930	8930	8930	0
120	20230802	165100	93001330	8930	8930	8930	8930	0
121	20230802	165000	93001330	8930	8930	8930	8930	0
122	20230802	164900	93001330	8930	8930	8930	8930	611
123	20230802	164800	93001330	8930	8930	8930	8930	0
124	20230802	164700	93001330	8930	8930	8930	8930	0
125	20230802	164600	93001330	8930	8930	8930	8930	0
126	20230802	164500	93001330	8930	8930	8930	8930	0
127	20230802	164400	93001330	8930	8930	8930	8930	0
128	20230802	164300	93001330	8930	8930	8930	8930	0
129	20230802	164200	93001330	8930	8930	8930	8930	0
130	20230802	164100	93001330	8930	8930	8930	8930	0
131	20230802	164000	93001330	8930	8930	8930	8930	0
132	20230802	163900	93001330	8930	8930	8930	8930	0
133	20230802	163800	93001330	8930	8930	8930	8930	0
134	20230802	163700	93001330	8930	8930	8930	8930	0
135	20230802	163600	93001330	8930	8930	8930	8930	0
136	20230802	163500	93001330	8930	8930	8930	8930	0
137	20230802	163400	93001330	8930	8930	8930	8930	0
138	20230802	163300	93001330	8930	8930	8930	8930	0
139	20230802	163200	93001330	8930	8930	8930	8930	0
140	20230802	163100	93001330	8930	8930	8930	8930	0
141	20230802	163000	93001330	8930	8930	8930	8930	0
142	20230802	162900	93001330	8930	8930	8930	8930	0
143	20230802	162800	93001330	8930	8930	8930	8930	0
144	20230802	162700	93001330	8930	8930	8930	8930	0
145	20230802	162600	93001330	8930	8930	8930	8930	0
146	20230802	162500	93001330	8930	8930	8930	8930	0
147	20230802	162400	93001330	8930	8930	8930	8930	0
148	20230802	162300	93001330	8930	8930	8930	8930	0
149	20230802	162200	93001330	8930	8930	8930	8930	0
150	20230802	162100	93001330	8930	8930	8930	8930	0
151	20230802	162000	93001330	8930	8930	8930	8930	0
152	20230802	161900	93001330	8930	8930	8930	8930	611
153	20230802	161800	93001330	8930	8930	8930	8930	0
154	20230802	161700	93001330	8930	8930	8930	8930	0
155	20230802	161600	93001330	8930	8930	8930	8930	0
156	20230802	161500	93001330	8930	8930	8930	8930	0
157	20230802	161400	93001330	8930	8930	8930	8930	0
158	20230802	161300	93001330	8930	8930	8930	8930	0
159	20230802	161200	93001330	8930	8930	8930	8930	0
160	20230802	161100	93001330	8930	8930	8930	8930	0
161	20230802	161000	93001330	8930	8930	8930	8930	0
162	20230802	160900	93001330	8930	8930	8930	8930	0
163	20230802	160800	93001330	8930	8930	8930	8930	0
164	20230802	160700	93001330	8930	8930	8930	8930	0
165	20230802	160600	93001330	8930	8930	8930	8930	0
166	20230802	160500	93001330	8930	8930	8930	8930	0
167	20230802	160400	93001330	8930	8930	8930	8930	0
168	20230802	160300	93001330	8930	8930	8930	8930	0
169	20230802	160200	93001330	8930	8930	8930	8930	0
170	20230802	160100	93001330	8930	8930	8930	8930	0
171	20230802	160000	93001330	8930	8930	8930	8930	0
172	20230802	155900	93001330	8930	8930	8930	8930	0
173	20230802	155800	93001330	8930	8930	8930	8930	0
174	20230802	155700	93001330	8930	8930	8930	8930	0
175	20230802	155600	93001330	8930	8930	8930	8930	0
176	20230802	155500	93001330	8930	8930	8930	8930	0
177	20230802	155400	93001330	8930	8930	8930	8930	0
178	20230802	155300	93001330	8930	8930	8930	8930	0
