KissMeData/009680/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	184900	92596830	8880	8880	8880	8880	19
3	20230821	184800	92596830	8880	8880	8880	8880	0
4	20230821	184700	92596830	8880	8880	8880	8880	0
5	20230821	184600	92596830	8880	8880	8880	8880	0
6	20230821	184500	92596830	8880	8880	8880	8880	0
7	20230821	184400	92596830	8880	8880	8880	8880	0
8	20230821	184300	92596830	8880	8880	8880	8880	0
9	20230821	184200	92596830	8880	8880	8880	8880	0
10	20230821	184100	92596830	8880	8880	8880	8880	0
11	20230821	184000	92596830	8880	8880	8880	8880	0
12	20230821	183900	92596830	8880	8880	8880	8880	0
13	20230821	183800	92596830	8880	8880	8880	8880	0
14	20230821	183700	92596830	8880	8880	8880	8880	0
15	20230821	183600	92596830	8880	8880	8880	8880	0
16	20230821	183500	92596830	8880	8880	8880	8880	0
17	20230821	183400	92596830	8880	8880	8880	8880	0
18	20230821	183300	92596830	8880	8880	8880	8880	0
19	20230821	183200	92596830	8880	8880	8880	8880	0
20	20230821	183100	92596830	8880	8880	8880	8880	0
21	20230821	183000	92596830	8880	8880	8880	8880	0
22	20230821	182900	92596830	8880	8880	8880	8880	0
23	20230821	182800	92596830	8880	8880	8880	8880	0
24	20230821	182700	92596830	8880	8880	8880	8880	0
25	20230821	182600	92596830	8880	8880	8880	8880	0
26	20230821	182500	92596830	8880	8880	8880	8880	0
27	20230821	182400	92596830	8880	8880	8880	8880	0
28	20230821	182300	92596830	8880	8880	8880	8880	0
29	20230821	182200	92596830	8880	8880	8880	8880	0
30	20230821	182100	92596830	8880	8880	8880	8880	0
31	20230821	182000	92596830	8880	8880	8880	8880	0
32	20230821	181900	92596830	8880	8880	8880	8880	19
33	20230821	181800	92596830	8880	8880	8880	8880	0
34	20230821	181700	92596830	8880	8880	8880	8880	0
35	20230821	181600	92596830	8880	8880	8880	8880	0
36	20230821	181500	92596830	8880	8880	8880	8880	0
37	20230821	181400	92596830	8880	8880	8880	8880	0
38	20230821	181300	92596830	8880	8880	8880	8880	0
39	20230821	181200	92596830	8880	8880	8880	8880	0
40	20230821	181100	92596830	8880	8880	8880	8880	0
41	20230821	181000	92596830	8880	8880	8880	8880	0
42	20230821	180900	92596830	8880	8880	8880	8880	0
43	20230821	180800	92596830	8880	8880	8880	8880	0
44	20230821	180700	92596830	8880	8880	8880	8880	0
45	20230821	180600	92596830	8880	8880	8880	8880	0
46	20230821	180500	92596830	8880	8880	8880	8880	0
47	20230821	180400	92596830	8880	8880	8880	8880	0
48	20230821	180300	92596830	8880	8880	8880	8880	0
49	20230821	180200	92596830	8880	8880	8880	8880	0
50	20230821	180100	92596830	8880	8880	8880	8880	0
51	20230821	180000	92596830	8880	8880	8880	8880	0
52	20230821	175900	92596830	8880	8880	8880	8880	0
53	20230821	175800	92596830	8880	8880	8880	8880	0
54	20230821	175700	92596830	8880	8880	8880	8880	0
55	20230821	175600	92596830	8880	8880	8880	8880	0
56	20230821	175500	92596830	8880	8880	8880	8880	0
57	20230821	175400	92596830	8880	8880	8880	8880	0
58	20230821	175300	92596830	8880	8880	8880	8880	0
59	20230821	175200	92596830	8880	8880	8880	8880	0
60	20230821	175100	92596830	8880	8880	8880	8880	0
61	20230821	175000	92596830	8880	8880	8880	8880	0
62	20230821	174900	92596830	8880	8880	8880	8880	19
63	20230821	174800	92596830	8880	8880	8880	8880	0
64	20230821	174700	92596830	8880	8880	8880	8880	0
65	20230821	174600	92596830	8880	8880	8880	8880	0
66	20230821	174500	92596830	8880	8880	8880	8880	0
67	20230821	174400	92596830	8880	8880	8880	8880	0
68	20230821	174300	92596830	8880	8880	8880	8880	0
69	20230821	174200	92596830	8880	8880	8880	8880	0
70	20230821	174100	92596830	8880	8880	8880	8880	0
71	20230821	174000	92596830	8880	8880	8880	8880	0
72	20230821	173900	92596830	8880	8880	8880	8880	0
73	20230821	173800	92596830	8880	8880	8880	8880	0
74	20230821	173700	92596830	8880	8880	8880	8880	0
75	20230821	173600	92596830	8880	8880	8880	8880	0
