KissMeData/007370/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	184500	33957500	5920	5920	5920	5920	132
3	20230823	184400	33957500	5920	5920	5920	5920	0
4	20230823	184300	33957500	5920	5920	5920	5920	0
5	20230823	184200	33957500	5920	5920	5920	5920	0
6	20230823	184100	33957500	5920	5920	5920	5920	0
7	20230823	184000	33957500	5920	5920	5920	5920	0
8	20230823	183900	33957500	5920	5920	5920	5920	0
9	20230823	183800	33957500	5920	5920	5920	5920	0
10	20230823	183700	33957500	5920	5920	5920	5920	0
11	20230823	183600	33957500	5920	5920	5920	5920	0
12	20230823	183500	33957500	5920	5920	5920	5920	0
13	20230823	183400	33957500	5920	5920	5920	5920	0
14	20230823	183300	33957500	5920	5920	5920	5920	0
15	20230823	183200	33957500	5920	5920	5920	5920	0
16	20230823	183100	33957500	5920	5920	5920	5920	0
17	20230823	183000	33957500	5920	5920	5920	5920	0
18	20230823	182900	33957500	5920	5920	5920	5920	0
19	20230823	182800	33957500	5920	5920	5920	5920	0
20	20230823	182700	33957500	5920	5920	5920	5920	0
21	20230823	182600	33957500	5920	5920	5920	5920	0
22	20230823	182500	33957500	5920	5920	5920	5920	0
23	20230823	182400	33957500	5920	5920	5920	5920	0
24	20230823	182300	33957500	5920	5920	5920	5920	0
25	20230823	182200	33957500	5920	5920	5920	5920	0
26	20230823	182100	33957500	5920	5920	5920	5920	0
27	20230823	182000	33957500	5920	5920	5920	5920	0
28	20230823	181900	33957500	5920	5920	5920	5920	0
29	20230823	181800	33957500	5920	5920	5920	5920	0
30	20230823	181700	33957500	5920	5920	5920	5920	0
31	20230823	181600	33957500	5920	5920	5920	5920	0
32	20230823	181500	33957500	5920	5920	5920	5920	132
33	20230823	181400	33957500	5920	5920	5920	5920	0
34	20230823	181300	33957500	5920	5920	5920	5920	0
35	20230823	181200	33957500	5920	5920	5920	5920	0
36	20230823	181100	33957500	5920	5920	5920	5920	0
37	20230823	181000	33957500	5920	5920	5920	5920	0
38	20230823	180900	33957500	5920	5920	5920	5920	0
39	20230823	180800	33957500	5920	5920	5920	5920	0
40	20230823	180700	33957500	5920	5920	5920	5920	0
41	20230823	180600	33957500	5920	5920	5920	5920	0
42	20230823	180500	33957500	5920	5920	5920	5920	0
43	20230823	180400	33957500	5920	5920	5920	5920	0
44	20230823	180300	33957500	5920	5920	5920	5920	0
45	20230823	180200	33957500	5920	5920	5920	5920	0
46	20230823	180100	33957500	5920	5920	5920	5920	0
47	20230823	180000	33957500	5920	5920	5920	5920	0
48	20230823	175900	33957500	5920	5920	5920	5920	0
49	20230823	175800	33957500	5920	5920	5920	5920	0
50	20230823	175700	33957500	5920	5920	5920	5920	0
51	20230823	175600	33957500	5920	5920	5920	5920	0
52	20230823	175500	33957500	5920	5920	5920	5920	0
53	20230823	175400	33957500	5920	5920	5920	5920	0
54	20230823	175300	33957500	5920	5920	5920	5920	0
55	20230823	175200	33957500	5920	5920	5920	5920	0
56	20230823	175100	33957500	5920	5920	5920	5920	0
57	20230823	175000	33957500	5920	5920	5920	5920	0
58	20230823	174900	33957500	5920	5920	5920	5920	0
59	20230823	174800	33957500	5920	5920	5920	5920	0
60	20230823	174700	33957500	5920	5920	5920	5920	0
61	20230823	174600	33957500	5920	5920	5920	5920	0
62	20230823	174500	33957500	5920	5920	5920	5920	132
63	20230823	174400	33957500	5920	5920	5920	5920	0
64	20230823	174300	33957500	5920	5920	5920	5920	0
65	20230823	174200	33957500	5920	5920	5920	5920	0
66	20230823	174100	33957500	5920	5920	5920	5920	0
67	20230823	174000	33957500	5920	5920	5920	5920	0
68	20230823	173900	33957500	5920	5920	5920	5920	0
69	20230823	173800	33957500	5920	5920	5920	5920	0
70	20230823	173700	33957500	5920	5920	5920	5920	0
71	20230823	173600	33957500	5920	5920	5920	5920	0
72	20230823	173500	33957500	5920	5920	5920	5920	0
73	20230823	173400	33957500	5920	5920	5920	5920	0
74	20230823	173300	33957500	5920	5920	5920	5920	0