179	20230802	155200	93001330	8930	8930	8930	8930	0
180	20230802	155100	93001330	8930	8930	8930	8930	0
181	20230802	155000	93001330	8930	8930	8930	8930	0
182	20230802	154900	93001330	8930	8930	8930	8930	611
183	20230802	154800	93001330	8930	8930	8930	8930	0
184	20230802	154700	93001330	8930	8930	8930	8930	0
185	20230802	154600	93001330	8930	8930	8930	8930	0
186	20230802	154500	93001330	8930	8930	8930	8930	0
187	20230802	154400	93001330	8930	8930	8930	8930	0
188	20230802	154300	93001330	8930	8930	8930	8930	0
189	20230802	154200	93001330	8930	8930	8930	8930	0
190	20230802	154100	93001330	8930	8930	8930	8930	0
191	20230802	154000	93001330	8930	8930	8930	8930	0
192	20230802	153900	93001330	8930	8930	8930	8930	0
193	20230802	153800	93001330	8930	8930	8930	8930	0
194	20230802	153700	93001330	8930	8930	8930	8930	0
195	20230802	153600	93001330	8930	8930	8930	8930	0
196	20230802	153500	93001330	8930	8930	8930	8930	0
197	20230802	153400	93001330	8930	8930	8930	8930	0
198	20230802	153300	93001330	8930	8930	8930	8930	0
199	20230802	153200	93001330	8930	8930	8930	8930	0
200	20230802	153100	93001330	8930	8930	8930	8930	0
201	20230802	153000	93001330	8930	8930	8930	8930	611
202	20230802	152900	87545100	8880	8880	8880	8880	0
203	20230802	152800	87545100	8880	8880	8880	8880	0
204	20230802	152700	87545100	8880	8880	8880	8880	0
205	20230802	152600	87545100	8880	8880	8880	8880	0
206	20230802	152500	87545100	8880	8880	8880	8880	0
207	20230802	152400	87545100	8880	8880	8880	8880	0
208	20230802	152300	87545100	8880	8880	8880	8880	0
209	20230802	152200	87545100	8880	8880	8880	8880	0
210	20230802	152100	87545100	8880	8880	8880	8880	0
211	20230802	152000	87545100	8880	8880	8880	8880	0
212	20230802	151900	87545100	8880	8880	8880	8880	0
213	20230802	151800	87545100	8880	8880	8880	8880	322
214	20230802	151700	84685740	8870	8870	8870	8870	0
215	20230802	151600	84685740	8870	8870	8870	8870	5
216	20230802	151500	84641390	8880	8880	8880	8880	9
217	20230802	151400	84561470	8880	8880	8880	8880	0
218	20230802	151300	84561470	8880	8880	8880	8880	0
219	20230802	151200	84561470	8880	8880	8880	8880	0
220	20230802	151100	84561470	8880	8880	8880	8880	0
221	20230802	151000	84561470	8880	8870	8880	8860	342
222	20230802	150900	81528280	8870	8870	8870	8870	0
223	20230802	150800	81528280	8870	8870	8870	8870	66
224	20230802	150700	80942860	8860	8860	8860	8860	0
225	20230802	150600	80942860	8860	8860	8860	8860	0
226	20230802	150500	80942860	8860	8860	8860	8860	0
227	20230802	150400	80942860	8860	8860	8860	8860	0
228	20230802	150300	80942860	8860	8860	8860	8860	0
229	20230802	150200	80942860	8860	8860	8860	8860	0
230	20230802	150100	80942860	8860	8860	8860	8860	0
231	20230802	150000	80942860	8860	8860	8860	8860	5
232	20230802	145900	80898560	8860	8860	8860	8860	1
233	20230802	145800	80889700	8890	8890	8890	8890	28
234	20230802	145700	80640780	8860	8860	8860	8860	0
235	20230802	145600	80640780	8860	8860	8860	8860	0
236	20230802	145500	80640780	8860	8860	8860	8860	0
237	20230802	145400	80640780	8860	8860	8860	8860	0