76	20230821	173500	92596830	8880	8880	8880	8880	0
77	20230821	173400	92596830	8880	8880	8880	8880	0
78	20230821	173300	92596830	8880	8880	8880	8880	0
79	20230821	173200	92596830	8880	8880	8880	8880	0
80	20230821	173100	92596830	8880	8880	8880	8880	0
81	20230821	173000	92596830	8880	8880	8880	8880	0
82	20230821	172900	92596830	8880	8880	8880	8880	0
83	20230821	172800	92596830	8880	8880	8880	8880	0
84	20230821	172700	92596830	8880	8880	8880	8880	0
85	20230821	172600	92596830	8880	8880	8880	8880	0
86	20230821	172500	92596830	8880	8880	8880	8880	0
87	20230821	172400	92596830	8880	8880	8880	8880	0
88	20230821	172300	92596830	8880	8880	8880	8880	0
89	20230821	172200	92596830	8880	8880	8880	8880	0
90	20230821	172100	92596830	8880	8880	8880	8880	0
91	20230821	172000	92596830	8880	8880	8880	8880	0
92	20230821	171900	92596830	8880	8880	8880	8880	19
93	20230821	171800	92596830	8880	8880	8880	8880	0
94	20230821	171700	92596830	8880	8880	8880	8880	0
95	20230821	171600	92596830	8880	8880	8880	8880	0
96	20230821	171500	92596830	8880	8880	8880	8880	0
97	20230821	171400	92596830	8880	8880	8880	8880	0
98	20230821	171300	92596830	8880	8880	8880	8880	0
99	20230821	171200	92596830	8880	8880	8880	8880	0
100	20230821	171100	92596830	8880	8880	8880	8880	0
101	20230821	171000	92596830	8880	8880	8880	8880	0
102	20230821	170900	92596830	8880	8880	8880	8880	0
103	20230821	170800	92596830	8880	8880	8880	8880	0
104	20230821	170700	92596830	8880	8880	8880	8880	0
105	20230821	170600	92596830	8880	8880	8880	8880	0
106	20230821	170500	92596830	8880	8880	8880	8880	0
107	20230821	170400	92596830	8880	8880	8880	8880	0
108	20230821	170300	92596830	8880	8880	8880	8880	0
109	20230821	170200	92596830	8880	8880	8880	8880	0
110	20230821	170100	92596830	8880	8880	8880	8880	0
111	20230821	170000	92596830	8880	8880	8880	8880	0
112	20230821	165900	92596830	8880	8880	8880	8880	0
113	20230821	165800	92596830	8880	8880	8880	8880	0
114	20230821	165700	92596830	8880	8880	8880	8880	0
115	20230821	165600	92596830	8880	8880	8880	8880	0
116	20230821	165500	92596830	8880	8880	8880	8880	0
117	20230821	165400	92596830	8880	8880	8880	8880	0
118	20230821	165300	92596830	8880	8880	8880	8880	0
119	20230821	165200	92596830	8880	8880	8880	8880	0
120	20230821	165100	92596830	8880	8880	8880	8880	0
121	20230821	165000	92596830	8880	8880	8880	8880	0
122	20230821	164900	92596830	8880	8880	8880	8880	19
123	20230821	164800	92596830	8880	8880	8880	8880	0
124	20230821	164700	92596830	8880	8880	8880	8880	0
125	20230821	164600	92596830	8880	8880	8880	8880	0
126	20230821	164500	92596830	8880	8880	8880	8880	0
127	20230821	164400	92596830	8880	8880	8880	8880	0
128	20230821	164300	92596830	8880	8880	8880	8880	0
129	20230821	164200	92596830	8880	8880	8880	8880	0
130	20230821	164100	92596830	8880	8880	8880	8880	0
131	20230821	164000	92596830	8880	8880	8880	8880	0
132	20230821	163900	92596830	8880	8880	8880	8880	0
133	20230821	163800	92596830	8880	8880	8880	8880	0
134	20230821	163700	92596830	8880	8880	8880	8880	0
135	20230821	163600	92596830	8880	8880	8880	8880	0
136	20230821	163500	92596830	8880	8880	8880	8880	0
137	20230821	163400	92596830	8880	8880	8880	8880	0
138	20230821	163300	92596830	8880	8880	8880	8880	0
139	20230821	163200	92596830	8880	8880	8880	8880	0
140	20230821	163100	92596830	8880	8880	8880	8880	0
141	20230821	163000	92596830	8880	8880	8880	8880	0
142	20230821	162900	92596830	8880	8880	8880	8880	0
143	20230821	162800	92596830	8880	8880	8880	8880	0
144	20230821	162700	92596830	8880	8880	8880	8880	0
145	20230821	162600	92596830	8880	8880	8880	8880	0
146	20230821	162500	92596830	8880	8880	8880	8880	0
147	20230821	162400	92596830	8880	8880	8880	8880	0
148	20230821	162300	92596830	8880	8880	8880	8880	0
149	20230821	162200	92596830	8880	8880	8880	8880	0
