KissMeData/004970/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	184300	104184520	8890	8890	8890	8890	253
3	20230829	184200	104184520	8890	8890	8890	8890	0
4	20230829	184100	104184520	8890	8890	8890	8890	0
5	20230829	184000	104184520	8890	8890	8890	8890	0
6	20230829	183900	104184520	8890	8890	8890	8890	0
7	20230829	183800	104184520	8890	8890	8890	8890	0
8	20230829	183700	104184520	8890	8890	8890	8890	0
9	20230829	183600	104184520	8890	8890	8890	8890	0
10	20230829	183500	104184520	8890	8890	8890	8890	0
11	20230829	183400	104184520	8890	8890	8890	8890	0
12	20230829	183300	104184520	8890	8890	8890	8890	0
13	20230829	183200	104184520	8890	8890	8890	8890	0
14	20230829	183100	104184520	8890	8890	8890	8890	0
15	20230829	183000	104184520	8890	8890	8890	8890	0
16	20230829	182900	104184520	8890	8890	8890	8890	0
17	20230829	182800	104184520	8890	8890	8890	8890	0
18	20230829	182700	104184520	8890	8890	8890	8890	0
19	20230829	182600	104184520	8890	8890	8890	8890	0
20	20230829	182500	104184520	8890	8890	8890	8890	0
21	20230829	182400	104184520	8890	8890	8890	8890	0
22	20230829	182300	104184520	8890	8890	8890	8890	0
23	20230829	182200	104184520	8890	8890	8890	8890	0
24	20230829	182100	104184520	8890	8890	8890	8890	0
25	20230829	182000	104184520	8890	8890	8890	8890	0
26	20230829	181900	104184520	8890	8890	8890	8890	0
27	20230829	181800	104184520	8890	8890	8890	8890	0
28	20230829	181700	104184520	8890	8890	8890	8890	0
29	20230829	181600	104184520	8890	8890	8890	8890	0
30	20230829	181500	104184520	8890	8890	8890	8890	0
31	20230829	181400	104184520	8890	8890	8890	8890	0
32	20230829	181300	104184520	8890	8890	8890	8890	253
33	20230829	181200	104184520	8890	8890	8890	8890	0
34	20230829	181100	104184520	8890	8890	8890	8890	0
35	20230829	181000	104184520	8890	8890	8890	8890	0
36	20230829	180900	104184520	8890	8890	8890	8890	0
37	20230829	180800	104184520	8890	8890	8890	8890	0
38	20230829	180700	104184520	8890	8890	8890	8890	0
39	20230829	180600	104184520	8890	8890	8890	8890	0
40	20230829	180500	104184520	8890	8890	8890	8890	0
41	20230829	180400	104184520	8890	8890	8890	8890	0
42	20230829	180300	104184520	8890	8890	8890	8890	0
43	20230829	180200	104184520	8890	8890	8890	8890	0
44	20230829	180100	104184520	8890	8890	8890	8890	0
45	20230829	180000	104184520	8890	8890	8890	8890	0
46	20230829	175900	104184520	8890	8890	8890	8890	0
47	20230829	175800	104184520	8890	8890	8890	8890	0
48	20230829	175700	104184520	8890	8890	8890	8890	0
49	20230829	175600	104184520	8890	8890	8890	8890	0
50	20230829	175500	104184520	8890	8890	8890	8890	0
51	20230829	175400	104184520	8890	8890	8890	8890	0
52	20230829	175300	104184520	8890	8890	8890	8890	0
53	20230829	175200	104184520	8890	8890	8890	8890	0
54	20230829	175100	104184520	8890	8890	8890	8890	0
55	20230829	175000	104184520	8890	8890	8890	8890	0
56	20230829	174900	104184520	8890	8890	8890	8890	0
57	20230829	174800	104184520	8890	8890	8890	8890	0
58	20230829	174700	104184520	8890	8890	8890	8890	0
59	20230829	174600	104184520	8890	8890	8890	8890	0
60	20230829	174500	104184520	8890	8890	8890	8890	0
61	20230829	174400	104184520	8890	8890	8890	8890	0
62	20230829	174300	104184520	8890	8890	8890	8890	253
63	20230829	174200	104184520	8890	8890	8890	8890	0
64	20230829	174100	104184520	8890	8890	8890	8890	0
65	20230829	174000	104184520	8890	8890	8890	8890	0
66	20230829	173900	104184520	8890	8890	8890	8890	0
67	20230829	173800	104184520	8890	8890	8890	8890	0