238	20230802	145300	80640780	8860	8860	8860	8860	0
239	20230802	145200	80640780	8860	8860	8860	8860	2
240	20230802	145100	80623060	8860	8860	8860	8860	0
241	20230802	145000	80623060	8860	8860	8860	8860	0
242	20230802	144900	80623060	8860	8860	8860	8860	0
243	20230802	144800	80623060	8860	8860	8860	8860	0
244	20230802	144700	80623060	8860	8860	8860	8860	0
245	20230802	144600	80623060	8860	8860	8860	8860	1
246	20230802	144500	80614200	8860	8860	8860	8860	0
247	20230802	144400	80614200	8860	8860	8860	8860	1
248	20230802	144300	80605340	8880	8880	8880	8880	0
249	20230802	144200	80605340	8880	8880	8880	8880	0
250	20230802	144100	80605340	8880	8880	8880	8880	100
251	20230802	144000	79717340	8840	8840	8840	8840	0
252	20230802	143900	79717340	8840	8840	8840	8840	0
253	20230802	143800	79717340	8840	8860	8860	8840	100
254	20230802	143700	78832990	8860	8860	8860	8860	1
255	20230802	143600	78824130	8860	8860	8860	8860	1
256	20230802	143500	78815270	8860	8860	8860	8860	0
257	20230802	143400	78815270	8860	8860	8860	8860	1
258	20230802	143300	78806410	8850	8860	8860	8850	100
259	20230802	143200	77920630	8860	8860	8860	8860	1
260	20230802	143100	77911770	8860	8860	8860	8860	0
261	20230802	143000	77911770	8860	8860	8860	8860	0
262	20230802	142900	77911770	8860	8860	8860	8860	0
263	20230802	142800	77911770	8860	8860	8860	8860	1
264	20230802	142700	77902910	8880	8860	8880	8850	600
265	20230802	142600	72589900	8860	8860	8860	8860	0
266	20230802	142500	72589900	8860	8860	8860	8860	0
267	20230802	142400	72589900	8860	8860	8860	8860	0
268	20230802	142300	72589900	8860	8860	8860	8860	0
269	20230802	142200	72589900	8860	8860	8860	8860	0
270	20230802	142100	72589900	8860	8860	8860	8860	5
271	20230802	142000	72545600	8860	8860	8860	8860	5
272	20230802	141900	72501300	8860	8860	8860	8860	0
273	20230802	141800	72501300	8860	8860	8860	8860	1
274	20230802	141700	72492440	8860	8860	8860	8860	0
275	20230802	141600	72492440	8860	8860	8860	8860	0
276	20230802	141500	72492440	8860	8860	8860	8860	2
277	20230802	141400	72474720	8860	8860	8860	8860	0
278	20230802	141300	72474720	8860	8860	8860	8860	1
279	20230802	141200	72465860	8850	8850	8850	8850	0
280	20230802	141100	72465860	8850	8850	8850	8850	0
281	20230802	141000	72465860	8850	8850	8850	8850	0
282	20230802	140900	72465860	8850	8850	8850	8850	0
283	20230802	140800	72465860	8850	8860	8860	8850	13
284	20230802	140700	72350700	8860	8860	8860	8860	0
285	20230802	140600	72350700	8860	8860	8860	8860	0
286	20230802	140500	72350700	8860	8860	8860	8860	1
287	20230802	140400	72341840	8860	8860	8860	8860	1
288	20230802	140300	72332980	8880	8880	8880	8880	0
289	20230802	140200	72332980	8880	8880	8880	8880	0
290	20230802	140100	72332980	8880	8880	8880	8880	0
291	20230802	140000	72332980	8880	8880	8880	8880	0
292	20230802	135900	72332980	8880	8880	8880	8880	0
293	20230802	135800	72332980	8880	8880	8880	8880	0
294	20230802	135700	72332980	8880	8880	8880	8880	1
295	20230802	135600	72324100	8880	8880	8880	8880	0
296	20230802	135500	72324100	8880	8880	8880	8880	0