150	20230821	162100	92596830	8880	8880	8880	8880	0
151	20230821	162000	92596830	8880	8880	8880	8880	0
152	20230821	161900	92596830	8880	8880	8880	8880	19
153	20230821	161800	92596830	8880	8880	8880	8880	0
154	20230821	161700	92596830	8880	8880	8880	8880	0
155	20230821	161600	92596830	8880	8880	8880	8880	0
156	20230821	161500	92596830	8880	8880	8880	8880	0
157	20230821	161400	92596830	8880	8880	8880	8880	0
158	20230821	161300	92596830	8880	8880	8880	8880	0
159	20230821	161200	92596830	8880	8880	8880	8880	0
160	20230821	161100	92596830	8880	8880	8880	8880	0
161	20230821	161000	92596830	8880	8880	8880	8880	0
162	20230821	160900	92596830	8880	8880	8880	8880	0
163	20230821	160800	92596830	8880	8880	8880	8880	0
164	20230821	160700	92596830	8880	8880	8880	8880	0
165	20230821	160600	92596830	8880	8880	8880	8880	0
166	20230821	160500	92596830	8880	8880	8880	8880	0
167	20230821	160400	92596830	8880	8880	8880	8880	0
168	20230821	160300	92596830	8880	8880	8880	8880	0
169	20230821	160200	92596830	8880	8880	8880	8880	0
170	20230821	160100	92596830	8880	8880	8880	8880	0
171	20230821	160000	92596830	8880	8880	8880	8880	0
172	20230821	155900	92596830	8880	8880	8880	8880	0
173	20230821	155800	92596830	8880	8880	8880	8880	0
174	20230821	155700	92596830	8880	8880	8880	8880	0
175	20230821	155600	92596830	8880	8880	8880	8880	0
176	20230821	155500	92596830	8880	8880	8880	8880	0
177	20230821	155400	92596830	8880	8880	8880	8880	0
178	20230821	155300	92596830	8880	8880	8880	8880	0
179	20230821	155200	92596830	8880	8880	8880	8880	0
180	20230821	155100	92596830	8880	8880	8880	8880	0
181	20230821	155000	92596830	8880	8880	8880	8880	0
182	20230821	154900	92596830	8880	8880	8880	8880	19
183	20230821	154800	92596830	8880	8880	8880	8880	0
184	20230821	154700	92596830	8880	8880	8880	8880	0
185	20230821	154600	92596830	8880	8880	8880	8880	0
186	20230821	154500	92596830	8880	8880	8880	8880	0
187	20230821	154400	92596830	8880	8880	8880	8880	0
188	20230821	154300	92596830	8880	8880	8880	8880	0
189	20230821	154200	92596830	8880	8880	8880	8880	0
190	20230821	154100	92596830	8880	8880	8880	8880	0
191	20230821	154000	92596830	8880	8880	8880	8880	0
192	20230821	153900	92596830	8880	8880	8880	8880	0
193	20230821	153800	92596830	8880	8880	8880	8880	0
194	20230821	153700	92596830	8880	8880	8880	8880	0
195	20230821	153600	92596830	8880	8880	8880	8880	0
196	20230821	153500	92596830	8880	8880	8880	8880	0
197	20230821	153400	92596830	8880	8880	8880	8880	0
198	20230821	153300	92596830	8880	8880	8880	8880	0
199	20230821	153200	92596830	8880	8880	8880	8880	0
200	20230821	153100	92596830	8880	8880	8880	8880	0
201	20230821	153000	92596830	8880	8880	8880	8880	19
202	20230821	152900	92428110	8830	8830	8830	8830	0
203	20230821	152800	92428110	8830	8830	8830	8830	0
204	20230821	152700	92428110	8830	8830	8830	8830	0
205	20230821	152600	92428110	8830	8830	8830	8830	0
206	20230821	152500	92428110	8830	8830	8830	8830	0
207	20230821	152400	92428110	8830	8830	8830	8830	0
208	20230821	152300	92428110	8830	8830	8830	8830	0
209	20230821	152200	92428110	8830	8830	8830	8830	0
210	20230821	152100	92428110	8830	8830	8830	8830	0
211	20230821	152000	92428110	8830	8830	8830	8830	0
212	20230821	151900	92428110	8830	8830	8830	8830	4
213	20230821	151800	92392790	8830	8830	8830	8830	2
214	20230821	151700	92375130	8830	8820	8830	8820	2
215	20230821	151600	92357480	8820	8820	8820	8820	11
216	20230821	151500	92260460	8830	8820	8830	8820	4
217	20230821	151400	92225160	8820	8820	8820	8820	7
218	20230821	151300	92163420	8820	8820	8820	8820	6
219	20230821	151200	92110500	8820	8820	8820	8820	7
220	20230821	151100	92048760	8820	8820	8820	8820	3
221	20230821	151000	92022300	8820	8820	8820	8820	1
222	20230821	150900	92013480	8820	8830	8850	8810	1561
223	20230821	150800	78256410	8830	8840	8840	8830	452