75	20230823	173200	33957500	5920	5920	5920	5920	0
76	20230823	173100	33957500	5920	5920	5920	5920	0
77	20230823	173000	33957500	5920	5920	5920	5920	0
78	20230823	172900	33957500	5920	5920	5920	5920	0
79	20230823	172800	33957500	5920	5920	5920	5920	0
80	20230823	172700	33957500	5920	5920	5920	5920	0
81	20230823	172600	33957500	5920	5920	5920	5920	0
82	20230823	172500	33957500	5920	5920	5920	5920	0
83	20230823	172400	33957500	5920	5920	5920	5920	0
84	20230823	172300	33957500	5920	5920	5920	5920	0
85	20230823	172200	33957500	5920	5920	5920	5920	0
86	20230823	172100	33957500	5920	5920	5920	5920	0
87	20230823	172000	33957500	5920	5920	5920	5920	0
88	20230823	171900	33957500	5920	5920	5920	5920	0
89	20230823	171800	33957500	5920	5920	5920	5920	0
90	20230823	171700	33957500	5920	5920	5920	5920	0
91	20230823	171600	33957500	5920	5920	5920	5920	0
92	20230823	171500	33957500	5920	5920	5920	5920	132
93	20230823	171400	33957500	5920	5920	5920	5920	0
94	20230823	171300	33957500	5920	5920	5920	5920	0
95	20230823	171200	33957500	5920	5920	5920	5920	0
96	20230823	171100	33957500	5920	5920	5920	5920	0
97	20230823	171000	33957500	5920	5920	5920	5920	0
98	20230823	170900	33957500	5920	5920	5920	5920	0
99	20230823	170800	33957500	5920	5920	5920	5920	0
100	20230823	170700	33957500	5920	5920	5920	5920	0
101	20230823	170600	33957500	5920	5920	5920	5920	0
102	20230823	170500	33957500	5920	5920	5920	5920	0
103	20230823	170400	33957500	5920	5920	5920	5920	0
104	20230823	170300	33957500	5920	5920	5920	5920	0
105	20230823	170200	33957500	5920	5920	5920	5920	0
106	20230823	170100	33957500	5920	5920	5920	5920	0
107	20230823	170000	33957500	5920	5920	5920	5920	0
108	20230823	165900	33957500	5920	5920	5920	5920	0
109	20230823	165800	33957500	5920	5920	5920	5920	0
110	20230823	165700	33957500	5920	5920	5920	5920	0
111	20230823	165600	33957500	5920	5920	5920	5920	0
112	20230823	165500	33957500	5920	5920	5920	5920	0
113	20230823	165400	33957500	5920	5920	5920	5920	0
114	20230823	165300	33957500	5920	5920	5920	5920	0
115	20230823	165200	33957500	5920	5920	5920	5920	0
116	20230823	165100	33957500	5920	5920	5920	5920	0
117	20230823	165000	33957500	5920	5920	5920	5920	0
118	20230823	164900	33957500	5920	5920	5920	5920	0
119	20230823	164800	33957500	5920	5920	5920	5920	0
120	20230823	164700	33957500	5920	5920	5920	5920	0
121	20230823	164600	33957500	5920	5920	5920	5920	0
122	20230823	164500	33957500	5920	5920	5920	5920	132
123	20230823	164400	33957500	5920	5920	5920	5920	0
124	20230823	164300	33957500	5920	5920	5920	5920	0
125	20230823	164200	33957500	5920	5920	5920	5920	0
126	20230823	164100	33957500	5920	5920	5920	5920	0
127	20230823	164000	33957500	5920	5920	5920	5920	0
128	20230823	163900	33957500	5920	5920	5920	5920	0
129	20230823	163800	33957500	5920	5920	5920	5920	0
130	20230823	163700	33957500	5920	5920	5920	5920	0
131	20230823	163600	33957500	5920	5920	5920	5920	0
132	20230823	163500	33957500	5920	5920	5920	5920	0
133	20230823	163400	33957500	5920	5920	5920	5920	0
134	20230823	163300	33957500	5920	5920	5920	5920	0
135	20230823	163200	33957500	5920	5920	5920	5920	0
136	20230823	163100	33957500	5920	5920	5920	5920	0
137	20230823	163000	33957500	5920	5920	5920	5920	0
138	20230823	162900	33957500	5920	5920	5920	5920	0
139	20230823	162800	33957500	5920	5920	5920	5920	0
140	20230823	162700	33957500	5920	5920	5920	5920	0
141	20230823	162600	33957500	5920	5920	5920	5920	0
142	20230823	162500	33957500	5920	5920	5920	5920	0
143	20230823	162400	33957500	5920	5920	5920	5920	0
144	20230823	162300	33957500	5920	5920	5920	5920	0
145	20230823	162200	33957500	5920	5920	5920	5920	0
146	20230823	162100	33957500	5920	5920	5920	5920	0
147	20230823	162000	33957500	5920	5920	5920	5920	0
148	20230823	161900	33957500	5920	5920	5920	5920	0