68	20230829	173700	104184520	8890	8890	8890	8890	0
69	20230829	173600	104184520	8890	8890	8890	8890	0
70	20230829	173500	104184520	8890	8890	8890	8890	0
71	20230829	173400	104184520	8890	8890	8890	8890	0
72	20230829	173300	104184520	8890	8890	8890	8890	0
73	20230829	173200	104184520	8890	8890	8890	8890	0
74	20230829	173100	104184520	8890	8890	8890	8890	0
75	20230829	173000	104184520	8890	8890	8890	8890	0
76	20230829	172900	104184520	8890	8890	8890	8890	0
77	20230829	172800	104184520	8890	8890	8890	8890	0
78	20230829	172700	104184520	8890	8890	8890	8890	0
79	20230829	172600	104184520	8890	8890	8890	8890	0
80	20230829	172500	104184520	8890	8890	8890	8890	0
81	20230829	172400	104184520	8890	8890	8890	8890	0
82	20230829	172300	104184520	8890	8890	8890	8890	0
83	20230829	172200	104184520	8890	8890	8890	8890	0
84	20230829	172100	104184520	8890	8890	8890	8890	0
85	20230829	172000	104184520	8890	8890	8890	8890	0
86	20230829	171900	104184520	8890	8890	8890	8890	0
87	20230829	171800	104184520	8890	8890	8890	8890	0
88	20230829	171700	104184520	8890	8890	8890	8890	0
89	20230829	171600	104184520	8890	8890	8890	8890	0
90	20230829	171500	104184520	8890	8890	8890	8890	0
91	20230829	171400	104184520	8890	8890	8890	8890	0
92	20230829	171300	104184520	8890	8890	8890	8890	253
93	20230829	171200	104184520	8890	8890	8890	8890	0
94	20230829	171100	104184520	8890	8890	8890	8890	0
95	20230829	171000	104184520	8890	8890	8890	8890	0
96	20230829	170900	104184520	8890	8890	8890	8890	0
97	20230829	170800	104184520	8890	8890	8890	8890	0
98	20230829	170700	104184520	8890	8890	8890	8890	0
99	20230829	170600	104184520	8890	8890	8890	8890	0
100	20230829	170500	104184520	8890	8890	8890	8890	0
101	20230829	170400	104184520	8890	8890	8890	8890	0
102	20230829	170300	104184520	8890	8890	8890	8890	0
103	20230829	170200	104184520	8890	8890	8890	8890	0
104	20230829	170100	104184520	8890	8890	8890	8890	0
105	20230829	170000	104184520	8890	8890	8890	8890	0
106	20230829	165900	104184520	8890	8890	8890	8890	0
107	20230829	165800	104184520	8890	8890	8890	8890	0
108	20230829	165700	104184520	8890	8890	8890	8890	0
109	20230829	165600	104184520	8890	8890	8890	8890	0
110	20230829	165500	104184520	8890	8890	8890	8890	0
111	20230829	165400	104184520	8890	8890	8890	8890	0
112	20230829	165300	104184520	8890	8890	8890	8890	0
113	20230829	165200	104184520	8890	8890	8890	8890	0
114	20230829	165100	104184520	8890	8890	8890	8890	0
115	20230829	165000	104184520	8890	8890	8890	8890	0
116	20230829	164900	104184520	8890	8890	8890	8890	0
117	20230829	164800	104184520	8890	8890	8890	8890	0
118	20230829	164700	104184520	8890	8890	8890	8890	0
119	20230829	164600	104184520	8890	8890	8890	8890	0
120	20230829	164500	104184520	8890	8890	8890	8890	0
121	20230829	164400	104184520	8890	8890	8890	8890	0
122	20230829	164300	104184520	8890	8890	8890	8890	253
123	20230829	164200	104184520	8890	8890	8890	8890	0
124	20230829	164100	104184520	8890	8890	8890	8890	0
125	20230829	164000	104184520	8890	8890	8890	8890	0
126	20230829	163900	104184520	8890	8890	8890	8890	0
127	20230829	163800	104184520	8890	8890	8890	8890	0
128	20230829	163700	104184520	8890	8890	8890	8890	0
129	20230829	163600	104184520	8890	8890	8890	8890	0
130	20230829	163500	104184520	8890	8890	8890	8890	0
131	20230829	163400	104184520	8890	8890	8890	8890	0
132	20230829	163300	104184520	8890	8890	8890	8890	0