224	20230821	150700	74262760	8840	8850	8850	8840	306
225	20230821	150600	71556400	8840	8850	8850	8840	21
226	20230821	150500	71370570	8840	8870	8870	8840	247
227	20230821	150400	69184570	8870	8870	8870	8870	207
228	20230821	150300	67348480	8870	8870	8870	8870	4
229	20230821	150200	67313000	8870	8870	8870	8870	6
230	20230821	150100	67259780	8870	8870	8870	8870	6
231	20230821	150000	67206560	8870	8870	8870	8870	58
232	20230821	145900	66692100	8870	8870	8870	8870	6
233	20230821	145800	66638880	8870	8870	8870	8870	7
234	20230821	145700	66576790	8870	8870	8870	8870	5
235	20230821	145600	66532440	8870	8870	8870	8870	8
236	20230821	145500	66461480	8870	8870	8870	8870	5
237	20230821	145400	66417130	8870	8880	8880	8870	7
238	20230821	145300	66355000	8880	8880	8880	8880	7
239	20230821	145200	66292840	8880	8880	8880	8880	5
240	20230821	145100	66248440	8880	8880	8880	8880	8
241	20230821	145000	66177400	8880	8880	8880	8880	25
242	20230821	144900	65955400	8880	8880	8880	8880	7
243	20230821	144800	65893240	8880	8880	8880	8880	6
244	20230821	144700	65839960	8880	8880	8880	8880	6
245	20230821	144600	65786680	8880	8880	8880	8880	8
246	20230821	144500	65715640	8880	8880	8880	8880	4
247	20230821	144400	65680120	8880	8890	8890	8880	57
248	20230821	144300	65173460	8880	8880	8880	8880	7
249	20230821	144200	65111300	8880	8880	8880	8880	7
250	20230821	144100	65049140	8880	8880	8880	8880	6
251	20230821	144000	64995860	8880	8880	8880	8880	6
252	20230821	143900	64942580	8880	8880	8880	8880	7
253	20230821	143800	64880420	8880	8880	8890	8880	15
254	20230821	143700	64747120	8880	8880	8880	8880	8
255	20230821	143600	64676080	8880	8880	8880	8880	5
256	20230821	143500	64631680	8880	8880	8880	8880	7
257	20230821	143400	64569520	8880	8880	8880	8880	5
258	20230821	143300	64525120	8880	8880	8880	8880	7
259	20230821	143200	64462960	8880	8880	8880	8880	5
260	20230821	143100	64418560	8880	8880	8880	8880	3
261	20230821	143000	64391920	8880	8880	8880	8880	6
262	20230821	142900	64338640	8880	8880	8880	8880	3
263	20230821	142800	64312000	8880	8880	8880	8880	3
264	20230821	142700	64285360	8880	8880	8880	8880	2
265	20230821	142600	64267600	8880	8880	8880	8880	1
266	20230821	142500	64258720	8880	8880	8880	8880	1
267	20230821	142400	64249840	8880	8880	8880	8880	0
268	20230821	142300	64249840	8880	8880	8880	8880	2
269	20230821	142200	64232080	8890	8890	8890	8890	0
270	20230821	142100	64232080	8890	8890	8890	8880	21
271	20230821	142000	64045400	8880	8880	8880	8880	0
272	20230821	141900	64045400	8880	8880	8880	8880	1
273	20230821	141800	64036520	8880	8880	8880	8880	1
274	20230821	141700	64027640	8880	8880	8880	8880	1
275	20230821	141600	64018760	8880	8880	8880	8880	1
276	20230821	141500	64009880	8880	8880	8880	8880	0
277	20230821	141400	64009880	8880	8880	8880	8880	1
278	20230821	141300	64001000	8880	8880	8880	8880	0
279	20230821	141200	64001000	8880	8880	8880	8880	1
280	20230821	141100	63992120	8880	8880	8880	8880	1
281	20230821	141000	63983240	8880	8880	8880	8880	0
282	20230821	140900	63983240	8880	8880	8880	8880	1
283	20230821	140800	63974360	8880	8880	8880	8880	0
284	20230821	140700	63974360	8880	8880	8880	8880	1
285	20230821	140600	63965480	8890	8890	8890	8890	1
286	20230821	140500	63956590	8880	8880	8880	8880	1
287	20230821	140400	63947710	8880	8880	8880	8880	1
288	20230821	140300	63938830	8880	8880	8880	8880	0
289	20230821	140200	63938830	8880	8880	8880	8880	1
290	20230821	140100	63929950	8880	8880	8880	8880	0
291	20230821	140000	63929950	8880	8880	8880	8880	1
292	20230821	135900	63921070	8880	8880	8880	8880	0
293	20230821	135800	63921070	8880	8880	8880	8880	1
294	20230821	135700	63912190	8880	8880	8880	8880	1
295	20230821	135600	63903310	8880	8880	8880	8880	0
296	20230821	135500	63903310	8880	8880	8880	8880	1