149	20230823	161800	33957500	5920	5920	5920	5920	0
150	20230823	161700	33957500	5920	5920	5920	5920	0
151	20230823	161600	33957500	5920	5920	5920	5920	0
152	20230823	161500	33957500	5920	5920	5920	5920	132
153	20230823	161400	33957500	5920	5920	5920	5920	0
154	20230823	161300	33957500	5920	5920	5920	5920	0
155	20230823	161200	33957500	5920	5920	5920	5920	0
156	20230823	161100	33957500	5920	5920	5920	5920	0
157	20230823	161000	33957500	5920	5920	5920	5920	0
158	20230823	160900	33957500	5920	5920	5920	5920	0
159	20230823	160800	33957500	5920	5920	5920	5920	0
160	20230823	160700	33957500	5920	5920	5920	5920	0
161	20230823	160600	33957500	5920	5920	5920	5920	0
162	20230823	160500	33957500	5920	5920	5920	5920	0
163	20230823	160400	33957500	5920	5920	5920	5920	0
164	20230823	160300	33957500	5920	5920	5920	5920	0
165	20230823	160200	33957500	5920	5920	5920	5920	0
166	20230823	160100	33957500	5920	5920	5920	5920	0
167	20230823	160000	33957500	5920	5920	5920	5920	0
168	20230823	155900	33957500	5920	5920	5920	5920	0
169	20230823	155800	33957500	5920	5920	5920	5920	0
170	20230823	155700	33957500	5920	5920	5920	5920	0
171	20230823	155600	33957500	5920	5920	5920	5920	0
172	20230823	155500	33957500	5920	5920	5920	5920	0
173	20230823	155400	33957500	5920	5920	5920	5920	0
174	20230823	155300	33957500	5920	5920	5920	5920	0
175	20230823	155200	33957500	5920	5920	5920	5920	0
176	20230823	155100	33957500	5920	5920	5920	5920	0
177	20230823	155000	33957500	5920	5920	5920	5920	0
178	20230823	154900	33957500	5920	5920	5920	5920	0
179	20230823	154800	33957500	5920	5920	5920	5920	0
180	20230823	154700	33957500	5920	5920	5920	5920	0
181	20230823	154600	33957500	5920	5920	5920	5920	0
182	20230823	154500	33957500	5920	5920	5920	5920	132
183	20230823	154400	33957500	5920	5920	5920	5920	0
184	20230823	154300	33957500	5920	5920	5920	5920	0
185	20230823	154200	33957500	5920	5920	5920	5920	0
186	20230823	154100	33957500	5920	5920	5920	5920	0
187	20230823	154000	33957500	5920	5920	5920	5920	0
188	20230823	153900	33957500	5920	5920	5920	5920	0
189	20230823	153800	33957500	5920	5920	5920	5920	0
190	20230823	153700	33957500	5920	5920	5920	5920	0
191	20230823	153600	33957500	5920	5920	5920	5920	0
192	20230823	153500	33957500	5920	5920	5920	5920	0
193	20230823	153400	33957500	5920	5920	5920	5920	0
194	20230823	153300	33957500	5920	5920	5920	5920	0
195	20230823	153200	33957500	5920	5920	5920	5920	0
196	20230823	153100	33957500	5920	5920	5920	5920	0
197	20230823	153000	33957500	5920	5920	5920	5920	132
198	20230823	152900	33176060	5920	5920	5920	5920	0
199	20230823	152800	33176060	5920	5920	5920	5920	0
200	20230823	152700	33176060	5920	5920	5920	5920	0
201	20230823	152600	33176060	5920	5920	5920	5920	0
202	20230823	152500	33176060	5920	5920	5920	5920	0
203	20230823	152400	33176060	5920	5920	5920	5920	0
204	20230823	152300	33176060	5920	5920	5920	5920	0
205	20230823	152200	33176060	5920	5920	5920	5920	0
206	20230823	152100	33176060	5920	5920	5920	5920	0
207	20230823	152000	33176060	5920	5920	5920	5920	0
208	20230823	151900	33176060	5920	5920	5920	5920	33
209	20230823	151800	32980700	5920	5920	5920	5920	0
210	20230823	151700	32980700	5920	5920	5920	5920	5
211	20230823	151600	32951100	5920	5900	5920	5900	72
212	20230823	151500	32526280	5900	5900	5900	5900	10
213	20230823	151400	32467280	5900	5900	5900	5900	0
214	20230823	151300	32467280	5900	5900	5900	5900	0
215	20230823	151200	32467280	5900	5900	5900	5900	1
216	20230823	151100	32461380	5890	5890	5890	5890	0
217	20230823	151000	32461380	5890	5890	5890	5890	0
218	20230823	150900	32461380	5890	5910	5920	5890	245
219	20230823	150800	31017280	5910	5900	5910	5900	4
220	20230823	150700	30993670	5900	5900	5900	5900	179
221	20230823	150600	29937570	5900	5900	5900	5900	1