297	20230802	135400	72324100	8880	8880	8880	8880	700
298	20230802	135300	66108100	8870	8870	8870	8870	0
299	20230802	135200	66108100	8870	8870	8870	8870	1
300	20230802	135100	66099230	8860	8860	8860	8860	0
301	20230802	135000	66099230	8860	8860	8860	8860	1
302	20230802	134900	66090370	8870	8870	8870	8870	16
303	20230802	134800	65948450	8870	8870	8870	8870	0
304	20230802	134700	65948450	8870	8870	8870	8870	0
305	20230802	134600	65948450	8870	8870	8870	8870	0
306	20230802	134500	65948450	8870	8870	8870	8870	0
307	20230802	134400	65948450	8870	8870	8870	8870	0
308	20230802	134300	65948450	8870	8870	8870	8870	0
309	20230802	134200	65948450	8870	8870	8870	8870	1
310	20230802	134100	65939580	8870	8870	8870	8870	1
311	20230802	134000	65930710	8890	8890	8890	8890	0
312	20230802	133900	65930710	8890	8870	8890	8870	115
313	20230802	133800	64910360	8870	8870	8870	8870	0
314	20230802	133700	64910360	8870	8870	8870	8870	0
315	20230802	133600	64910360	8870	8870	8870	8870	1
316	20230802	133500	64901490	8870	8870	8870	8870	0
317	20230802	133400	64901490	8870	8870	8870	8870	0
318	20230802	133300	64901490	8870	8870	8870	8870	1
319	20230802	133200	64892620	8870	8870	8870	8870	0
320	20230802	133100	64892620	8870	8870	8870	8870	0
321	20230802	133000	64892620	8870	8870	8870	8870	2
322	20230802	132900	64874880	8870	8870	8870	8870	0
323	20230802	132800	64874880	8870	8870	8870	8870	0
324	20230802	132700	64874880	8870	8870	8870	8870	0
325	20230802	132600	64874880	8870	8870	8870	8870	1
326	20230802	132500	64866010	8870	8870	8870	8870	0
327	20230802	132400	64866010	8870	8870	8870	8870	0
328	20230802	132300	64866010	8870	8870	8870	8870	1
329	20230802	132200	64857140	8870	8870	8870	8870	0
330	20230802	132100	64857140	8870	8870	8870	8870	0
331	20230802	132000	64857140	8870	8870	8870	8870	0
332	20230802	131900	64857140	8870	8870	8870	8870	0
333	20230802	131800	64857140	8870	8870	8870	8870	1
334	20230802	131700	64848270	8870	8870	8870	8870	1
335	20230802	131600	64839400	8880	8880	8880	8880	0
336	20230802	131500	64839400	8880	8880	8880	8880	1
337	20230802	131400	64830520	8870	8870	8870	8870	0
338	20230802	131300	64830520	8870	8870	8870	8870	0
339	20230802	131200	64830520	8870	8870	8870	8870	1
340	20230802	131100	64821650	8870	8870	8890	8860	1658
341	20230802	131000	50122200	8870	8880	8880	8870	30
342	20230802	130900	49855820	8890	8890	8890	8890	624
343	20230802	130800	44308460	8900	8900	8900	8900	280
344	20230802	130700	41816460	8890	8890	8890	8890	1
345	20230802	130600	41807570	8890	8890	8890	8890	0
346	20230802	130500	41807570	8890	8890	8890	8890	0
347	20230802	130400	41807570	8890	8890	8890	8890	0
348	20230802	130300	41807570	8890	8890	8890	8890	0
349	20230802	130200	41807570	8890	8890	8890	8890	1
350	20230802	130100	41798680	8900	8900	8900	8900	0
351	20230802	130000	41798680	8900	8900	8900	8900	48
352	20230802	125900	41371480	8890	8890	8890	8890	0
353	20230802	125800	41371480	8890	8890	8890	8890	50
354	20230802	125700	40926980	8890	8890	8890	8890	0
355	20230802	125600	40926980	8890	8890	8890	8890	0