297	20230821	135400	63894430	8880	8880	8880	8880	0
298	20230821	135300	63894430	8880	8890	8890	8880	11
299	20230821	135200	63796650	8890	8890	8890	8890	5
300	20230821	135100	63752200	8880	8880	8880	8880	1
301	20230821	135000	63743320	8880	8880	8880	8880	1
302	20230821	134900	63734440	8880	8880	8880	8880	0
303	20230821	134800	63734440	8880	8880	8880	8880	1
304	20230821	134700	63725560	8880	8880	8880	8880	16
305	20230821	134600	63583480	8880	8880	8880	8880	1
306	20230821	134500	63574600	8880	8880	8880	8880	0
307	20230821	134400	63574600	8880	8880	8880	8880	1
308	20230821	134300	63565720	8880	8880	8880	8880	1
309	20230821	134200	63556840	8880	8880	8880	8880	0
310	20230821	134100	63556840	8880	8880	8880	8880	1
311	20230821	134000	63547960	8880	8880	8880	8880	0
312	20230821	133900	63547960	8880	8880	8880	8880	1
313	20230821	133800	63539080	8880	8880	8880	8880	0
314	20230821	133700	63539080	8880	8880	8880	8880	1
315	20230821	133600	63530200	8880	8880	8880	8880	1
316	20230821	133500	63521320	8880	8880	8880	8880	0
317	20230821	133400	63521320	8880	8880	8880	8880	1
318	20230821	133300	63512440	8880	8880	8880	8880	0
319	20230821	133200	63512440	8880	8880	8880	8880	1
320	20230821	133100	63503560	8880	8880	8880	8880	0
321	20230821	133000	63503560	8880	8880	8880	8880	1
322	20230821	132900	63494680	8880	8880	8880	8880	1
323	20230821	132800	63485800	8890	8890	8890	8890	1
324	20230821	132700	63476910	8880	8880	8880	8880	1
325	20230821	132600	63468030	8880	8880	8880	8880	0
326	20230821	132500	63468030	8880	8880	8880	8880	1
327	20230821	132400	63459150	8880	8880	8880	8880	0
328	20230821	132300	63459150	8880	8880	8880	8880	2
329	20230821	132200	63441390	8880	8880	8880	8880	1
330	20230821	132100	63432510	8880	8880	8880	8880	0
331	20230821	132000	63432510	8880	8880	8880	8880	1
332	20230821	131900	63423630	8890	8890	8890	8890	0
333	20230821	131800	63423630	8890	8890	8890	8890	0
334	20230821	131700	63423630	8890	8890	8890	8890	0
335	20230821	131600	63423630	8890	8890	8890	8890	1
336	20230821	131500	63414740	8890	8890	8890	8890	1
337	20230821	131400	63405850	8890	8890	8890	8890	0
338	20230821	131300	63405850	8890	8890	8890	8890	171
339	20230821	131200	61885660	8890	8890	8890	8890	0
340	20230821	131100	61885660	8890	8890	8890	8890	1
341	20230821	131000	61876770	8900	8900	8900	8900	1
342	20230821	130900	61867870	8890	8890	8890	8890	1
343	20230821	130800	61858980	8890	8890	8890	8890	1
344	20230821	130700	61850090	8890	8890	8890	8890	87
345	20230821	130600	61076660	8890	8890	8890	8890	1
346	20230821	130500	61067770	8890	8890	8890	8890	0
347	20230821	130400	61067770	8890	8890	8890	8890	1
348	20230821	130300	61058880	8890	8890	8890	8890	0
349	20230821	130200	61058880	8890	8890	8890	8890	1
350	20230821	130100	61049990	8900	8890	8900	8890	2
351	20230821	130000	61032200	8890	8890	8890	8890	0
352	20230821	125900	61032200	8890	8890	8890	8890	1
353	20230821	125800	61023310	8890	8890	8890	8890	0
354	20230821	125700	61023310	8890	8890	8890	8890	1
355	20230821	125600	61014420	8890	8890	8890	8890	0
356	20230821	125500	61014420	8890	8890	8890	8890	67
357	20230821	125400	60418790	8880	8880	8880	8880	1
358	20230821	125300	60409910	8880	8880	8880	8880	0
359	20230821	125200	60409910	8880	8880	8880	8880	1
360	20230821	125100	60401030	8880	8880	8880	8880	0
361	20230821	125000	60401030	8880	8880	8880	8880	1
362	20230821	124900	60392150	8880	8880	8880	8880	0
363	20230821	124800	60392150	8880	8880	8880	8880	1
364	20230821	124700	60383270	8880	8880	8880	8880	1
365	20230821	124600	60374390	8880	8880	8880	8880	0
366	20230821	124500	60374390	8880	8880	8880	8880	1
367	20230821	124400	60365510	8880	8880	8880	8880	0
368	20230821	124300	60365510	8880	8880	8880	8880	1
369	20230821	124200	60356630	8880	8880	8880	8880	0
370	20230821	124100	60356630	8880	8880	8880	8880	4