222	20230823	150500	29931670	5890	5890	5890	5890	0
223	20230823	150400	29931670	5890	5890	5890	5890	0
224	20230823	150300	29931670	5890	5890	5890	5890	0
225	20230823	150200	29931670	5890	5890	5890	5890	0
226	20230823	150100	29931670	5890	5890	5890	5890	0
227	20230823	150000	29931670	5890	5890	5890	5890	0
228	20230823	145900	29931670	5890	5890	5890	5890	113
229	20230823	145800	29266100	5900	5900	5900	5890	189
230	20230823	145700	28151220	5900	5900	5900	5900	0
231	20230823	145600	28151220	5900	5900	5900	5900	0
232	20230823	145500	28151220	5900	5900	5900	5900	5
233	20230823	145400	28121720	5900	5900	5900	5900	0
234	20230823	145300	28121720	5900	5900	5900	5900	0
235	20230823	145200	28121720	5900	5900	5900	5900	10
236	20230823	145100	28062720	5900	5900	5900	5900	0
237	20230823	145000	28062720	5900	5900	5900	5900	0
238	20230823	144900	28062720	5900	5900	5900	5900	0
239	20230823	144800	28062720	5900	5900	5900	5900	0
240	20230823	144700	28062720	5900	5900	5900	5900	0
241	20230823	144600	28062720	5900	5910	5910	5900	157
242	20230823	144500	27136350	5910	5910	5910	5910	0
243	20230823	144400	27136350	5910	5910	5910	5910	0
244	20230823	144300	27136350	5910	5910	5910	5910	0
245	20230823	144200	27136350	5910	5910	5910	5910	0
246	20230823	144100	27136350	5910	5910	5910	5910	0
247	20230823	144000	27136350	5910	5910	5910	5910	12
248	20230823	143900	27065430	5910	5910	5910	5910	0
249	20230823	143800	27065430	5910	5910	5910	5910	0
250	20230823	143700	27065430	5910	5910	5910	5910	0
251	20230823	143600	27065430	5910	5910	5910	5910	0
252	20230823	143500	27065430	5910	5910	5910	5910	0
253	20230823	143400	27065430	5910	5910	5910	5910	0
254	20230823	143300	27065430	5910	5910	5910	5910	0
255	20230823	143200	27065430	5910	5910	5910	5910	0
256	20230823	143100	27065430	5910	5910	5910	5910	0
257	20230823	143000	27065430	5910	5910	5910	5910	0
258	20230823	142900	27065430	5910	5910	5910	5910	0
259	20230823	142800	27065430	5910	5910	5910	5910	0
260	20230823	142700	27065430	5910	5910	5910	5910	0
261	20230823	142600	27065430	5910	5910	5910	5910	10
262	20230823	142500	27006330	5910	5910	5910	5910	15
263	20230823	142400	26917680	5910	5910	5910	5910	0
264	20230823	142300	26917680	5910	5910	5910	5910	0
265	20230823	142200	26917680	5910	5900	5910	5900	501
266	20230823	142100	23961770	5910	5910	5910	5910	0
267	20230823	142000	23961770	5910	5910	5910	5910	0
268	20230823	141900	23961770	5910	5910	5910	5910	0
269	20230823	141800	23961770	5910	5910	5910	5910	0
270	20230823	141700	23961770	5910	5910	5910	5910	0
271	20230823	141600	23961770	5910	5910	5910	5910	0
272	20230823	141500	23961770	5910	5910	5910	5910	0
273	20230823	141400	23961770	5910	5910	5910	5910	0
274	20230823	141300	23961770	5910	5910	5910	5910	0
275	20230823	141200	23961770	5910	5910	5910	5910	0
276	20230823	141100	23961770	5910	5910	5910	5910	0
277	20230823	141000	23961770	5910	5910	5910	5910	18
278	20230823	140900	23855390	5910	5910	5910	5910	0
279	20230823	140800	23855390	5910	5910	5910	5910	0
280	20230823	140700	23855390	5910	5910	5910	5910	0
281	20230823	140600	23855390	5910	5910	5910	5910	1
282	20230823	140500	23849480	5920	5920	5920	5920	0
283	20230823	140400	23849480	5920	5920	5920	5920	0
284	20230823	140300	23849480	5920	5920	5920	5920	0
285	20230823	140200	23849480	5920	5920	5920	5920	0
286	20230823	140100	23849480	5920	5920	5920	5920	0
287	20230823	140000	23849480	5920	5920	5920	5920	0
288	20230823	135900	23849480	5920	5920	5920	5920	0
289	20230823	135800	23849480	5920	5920	5920	5920	0
290	20230823	135700	23849480	5920	5920	5920	5920	0
291	20230823	135600	23849480	5920	5920	5920	5920	0
292	20230823	135500	23849480	5920	5920	5920	5920	0
293	20230823	135400	23849480	5920	5920	5920	5920	0