356	20230802	125500	40926980	8890	8890	8890	8890	1
357	20230802	125400	40918090	8890	8890	8890	8890	1
358	20230802	125300	40909200	8890	8890	8890	8890	0
359	20230802	125200	40909200	8890	8890	8890	8890	0
360	20230802	125100	40909200	8890	8890	8890	8890	1
361	20230802	125000	40900310	8890	8890	8890	8890	0
362	20230802	124900	40900310	8890	8890	8890	8890	50
363	20230802	124800	40455810	8890	8890	8890	8890	0
364	20230802	124700	40455810	8890	8890	8890	8890	0
365	20230802	124600	40455810	8890	8890	8890	8890	1
366	20230802	124500	40446920	8890	8890	8890	8890	2
367	20230802	124400	40429140	8890	8890	8890	8890	0
368	20230802	124300	40429140	8890	8890	8890	8890	0
369	20230802	124200	40429140	8890	8890	8890	8890	0
370	20230802	124100	40429140	8890	8890	8890	8890	1
371	20230802	124000	40420250	8890	8890	8890	8890	0
372	20230802	123900	40420250	8890	8890	8890	8890	52
373	20230802	123800	39957970	8890	8890	8890	8890	0
374	20230802	123700	39957970	8890	8890	8890	8890	0
375	20230802	123600	39957970	8890	8890	8890	8890	0
376	20230802	123500	39957970	8890	8890	8890	8890	0
377	20230802	123400	39957970	8890	8890	8890	8890	0
378	20230802	123300	39957970	8890	8890	8890	8890	0
379	20230802	123200	39957970	8890	8890	8890	8890	0
380	20230802	123100	39957970	8890	8890	8890	8890	1
381	20230802	123000	39949080	8900	8900	8900	8900	0
382	20230802	122900	39949080	8900	8900	8900	8900	0
383	20230802	122800	39949080	8900	8900	8900	8900	1
384	20230802	122700	39940180	8890	8890	8890	8890	1
385	20230802	122600	39931290	8890	8890	8890	8890	1
386	20230802	122500	39922400	8890	8890	8890	8890	1
387	20230802	122400	39913510	8900	8900	8900	8900	0
388	20230802	122300	39913510	8900	8910	8910	8900	5
389	20230802	122200	39868970	8900	8900	8900	8890	4
390	20230802	122100	39833380	8900	8900	8900	8900	0
391	20230802	122000	39833380	8900	8900	8900	8900	0
392	20230802	121900	39833380	8900	8900	8900	8900	0
393	20230802	121800	39833380	8900	8900	8900	8900	26
394	20230802	121700	39601980	8900	8900	8900	8900	13
395	20230802	121600	39486280	8900	8900	8900	8900	0
396	20230802	121500	39486280	8900	8900	8900	8900	6
397	20230802	121400	39432880	8900	8900	8900	8900	1
398	20230802	121300	39423980	8900	8900	8900	8900	1
399	20230802	121200	39415080	8910	8910	8910	8910	1
400	20230802	121100	39406170	8900	8900	8900	8900	0
401	20230802	121000	39406170	8900	8900	8900	8900	0
402	20230802	120900	39406170	8900	8900	8900	8900	0
403	20230802	120800	39406170	8900	8900	8900	8900	0
404	20230802	120700	39406170	8900	8900	8900	8900	23
405	20230802	120600	39201470	8900	8900	8900	8900	10
406	20230802	120500	39112470	8890	8890	8890	8890	0
407	20230802	120400	39112470	8890	8890	8890	8890	0
408	20230802	120300	39112470	8890	8890	8890	8890	106
409	20230802	120200	38170130	8890	8890	8890	8890	0
410	20230802	120100	38170130	8890	8890	8890	8890	1
411	20230802	120000	38161240	8890	8890	8890	8890	4
412	20230802	115900	38125680	8890	8890	8890	8890	0
413	20230802	115800	38125680	8890	8890	8890	8890	0
414	20230802	115700	38125680	8890	8890	8890	8890	0