371	20230821	124000	60321110	8880	8880	8880	8880	1
372	20230821	123900	60312230	8880	8880	8880	8880	0
373	20230821	123800	60312230	8880	8880	8880	8880	1
374	20230821	123700	60303350	8880	8880	8880	8880	11
375	20230821	123600	60205670	8880	8880	8880	8880	1
376	20230821	123500	60196790	8880	8880	8880	8880	0
377	20230821	123400	60196790	8880	8880	8880	8880	1
378	20230821	123300	60187910	8880	8880	8880	8880	1
379	20230821	123200	60179030	8880	8880	8880	8880	0
380	20230821	123100	60179030	8880	8880	8880	8880	1
381	20230821	123000	60170150	8880	8880	8880	8880	0
382	20230821	122900	60170150	8880	8890	8890	8880	31
383	20230821	122800	59894570	8880	8880	8880	8880	0
384	20230821	122700	59894570	8880	8880	8880	8880	1
385	20230821	122600	59885690	8880	8880	8880	8880	1
386	20230821	122500	59876810	8880	8880	8880	8880	0
387	20230821	122400	59876810	8880	8880	8880	8880	1
388	20230821	122300	59867930	8880	8880	8880	8880	0
389	20230821	122200	59867930	8880	8880	8880	8880	1
390	20230821	122100	59859050	8880	8880	8880	8880	0
391	20230821	122000	59859050	8880	8880	8880	8880	1
392	20230821	121900	59850170	8880	8880	8880	8880	1
393	20230821	121800	59841290	8880	8880	8880	8880	0
394	20230821	121700	59841290	8880	8880	8880	8880	1
395	20230821	121600	59832410	8880	8880	8880	8880	0
396	20230821	121500	59832410	8880	8880	8880	8880	1
397	20230821	121400	59823530	8880	8880	8880	8880	0
398	20230821	121300	59823530	8880	8880	8880	8880	1
399	20230821	121200	59814650	8880	8880	8880	8880	1
400	20230821	121100	59805770	8880	8880	8880	8880	0
401	20230821	121000	59805770	8880	8880	8880	8880	1
402	20230821	120900	59796890	8880	8880	8880	8880	0
403	20230821	120800	59796890	8880	8880	8880	8880	2
404	20230821	120700	59779130	8880	8880	8880	8880	0
405	20230821	120600	59779130	8880	8880	8880	8880	1
406	20230821	120500	59770250	8880	8880	8880	8880	1
407	20230821	120400	59761370	8900	8900	8900	8900	0
408	20230821	120300	59761370	8900	8890	8900	8890	14
409	20230821	120200	59636780	8880	8880	8880	8880	0
410	20230821	120100	59636780	8880	8880	8880	8880	1
411	20230821	120000	59627900	8880	8880	8880	8880	0
412	20230821	115900	59627900	8880	8880	8880	8880	1
413	20230821	115800	59619020	8880	8880	8880	8880	1
414	20230821	115700	59610140	8880	8880	8880	8880	0
415	20230821	115600	59610140	8880	8880	8880	8880	1
416	20230821	115500	59601260	8880	8880	8880	8880	15
417	20230821	115400	59468060	8880	8880	8880	8880	1
418	20230821	115300	59459180	8880	8880	8880	8880	0
419	20230821	115200	59459180	8880	8880	8880	8880	1
420	20230821	115100	59450300	8880	8880	8880	8880	1
421	20230821	115000	59441420	8880	8880	8880	8880	0
422	20230821	114900	59441420	8880	8880	8880	8880	1
423	20230821	114800	59432540	8880	8880	8880	8880	0
424	20230821	114700	59432540	8880	8880	8880	8880	1
425	20230821	114600	59423660	8880	8880	8880	8880	0
426	20230821	114500	59423660	8880	8880	8880	8880	3
427	20230821	114400	59397020	8870	8870	8870	8870	1
428	20230821	114300	59388150	8900	8900	8900	8900	0
429	20230821	114200	59388150	8900	8900	8900	8900	0
430	20230821	114100	59388150	8900	8900	8900	8900	0
431	20230821	114000	59388150	8900	8870	8900	8870	10
432	20230821	113900	59299200	8860	8860	8860	8860	0
433	20230821	113800	59299200	8860	8860	8860	8860	2
434	20230821	113700	59281480	8870	8870	8870	8870	1
435	20230821	113600	59272610	8860	8860	8860	8860	0
436	20230821	113500	59272610	8860	8860	8860	8860	0
437	20230821	113400	59272610	8860	8860	8860	8860	0
438	20230821	113300	59272610	8860	8870	8870	8860	159
439	20230821	113200	57863780	8870	8870	8870	8870	0
440	20230821	113100	57863780	8870	8870	8870	8870	1
441	20230821	113000	57854910	8870	8870	8870	8870	1
442	20230821	112900	57846040	8870	8870	8870	8870	0
443	20230821	112800	57846040	8870	8870	8870	8870	1
444	20230821	112700	57837170	8870	8870	8870	8870	0