294	20230823	135300	23849480	5920	5920	5920	5920	0
295	20230823	135200	23849480	5920	5920	5920	5920	0
296	20230823	135100	23849480	5920	5920	5920	5920	0
297	20230823	135000	23849480	5920	5920	5920	5920	0
298	20230823	134900	23849480	5920	5920	5920	5920	0
299	20230823	134800	23849480	5920	5920	5920	5920	0
300	20230823	134700	23849480	5920	5920	5920	5920	0
301	20230823	134600	23849480	5920	5920	5920	5920	0
302	20230823	134500	23849480	5920	5920	5920	5920	0
303	20230823	134400	23849480	5920	5920	5920	5920	0
304	20230823	134300	23849480	5920	5920	5920	5920	0
305	20230823	134200	23849480	5920	5920	5920	5920	0
306	20230823	134100	23849480	5920	5920	5920	5920	0
307	20230823	134000	23849480	5920	5920	5920	5920	0
308	20230823	133900	23849480	5920	5920	5920	5920	0
309	20230823	133800	23849480	5920	5920	5920	5920	0
310	20230823	133700	23849480	5920	5920	5920	5920	0
311	20230823	133600	23849480	5920	5920	5920	5920	0
312	20230823	133500	23849480	5920	5920	5920	5920	0
313	20230823	133400	23849480	5920	5920	5920	5920	0
314	20230823	133300	23849480	5920	5920	5920	5920	0
315	20230823	133200	23849480	5920	5920	5920	5920	0
316	20230823	133100	23849480	5920	5920	5920	5920	0
317	20230823	133000	23849480	5920	5920	5920	5920	0
318	20230823	132900	23849480	5920	5920	5920	5920	0
319	20230823	132800	23849480	5920	5890	5920	5890	401
320	20230823	132700	21487560	5920	5920	5920	5920	0
321	20230823	132600	21487560	5920	5920	5920	5920	0
322	20230823	132500	21487560	5920	5920	5920	5920	0
323	20230823	132400	21487560	5920	5920	5920	5920	0
324	20230823	132300	21487560	5920	5920	5920	5920	16
325	20230823	132200	21392840	5890	5920	5920	5890	502
326	20230823	132100	18432660	5910	5910	5910	5910	0
327	20230823	132000	18432660	5910	5910	5910	5910	0
328	20230823	131900	18432660	5910	5910	5910	5910	0
329	20230823	131800	18432660	5910	5910	5910	5910	0
330	20230823	131700	18432660	5910	5910	5910	5910	0
331	20230823	131600	18432660	5910	5910	5910	5910	0
332	20230823	131500	18432660	5910	5910	5910	5910	0
333	20230823	131400	18432660	5910	5910	5910	5910	0
334	20230823	131300	18432660	5910	5910	5910	5910	0
335	20230823	131200	18432660	5910	5910	5910	5910	0
336	20230823	131100	18432660	5910	5910	5910	5910	0
337	20230823	131000	18432660	5910	5910	5910	5910	0
338	20230823	130900	18432660	5910	5910	5910	5910	170
339	20230823	130800	17427960	5920	5920	5920	5920	0
340	20230823	130700	17427960	5920	5920	5920	5920	0
341	20230823	130600	17427960	5920	5920	5920	5920	0
342	20230823	130500	17427960	5920	5920	5920	5920	0
343	20230823	130400	17427960	5920	5920	5920	5920	0
344	20230823	130300	17427960	5920	5920	5920	5920	0
345	20230823	130200	17427960	5920	5920	5920	5920	0
346	20230823	130100	17427960	5920	5920	5920	5920	0
347	20230823	130000	17427960	5920	5920	5920	5920	0
348	20230823	125900	17427960	5920	5920	5920	5920	0
349	20230823	125800	17427960	5920	5920	5920	5920	0
350	20230823	125700	17427960	5920	5920	5920	5920	0
351	20230823	125600	17427960	5920	5920	5920	5920	0
352	20230823	125500	17427960	5920	5920	5920	5920	0
353	20230823	125400	17427960	5920	5920	5920	5920	0
354	20230823	125300	17427960	5920	5920	5920	5920	0
355	20230823	125200	17427960	5920	5920	5920	5920	0
356	20230823	125100	17427960	5920	5920	5920	5920	0
357	20230823	125000	17427960	5920	5920	5920	5920	0
358	20230823	124900	17427960	5920	5920	5920	5920	0
359	20230823	124800	17427960	5920	5920	5920	5920	0
360	20230823	124700	17427960	5920	5920	5920	5920	0
361	20230823	124600	17427960	5920	5920	5920	5920	0
362	20230823	124500	17427960	5920	5920	5920	5920	0
363	20230823	124400	17427960	5920	5920	5920	5920	0
364	20230823	124300	17427960	5920	5920	5920	5920	1
365	20230823	124200	17422040	5930	5930	5930	5930	0
366	20230823	124100	17422040	5930	5930	5930	5930	0