415	20230802	115600	38125680	8890	8890	8890	8890	0
416	20230802	115500	38125680	8890	8890	8890	8890	0
417	20230802	115400	38125680	8890	8890	8890	8890	0
418	20230802	115300	38125680	8890	8890	8890	8890	0
419	20230802	115200	38125680	8890	8890	8890	8890	0
420	20230802	115100	38125680	8890	8890	8890	8890	0
421	20230802	115000	38125680	8890	8890	8890	8890	0
422	20230802	114900	38125680	8890	8890	8890	8890	0
423	20230802	114800	38125680	8890	8890	8890	8890	0
424	20230802	114700	38125680	8890	8890	8890	8890	0
425	20230802	114600	38125680	8890	8890	8890	8890	0
426	20230802	114500	38125680	8890	8890	8890	8890	0
427	20230802	114400	38125680	8890	8890	8890	8890	0
428	20230802	114300	38125680	8890	8890	8890	8890	0
429	20230802	114200	38125680	8890	8890	8890	8890	0
430	20230802	114100	38125680	8890	8890	8890	8890	0
431	20230802	114000	38125680	8890	8890	8890	8890	10
432	20230802	113900	38036780	8890	8890	8890	8890	0
433	20230802	113800	38036780	8890	8890	8890	8890	0
434	20230802	113700	38036780	8890	8890	8890	8890	0
435	20230802	113600	38036780	8890	8890	8890	8890	22
436	20230802	113500	37841200	8890	8890	8890	8890	0
437	20230802	113400	37841200	8890	8890	8890	8890	0
438	20230802	113300	37841200	8890	8890	8890	8890	0
439	20230802	113200	37841200	8890	8890	8890	8890	0
440	20230802	113100	37841200	8890	8890	8890	8890	26
441	20230802	113000	37610060	8890	8890	8890	8890	0
442	20230802	112900	37610060	8890	8890	8890	8890	0
443	20230802	112800	37610060	8890	8890	8890	8890	0
444	20230802	112700	37610060	8890	8890	8890	8890	0
445	20230802	112600	37610060	8890	8890	8890	8890	2
446	20230802	112500	37592280	8910	8910	8910	8910	0
447	20230802	112400	37592280	8910	8910	8910	8910	0
448	20230802	112300	37592280	8910	8910	8910	8910	0
449	20230802	112200	37592280	8910	8910	8910	8910	0
450	20230802	112100	37592280	8910	8910	8910	8910	0
451	20230802	112000	37592280	8910	8910	8910	8910	0
452	20230802	111900	37592280	8910	8910	8910	8910	0
453	20230802	111800	37592280	8910	8910	8910	8910	0
454	20230802	111700	37592280	8910	8910	8910	8910	0
455	20230802	111600	37592280	8910	8910	8910	8910	0
456	20230802	111500	37592280	8910	8910	8910	8910	0
457	20230802	111400	37592280	8910	8900	8910	8900	100
458	20230802	111300	36701290	8900	8900	8900	8900	0
459	20230802	111200	36701290	8900	8900	8900	8900	130
460	20230802	111100	35544290	8890	8890	8890	8890	0
461	20230802	111000	35544290	8890	8890	8890	8890	0
462	20230802	110900	35544290	8890	8890	8890	8890	0
463	20230802	110800	35544290	8890	8890	8890	8890	0
464	20230802	110700	35544290	8890	8890	8890	8890	0
465	20230802	110600	35544290	8890	8890	8890	8890	0
466	20230802	110500	35544290	8890	8890	8890	8890	22
467	20230802	110400	35348710	8900	8900	8900	8900	0
468	20230802	110300	35348710	8900	8900	8900	8900	0
469	20230802	110200	35348710	8900	8900	8900	8900	0
470	20230802	110100	35348710	8900	8900	8900	8900	0
471	20230802	110000	35348710	8900	8900	8900	8900	0
472	20230802	105900	35348710	8900	8900	8900	8900	0
473	20230802	105800	35348710	8900	8900	8900	8900	0