445	20230821	112600	57837170	8870	8870	8870	8870	1
446	20230821	112500	57828300	8870	8870	8870	8870	0
447	20230821	112400	57828300	8870	8870	8870	8870	1
448	20230821	112300	57819430	8880	8880	8880	8880	142
449	20230821	112200	56558470	8880	8880	8880	8880	0
450	20230821	112100	56558470	8880	8880	8880	8880	1
451	20230821	112000	56549590	8880	8880	8880	8880	0
452	20230821	111900	56549590	8880	8880	8880	8880	1
453	20230821	111800	56540710	8880	8880	8880	8880	0
454	20230821	111700	56540710	8880	8880	8880	8880	1
455	20230821	111600	56531830	8880	8880	8880	8880	1
456	20230821	111500	56522950	8880	8880	8880	8880	0
457	20230821	111400	56522950	8880	8880	8880	8880	1
458	20230821	111300	56514070	8880	8880	8880	8880	0
459	20230821	111200	56514070	8880	8880	8880	8880	1
460	20230821	111100	56505190	8880	8880	8880	8880	0
461	20230821	111000	56505190	8880	8880	8880	8880	2
462	20230821	110900	56487430	8880	8880	8880	8880	1
463	20230821	110800	56478550	8880	8880	8880	8880	0
464	20230821	110700	56478550	8880	8880	8880	8880	1
465	20230821	110600	56469670	8870	8870	8870	8870	0
466	20230821	110500	56469670	8870	8870	8870	8870	3
467	20230821	110400	56443060	8870	8870	8870	8870	0
468	20230821	110300	56443060	8870	8870	8870	8870	1
469	20230821	110200	56434190	8870	8870	8870	8870	1
470	20230821	110100	56425320	8870	8870	8870	8870	0
471	20230821	110000	56425320	8870	8870	8870	8870	0
472	20230821	105900	56425320	8870	8870	8870	8870	0
473	20230821	105800	56425320	8870	8870	8870	8870	3
474	20230821	105700	56398710	8870	8870	8870	8870	0
475	20230821	105600	56398710	8870	8870	8870	8870	2
476	20230821	105500	56380970	8870	8870	8870	8870	1
477	20230821	105400	56372100	8870	8870	8870	8870	0
478	20230821	105300	56372100	8870	8870	8870	8870	0
479	20230821	105200	56372100	8870	8870	8870	8870	0
480	20230821	105100	56372100	8870	8860	8870	8860	51
481	20230821	105000	55920230	8860	8860	8860	8860	0
482	20230821	104900	55920230	8860	8860	8860	8860	1
483	20230821	104800	55911370	8860	8860	8860	8860	2
484	20230821	104700	55893650	8860	8860	8860	8860	0
485	20230821	104600	55893650	8860	8860	8860	8860	1
486	20230821	104500	55884790	8870	8870	8870	8870	1
487	20230821	104400	55875920	8860	8860	8860	8860	2
488	20230821	104300	55858200	8860	8860	8860	8860	0
489	20230821	104200	55858200	8860	8860	8860	8860	1
490	20230821	104100	55849340	8870	8870	8870	8870	0
491	20230821	104000	55849340	8870	8870	8870	8870	19
492	20230821	103900	55680810	8880	8880	8880	8880	315
493	20230821	103800	52883610	8880	8880	8880	8880	0
494	20230821	103700	52883610	8880	8880	8880	8880	0
495	20230821	103600	52883610	8880	8880	8880	8880	1
496	20230821	103500	52874730	8880	8880	8880	8880	2
497	20230821	103400	52856970	8880	8880	8880	8880	1
498	20230821	103300	52848090	8880	8880	8880	8880	0
499	20230821	103200	52848090	8880	8880	8880	8880	1
500	20230821	103100	52839210	8890	8890	8890	8890	0
501	20230821	103000	52839210	8890	8890	8890	8890	1
502	20230821	102900	52830320	8880	8880	8880	8880	0
503	20230821	102800	52830320	8880	8880	8880	8880	1
504	20230821	102700	52821440	8880	8880	8880	8880	1
505	20230821	102600	52812560	8880	8880	8880	8880	0
506	20230821	102500	52812560	8880	8880	8880	8880	0
507	20230821	102400	52812560	8880	8890	8900	8880	58
508	20230821	102300	52296540	8870	8870	8880	8870	17
509	20230821	102200	52145740	8870	8870	8880	8870	34
510	20230821	102100	51844010	8870	8840	8880	8840	677
511	20230821	102000	45856700	8810	8880	8880	8810	528
512	20230821	101900	41200160	8860	8850	8860	8830	1045
513	20230821	101800	31967690	8870	8870	8870	8870	0
514	20230821	101700	31967690	8870	8890	8890	8860	1420
515	20230821	101600	19378670	8900	8880	8900	8880	44
516	20230821	101500	18987930	8880	8880	8880	8880	0
517	20230821	101400	18987930	8880	8880	8880	8880	2