367	20230823	124000	17422040	5930	5930	5930	5930	0
368	20230823	123900	17422040	5930	5930	5930	5930	0
369	20230823	123800	17422040	5930	5930	5930	5930	0
370	20230823	123700	17422040	5930	5930	5930	5930	0
371	20230823	123600	17422040	5930	5930	5930	5930	0
372	20230823	123500	17422040	5930	5930	5930	5930	0
373	20230823	123400	17422040	5930	5930	5930	5930	0
374	20230823	123300	17422040	5930	5930	5930	5930	0
375	20230823	123200	17422040	5930	5930	5930	5930	0
376	20230823	123100	17422040	5930	5930	5930	5930	0
377	20230823	123000	17422040	5930	5930	5930	5930	0
378	20230823	122900	17422040	5930	5930	5930	5930	0
379	20230823	122800	17422040	5930	5930	5930	5930	0
380	20230823	122700	17422040	5930	5930	5930	5930	0
381	20230823	122600	17422040	5930	5930	5930	5930	0
382	20230823	122500	17422040	5930	5930	5930	5930	0
383	20230823	122400	17422040	5930	5930	5930	5930	0
384	20230823	122300	17422040	5930	5930	5930	5930	0
385	20230823	122200	17422040	5930	5930	5930	5930	0
386	20230823	122100	17422040	5930	5930	5930	5930	0
387	20230823	122000	17422040	5930	5930	5930	5930	0
388	20230823	121900	17422040	5930	5930	5930	5930	0
389	20230823	121800	17422040	5930	5930	5930	5930	41
390	20230823	121700	17178910	5930	5930	5930	5930	0
391	20230823	121600	17178910	5930	5930	5930	5930	0
392	20230823	121500	17178910	5930	5930	5930	5930	0
393	20230823	121400	17178910	5930	5930	5930	5930	0
394	20230823	121300	17178910	5930	5930	5930	5930	0
395	20230823	121200	17178910	5930	5930	5930	5930	0
396	20230823	121100	17178910	5930	5930	5930	5930	0
397	20230823	121000	17178910	5930	5930	5930	5930	0
398	20230823	120900	17178910	5930	5930	5930	5930	0
399	20230823	120800	17178910	5930	5930	5930	5930	0
400	20230823	120700	17178910	5930	5930	5930	5930	0
401	20230823	120600	17178910	5930	5930	5930	5930	0
402	20230823	120500	17178910	5930	5920	5930	5920	102
403	20230823	120400	16575060	5920	5920	5920	5920	0
404	20230823	120300	16575060	5920	5920	5920	5920	0
405	20230823	120200	16575060	5920	5920	5920	5920	0
406	20230823	120100	16575060	5920	5920	5920	5920	0
407	20230823	120000	16575060	5920	5920	5920	5920	0
408	20230823	115900	16575060	5920	5920	5920	5920	0
409	20230823	115800	16575060	5920	5920	5920	5920	0
410	20230823	115700	16575060	5920	5920	5920	5920	0
411	20230823	115600	16575060	5920	5920	5920	5920	0
412	20230823	115500	16575060	5920	5920	5920	5920	0
413	20230823	115400	16575060	5920	5920	5920	5920	0
414	20230823	115300	16575060	5920	5920	5920	5920	0
415	20230823	115200	16575060	5920	5920	5920	5920	0
416	20230823	115100	16575060	5920	5920	5920	5920	0
417	20230823	115000	16575060	5920	5920	5920	5920	0
418	20230823	114900	16575060	5920	5920	5920	5920	0
419	20230823	114800	16575060	5920	5920	5920	5920	0
420	20230823	114700	16575060	5920	5920	5920	5920	0
421	20230823	114600	16575060	5920	5920	5920	5920	0
422	20230823	114500	16575060	5920	5920	5920	5920	1
423	20230823	114400	16569140	5920	5920	5920	5920	0
424	20230823	114300	16569140	5920	5920	5920	5920	0
425	20230823	114200	16569140	5920	5920	5920	5920	0
426	20230823	114100	16569140	5920	5920	5920	5920	0
427	20230823	114000	16569140	5920	5920	5920	5920	1
428	20230823	113900	16563220	5920	5920	5920	5920	0
429	20230823	113800	16563220	5920	5920	5920	5920	0
430	20230823	113700	16563220	5920	5920	5920	5920	0
431	20230823	113600	16563220	5920	5920	5920	5920	0
432	20230823	113500	16563220	5920	5920	5920	5920	0
433	20230823	113400	16563220	5920	5920	5920	5920	0
434	20230823	113300	16563220	5920	5920	5920	5920	0
435	20230823	113200	16563220	5920	5920	5920	5920	0
436	20230823	113100	16563220	5920	5920	5920	5920	0
437	20230823	113000	16563220	5920	5920	5920	5920	0
438	20230823	112900	16563220	5920	5920	5920	5920	0
439	20230823	112800	16563220	5920	5920	5920	5920	0