474	20230802	105700	35348710	8900	8900	8900	8900	0
475	20230802	105600	35348710	8900	8900	8900	8900	0
476	20230802	105500	35348710	8900	8900	8900	8900	0
477	20230802	105400	35348710	8900	8900	8900	8900	104
478	20230802	105300	34423110	8920	8900	8920	8880	1060
479	20230802	105200	25002810	8920	8920	8920	8920	20
480	20230802	105100	24824410	8910	8910	8910	8910	0
481	20230802	105000	24824410	8910	8910	8910	8910	0
482	20230802	104900	24824410	8910	8910	8910	8910	23
483	20230802	104800	24619480	8900	8900	8900	8900	0
484	20230802	104700	24619480	8900	8900	8900	8900	0
485	20230802	104600	24619480	8900	8900	8900	8900	0
486	20230802	104500	24619480	8900	8900	8900	8900	0
487	20230802	104400	24619480	8900	8900	8900	8900	0
488	20230802	104300	24619480	8900	8900	8900	8900	300
489	20230802	104200	21949480	8900	8900	8900	8900	0
490	20230802	104100	21949480	8900	8900	8900	8900	0
491	20230802	104000	21949480	8900	8900	8900	8900	0
492	20230802	103900	21949480	8900	8900	8900	8900	0
493	20230802	103800	21949480	8900	8900	8900	8900	0
494	20230802	103700	21949480	8900	8900	8900	8900	0
495	20230802	103600	21949480	8900	8900	8900	8900	0
496	20230802	103500	21949480	8900	8900	8900	8900	0
497	20230802	103400	21949480	8900	8900	8900	8900	22
498	20230802	103300	21753680	8900	8900	8900	8900	0
499	20230802	103200	21753680	8900	8900	8900	8900	0
500	20230802	103100	21753680	8900	8900	8900	8900	0
501	20230802	103000	21753680	8900	8900	8900	8900	0
502	20230802	102900	21753680	8900	8900	8900	8900	1
503	20230802	102800	21744780	8900	8900	8900	8900	0
504	20230802	102700	21744780	8900	8900	8900	8900	0
505	20230802	102600	21744780	8900	8900	8900	8900	0
506	20230802	102500	21744780	8900	8900	8900	8900	0
507	20230802	102400	21744780	8900	8900	8900	8900	0
508	20230802	102300	21744780	8900	8900	8900	8900	0
509	20230802	102200	21744780	8900	8900	8900	8900	0
510	20230802	102100	21744780	8900	8900	8900	8900	0
511	20230802	102000	21744780	8900	8900	8900	8900	0
512	20230802	101900	21744780	8900	8900	8900	8900	0
513	20230802	101800	21744780	8900	8900	8900	8900	0
514	20230802	101700	21744780	8900	8900	8900	8900	0
515	20230802	101600	21744780	8900	8900	8900	8900	0
516	20230802	101500	21744780	8900	8900	8900	8900	0
517	20230802	101400	21744780	8900	8900	8900	8900	0
518	20230802	101300	21744780	8900	8900	8900	8900	0
519	20230802	101200	21744780	8900	8900	8900	8900	1
520	20230802	101100	21735880	8900	8900	8900	8900	0
521	20230802	101000	21735880	8900	8900	8900	8900	0
522	20230802	100900	21735880	8900	8900	8900	8900	0
523	20230802	100800	21735880	8900	8900	8900	8900	0
524	20230802	100700	21735880	8900	8900	8900	8900	0
525	20230802	100600	21735880	8900	8900	8900	8900	0
526	20230802	100500	21735880	8900	8910	8910	8900	22
527	20230802	100400	21540060	8930	8920	8930	8920	11
528	20230802	100300	21441930	8900	8900	8900	8900	2
529	20230802	100200	21424130	8900	8910	8910	8900	30
530	20230802	100100	21156970	8900	8900	8900	8900	0
531	20230802	100000	21156970	8900	8900	8900	8900	0
532	20230802	095900	21156970	8900	8900	8900	8900	0