518	20230821	101300	18970170	8880	8880	8880	8880	1
519	20230821	101200	18961290	8880	8880	8880	8880	0
520	20230821	101100	18961290	8880	8880	8880	8880	1
521	20230821	101000	18952410	8880	8880	8880	8880	0
522	20230821	100900	18952410	8880	8880	8880	8880	0
523	20230821	100800	18952410	8880	8880	8880	8880	0
524	20230821	100700	18952410	8880	8870	8880	8870	2
525	20230821	100600	18934660	8890	8880	8890	8880	2
526	20230821	100500	18916890	8880	8880	8880	8880	0
527	20230821	100400	18916890	8880	8880	8880	8880	1
528	20230821	100300	18908010	8870	8870	8870	8870	0
529	20230821	100200	18908010	8870	8880	8880	8870	71
530	20230821	100100	18278230	8870	8870	8870	8870	1
531	20230821	100000	18269360	8870	8870	8870	8870	1
532	20230821	095900	18260490	8870	8870	8870	8850	5
533	20230821	095800	18216160	8870	8870	8870	8870	5
534	20230821	095700	18171810	8870	8870	8870	8870	6
535	20230821	095600	18118590	8870	8870	8870	8870	1
536	20230821	095500	18109720	8860	8870	8870	8860	3
537	20230821	095400	18083120	8870	8870	8870	8870	6
538	20230821	095300	18029900	8870	8870	8870	8870	7
539	20230821	095200	17967810	8900	8890	8900	8870	356
540	20230821	095100	14809130	8900	8900	8900	8900	249
541	20230821	095000	12593030	8900	8900	8900	8900	2
542	20230821	094900	12575230	8900	8900	8900	8900	0
543	20230821	094800	12575230	8900	8900	8900	8900	1
544	20230821	094700	12566330	8900	8900	8900	8900	0
545	20230821	094600	12566330	8900	8900	8900	8900	1
546	20230821	094500	12557430	8900	8900	8900	8900	0
547	20230821	094400	12557430	8900	8900	8900	8900	0
548	20230821	094300	12557430	8900	8900	8900	8900	3
549	20230821	094200	12530730	8900	8900	8900	8900	3
550	20230821	094100	12504030	8900	8900	8900	8900	1
551	20230821	094000	12495130	8900	8900	8900	8900	0
552	20230821	093900	12495130	8900	8900	8900	8900	1
553	20230821	093800	12486230	8920	8920	8920	8920	0
554	20230821	093700	12486230	8920	8900	8920	8900	6
555	20230821	093600	12432730	8900	8900	8900	8900	0
556	20230821	093500	12432730	8900	8900	8900	8900	1
557	20230821	093400	12423830	8890	8890	8890	8890	1
558	20230821	093300	12414940	8890	8890	8890	8890	0
559	20230821	093200	12414940	8890	8890	8890	8890	1
560	20230821	093100	12406050	8900	8900	8900	8900	0
561	20230821	093000	12406050	8900	8900	8900	8900	0
562	20230821	092900	12406050	8900	8900	8900	8900	1
563	20230821	092800	12397150	8900	8900	8900	8900	1
564	20230821	092700	12388250	8900	8900	8900	8900	0
565	20230821	092600	12388250	8900	8900	8900	8900	0
566	20230821	092500	12388250	8900	8900	8900	8900	1
567	20230821	092400	12379350	8900	8900	8900	8900	1
568	20230821	092300	12370450	8890	8890	8890	8890	0
569	20230821	092200	12370450	8890	8920	8920	8890	501
570	20230821	092100	7914390	8920	8920	8920	8920	3
571	20230821	092000	7887630	8920	8920	8920	8910	6
572	20230821	091900	7834120	8920	8920	8920	8920	1
573	20230821	091800	7825200	8910	8910	8920	8910	13
574	20230821	091700	7709360	8910	8910	8910	8910	0
575	20230821	091600	7709360	8910	8910	8910	8910	441
576	20230821	091500	3780050	8900	8900	8900	8900	2
577	20230821	091400	3762250	8900	8890	8900	8890	207
578	20230821	091300	1921910	8890	8890	8890	8890	1
579	20230821	091200	1913020	8890	8890	8890	8890	53
580	20230821	091100	1441850	8890	8900	8900	8890	25
581	20230821	091000	1219370	8910	8910	8910	8910	0
582	20230821	090900	1219370	8910	8910	8910	8910	0
583	20230821	090800	1219370	8910	8910	8910	8910	0
584	20230821	090700	1219370	8910	8910	8910	8910	0
585	20230821	090600	1219370	8910	8910	8910	8910	4
586	20230821	090500	1183730	8900	8900	8910	8900	127
587	20230821	090400	53400	8900	8900	8900	8900	0
588	20230821	090300	53400	8900	8900	8900	8900	0
589	20230821	090200	53400	8900	8900	8900	8900	0
590	20230821	090100	53400	8900	8900	8900	8900	0
591	20230821	090000	53400	8900	8900	8900	8900	6