440	20230823	112700	16563220	5920	5920	5920	5920	0
441	20230823	112600	16563220	5920	5920	5920	5920	0
442	20230823	112500	16563220	5920	5920	5920	5920	0
443	20230823	112400	16563220	5920	5920	5920	5920	0
444	20230823	112300	16563220	5920	5910	5920	5910	2
445	20230823	112200	16551390	5910	5910	5910	5910	0
446	20230823	112100	16551390	5910	5910	5910	5910	15
447	20230823	112000	16462740	5910	5910	5910	5910	30
448	20230823	111900	16285440	5920	5920	5920	5920	0
449	20230823	111800	16285440	5920	5920	5920	5920	0
450	20230823	111700	16285440	5920	5920	5920	5920	0
451	20230823	111600	16285440	5920	5920	5920	5920	0
452	20230823	111500	16285440	5920	5920	5920	5920	0
453	20230823	111400	16285440	5920	5920	5920	5920	0
454	20230823	111300	16285440	5920	5920	5920	5920	0
455	20230823	111200	16285440	5920	5920	5920	5920	0
456	20230823	111100	16285440	5920	5920	5920	5920	0
457	20230823	111000	16285440	5920	5920	5920	5920	0
458	20230823	110900	16285440	5920	5920	5920	5920	0
459	20230823	110800	16285440	5920	5920	5920	5920	0
460	20230823	110700	16285440	5920	5920	5920	5920	0
461	20230823	110600	16285440	5920	5920	5920	5920	0
462	20230823	110500	16285440	5920	5920	5920	5920	0
463	20230823	110400	16285440	5920	5920	5920	5920	0
464	20230823	110300	16285440	5920	5920	5920	5920	0
465	20230823	110200	16285440	5920	5920	5920	5920	0
466	20230823	110100	16285440	5920	5920	5920	5920	0
467	20230823	110000	16285440	5920	5920	5920	5920	0
468	20230823	105900	16285440	5920	5910	5920	5910	6
469	20230823	105800	16249970	5920	5920	5920	5920	0
470	20230823	105700	16249970	5920	5920	5920	5920	0
471	20230823	105600	16249970	5920	5920	5920	5920	0
472	20230823	105500	16249970	5920	5920	5920	5920	0
473	20230823	105400	16249970	5920	5920	5940	5920	20
474	20230823	105300	16131230	5940	5920	5940	5920	12
475	20230823	105200	16060110	5940	5920	5940	5920	6
476	20230823	105100	16024530	5930	5930	5930	5930	1
477	20230823	105000	16018600	5900	5930	5930	5900	500
478	20230823	104900	13064090	5940	5940	5940	5940	0
479	20230823	104800	13064090	5940	5940	5940	5940	0
480	20230823	104700	13064090	5940	5940	5940	5940	0
481	20230823	104600	13064090	5940	5940	5940	5940	1
482	20230823	104500	13058150	5940	5940	5940	5940	0
483	20230823	104400	13058150	5940	5930	5940	5930	66
484	20230823	104300	12666760	5930	5930	5930	5930	0
485	20230823	104200	12666760	5930	5930	5930	5930	0
486	20230823	104100	12666760	5930	5930	5930	5930	2
487	20230823	104000	12654900	5920	5920	5920	5920	226
488	20230823	103900	11316980	5920	5920	5920	5920	0
489	20230823	103800	11316980	5920	5920	5920	5920	0
490	20230823	103700	11316980	5920	5920	5920	5920	0
491	20230823	103600	11316980	5920	5920	5920	5920	0
492	20230823	103500	11316980	5920	5920	5920	5920	0
493	20230823	103400	11316980	5920	5910	5920	5910	321
494	20230823	103300	9418910	5920	5920	5920	5920	0
495	20230823	103200	9418910	5920	5920	5920	5920	0
496	20230823	103100	9418910	5920	5920	5920	5920	0
497	20230823	103000	9418910	5920	5920	5920	5920	1
498	20230823	102900	9412990	5920	5920	5920	5920	0
499	20230823	102800	9412990	5920	5920	5920	5920	0
500	20230823	102700	9412990	5920	5920	5920	5920	0
501	20230823	102600	9412990	5920	5920	5920	5920	0
502	20230823	102500	9412990	5920	5910	5920	5910	2
503	20230823	102400	9401160	5920	5920	5920	5920	0
504	20230823	102300	9401160	5920	5920	5920	5920	0
505	20230823	102200	9401160	5920	5920	5920	5920	0
506	20230823	102100	9401160	5920	5920	5920	5920	1
507	20230823	102000	9395240	5910	5910	5910	5910	0
508	20230823	101900	9395240	5910	5910	5910	5910	0
509	20230823	101800	9395240	5910	5920	5920	5910	201
510	20230823	101700	8207320	5910	5910	5910	5910	10
511	20230823	101600	8148220	5910	5910	5910	5910	10
512	20230823	101500	8089120	5920	5920	5920	5920	0
513	20230823	101400	8089120	5920	5920	5920	5920	0