533	20230802	095800	21156970	8900	8900	8900	8900	0
534	20230802	095700	21156970	8900	8900	8900	8900	0
535	20230802	095600	21156970	8900	8900	8900	8900	0
536	20230802	095500	21156970	8900	8910	8910	8900	22
537	20230802	095400	20960980	8920	8920	8920	8920	0
538	20230802	095300	20960980	8920	8920	8920	8920	0
539	20230802	095200	20960980	8920	8920	8920	8920	0
540	20230802	095100	20960980	8920	8920	8920	8920	0
541	20230802	095000	20960980	8920	8920	8920	8920	0
542	20230802	094900	20960980	8920	8920	8920	8920	0
543	20230802	094800	20960980	8920	8920	8920	8920	0
544	20230802	094700	20960980	8920	8920	8920	8920	1
545	20230802	094600	20952060	8900	8900	8900	8900	0
546	20230802	094500	20952060	8900	8900	8900	8900	84
547	20230802	094400	20204460	8890	8890	8890	8890	0
548	20230802	094300	20204460	8890	8910	8910	8890	23
549	20230802	094200	19999920	8910	8910	8910	8910	0
550	20230802	094100	19999920	8910	8910	8910	8910	34
551	20230802	094000	19696980	8910	8910	8910	8910	0
552	20230802	093900	19696980	8910	8910	8910	8910	0
553	20230802	093800	19696980	8910	8910	8910	8910	1
554	20230802	093700	19688070	8910	8910	8910	8910	0
555	20230802	093600	19688070	8910	8910	8910	8910	0
556	20230802	093500	19688070	8910	8910	8910	8910	0
557	20230802	093400	19688070	8910	8910	8910	8910	0
558	20230802	093300	19688070	8910	8910	8910	8910	48
559	20230802	093200	19260390	8930	8930	8930	8930	0
560	20230802	093100	19260390	8930	8930	8930	8930	5
561	20230802	093000	19215740	8930	8930	8930	8930	0
562	20230802	092900	19215740	8930	8930	8930	8930	0
563	20230802	092800	19215740	8930	8930	8930	8930	0
564	20230802	092700	19215740	8930	8910	8930	8890	760
565	20230802	092600	12456400	8910	8910	8910	8910	0
566	20230802	092500	12456400	8910	8910	8910	8910	0
567	20230802	092400	12456400	8910	8910	8910	8900	78
568	20230802	092300	11761710	8910	8910	8910	8910	22
569	20230802	092200	11565690	8930	8930	8930	8930	0
570	20230802	092100	11565690	8930	8930	8930	8930	0
571	20230802	092000	11565690	8930	8930	8930	8930	0
572	20230802	091900	11565690	8930	8930	8930	8930	0
573	20230802	091800	11565690	8930	8930	8930	8930	20
574	20230802	091700	11387090	8930	8930	8930	8930	0
575	20230802	091600	11387090	8930	8930	8930	8930	0
576	20230802	091500	11387090	8930	8930	8930	8930	80
577	20230802	091400	10672690	8930	8930	8930	8930	0
578	20230802	091300	10672690	8930	8930	8930	8930	1
579	20230802	091200	10663760	8930	8930	8930	8930	22
580	20230802	091100	10467300	8930	8930	8930	8930	0
581	20230802	091000	10467300	8930	8930	8930	8930	0
582	20230802	090900	10467300	8930	8930	8930	8930	590
583	20230802	090800	5198600	8980	8980	8980	8980	0
584	20230802	090700	5198600	8980	8980	8980	8980	0
585	20230802	090600	5198600	8980	8980	8980	8980	0
586	20230802	090500	5198600	8980	8950	8980	8950	98
587	20230802	090400	4318920	8970	8970	8980	8970	18
588	20230802	090300	4157440	8960	8940	8960	8930	75
589	20230802	090200	3486300	8940	8920	8940	8920	139
590	20230802	090100	2245640	8930	8920	8930	8920	47
591	20230802	090000	1826390	8930	8820	8930	8820	207