514	20230823	101300	8089120	5920	5920	5920	5920	0
515	20230823	101200	8089120	5920	5920	5920	5920	0
516	20230823	101100	8089120	5920	5920	5920	5920	0
517	20230823	101000	8089120	5920	5920	5920	5920	0
518	20230823	100900	8089120	5920	5920	5920	5920	0
519	20230823	100800	8089120	5920	5920	5920	5920	0
520	20230823	100700	8089120	5920	5920	5920	5920	17
521	20230823	100600	7988480	5920	5920	5920	5920	0
522	20230823	100500	7988480	5920	5920	5920	5920	0
523	20230823	100400	7988480	5920	5920	5920	5920	0
524	20230823	100300	7988480	5920	5920	5920	5920	0
525	20230823	100200	7988480	5920	5920	5920	5920	0
526	20230823	100100	7988480	5920	5920	5920	5920	0
527	20230823	100000	7988480	5920	5920	5920	5920	0
528	20230823	095900	7988480	5920	5920	5920	5920	0
529	20230823	095800	7988480	5920	5920	5920	5920	0
530	20230823	095700	7988480	5920	5910	5920	5910	505
531	20230823	095600	4999620	5910	5910	5910	5910	0
532	20230823	095500	4999620	5910	5910	5910	5910	30
533	20230823	095400	4822320	5920	5920	5920	5920	0
534	20230823	095300	4822320	5920	5920	5920	5920	0
535	20230823	095200	4822320	5920	5920	5920	5920	0
536	20230823	095100	4822320	5920	5920	5920	5920	5
537	20230823	095000	4792720	5920	5920	5920	5920	10
538	20230823	094900	4733520	5920	5920	5920	5920	0
539	20230823	094800	4733520	5920	5920	5920	5920	0
540	20230823	094700	4733520	5920	5920	5920	5920	0
541	20230823	094600	4733520	5920	5920	5920	5920	0
542	20230823	094500	4733520	5920	5920	5920	5920	0
543	20230823	094400	4733520	5920	5920	5920	5920	0
544	20230823	094300	4733520	5920	5920	5920	5920	1
545	20230823	094200	4727600	5900	5900	5900	5900	0
546	20230823	094100	4727600	5900	5900	5900	5900	94
547	20230823	094000	4173000	5900	5900	5900	5900	0
548	20230823	093900	4173000	5900	5900	5900	5900	88
549	20230823	093800	3653800	5930	5930	5930	5930	0
550	20230823	093700	3653800	5930	5930	5930	5930	0
551	20230823	093600	3653800	5930	5930	5930	5930	0
552	20230823	093500	3653800	5930	5930	5930	5930	0
553	20230823	093400	3653800	5930	5930	5930	5930	0
554	20230823	093300	3653800	5930	5930	5930	5930	0
555	20230823	093200	3653800	5930	5930	5930	5930	0
556	20230823	093100	3653800	5930	5930	5930	5930	0
557	20230823	093000	3653800	5930	5930	5930	5930	0
558	20230823	092900	3653800	5930	5930	5930	5930	300
559	20230823	092800	1874800	5930	5930	5930	5930	0
560	20230823	092700	1874800	5930	5930	5930	5930	0
561	20230823	092600	1874800	5930	5920	5930	5920	4
562	20230823	092500	1851110	5900	5900	5900	5900	85
563	20230823	092400	1349610	5930	5930	5930	5930	0
564	20230823	092300	1349610	5930	5930	5930	5930	0
565	20230823	092200	1349610	5930	5930	5930	5930	0
566	20230823	092100	1349610	5930	5930	5930	5930	0
567	20230823	092000	1349610	5930	5930	5930	5930	0
568	20230823	091900	1349610	5930	5930	5930	5930	0
569	20230823	091800	1349610	5930	5930	5930	5930	0
570	20230823	091700	1349610	5930	5930	5930	5930	2
571	20230823	091600	1337750	5930	5930	5930	5930	0
572	20230823	091500	1337750	5930	5930	5930	5930	0
573	20230823	091400	1337750	5930	5930	5930	5930	0
574	20230823	091300	1337750	5930	5930	5930	5930	0
575	20230823	091200	1337750	5930	5930	5930	5930	0
576	20230823	091100	1337750	5930	5930	5930	5930	0
577	20230823	091000	1337750	5930	5930	5930	5930	0
578	20230823	090900	1337750	5930	5920	5930	5920	6
579	20230823	090800	1302220	5920	5920	5920	5920	11
580	20230823	090700	1237100	5920	5920	5920	5920	113
581	20230823	090600	568140	5920	5920	5920	5920	0
582	20230823	090500	568140	5920	5920	5920	5920	0
583	20230823	090400	568140	5920	5920	5920	5920	1
584	20230823	090300	562220	5900	5900	5900	5900	6
585	20230823	090200	526820	5920	5920	5920	5920	0
586	20230823	090100	526820	5920	5910	5920	5910	5
587	20230823	090000	497260	5910	5920	5920	5910	84