133	20230829	163200	104184520	8890	8890	8890	8890	0
134	20230829	163100	104184520	8890	8890	8890	8890	0
135	20230829	163000	104184520	8890	8890	8890	8890	0
136	20230829	162900	104184520	8890	8890	8890	8890	0
137	20230829	162800	104184520	8890	8890	8890	8890	0
138	20230829	162700	104184520	8890	8890	8890	8890	0
139	20230829	162600	104184520	8890	8890	8890	8890	0
140	20230829	162500	104184520	8890	8890	8890	8890	0
141	20230829	162400	104184520	8890	8890	8890	8890	0
142	20230829	162300	104184520	8890	8890	8890	8890	0
143	20230829	162200	104184520	8890	8890	8890	8890	0
144	20230829	162100	104184520	8890	8890	8890	8890	0
145	20230829	162000	104184520	8890	8890	8890	8890	0
146	20230829	161900	104184520	8890	8890	8890	8890	0
147	20230829	161800	104184520	8890	8890	8890	8890	0
148	20230829	161700	104184520	8890	8890	8890	8890	0
149	20230829	161600	104184520	8890	8890	8890	8890	0
150	20230829	161500	104184520	8890	8890	8890	8890	0
151	20230829	161400	104184520	8890	8890	8890	8890	0
152	20230829	161300	104184520	8890	8890	8890	8890	253
153	20230829	161200	104184520	8890	8890	8890	8890	0
154	20230829	161100	104184520	8890	8890	8890	8890	0
155	20230829	161000	104184520	8890	8890	8890	8890	0
156	20230829	160900	104184520	8890	8890	8890	8890	0
157	20230829	160800	104184520	8890	8890	8890	8890	0
158	20230829	160700	104184520	8890	8890	8890	8890	0
159	20230829	160600	104184520	8890	8890	8890	8890	0
160	20230829	160500	104184520	8890	8890	8890	8890	0
161	20230829	160400	104184520	8890	8890	8890	8890	0
162	20230829	160300	104184520	8890	8890	8890	8890	0
163	20230829	160200	104184520	8890	8890	8890	8890	0
164	20230829	160100	104184520	8890	8890	8890	8890	0
165	20230829	160000	104184520	8890	8890	8890	8890	0
166	20230829	155900	104184520	8890	8890	8890	8890	0
167	20230829	155800	104184520	8890	8890	8890	8890	0
168	20230829	155700	104184520	8890	8890	8890	8890	0
169	20230829	155600	104184520	8890	8890	8890	8890	0
170	20230829	155500	104184520	8890	8890	8890	8890	0
171	20230829	155400	104184520	8890	8890	8890	8890	0
172	20230829	155300	104184520	8890	8890	8890	8890	0
173	20230829	155200	104184520	8890	8890	8890	8890	0
174	20230829	155100	104184520	8890	8890	8890	8890	0
175	20230829	155000	104184520	8890	8890	8890	8890	0
176	20230829	154900	104184520	8890	8890	8890	8890	0
177	20230829	154800	104184520	8890	8890	8890	8890	0
178	20230829	154700	104184520	8890	8890	8890	8890	0
179	20230829	154600	104184520	8890	8890	8890	8890	0
180	20230829	154500	104184520	8890	8890	8890	8890	0
181	20230829	154400	104184520	8890	8890	8890	8890	0
182	20230829	154300	104184520	8890	8890	8890	8890	253
183	20230829	154200	104184520	8890	8890	8890	8890	0
184	20230829	154100	104184520	8890	8890	8890	8890	0
185	20230829	154000	104184520	8890	8890	8890	8890	0
186	20230829	153900	104184520	8890	8890	8890	8890	0
187	20230829	153800	104184520	8890	8890	8890	8890	0
188	20230829	153700	104184520	8890	8890	8890	8890	0
189	20230829	153600	104184520	8890	8890	8890	8890	0
190	20230829	153500	104184520	8890	8890	8890	8890	0
191	20230829	153400	104184520	8890	8890	8890	8890	0
192	20230829	153300	104184520	8890	8890	8890	8890	0
193	20230829	153200	104184520	8890	8890	8890	8890	0
194	20230829	153100	104184520	8890	8890	8890	8890	0
195	20230829	153000	104184520	8890	8890	8890	8890	253
196	20230829	152900	101935350	8900	8900	8900	8900	0
197	20230829	152800	101935350	8900	8900	8900	8900	0
198	20230829	152700	101935350	8900	8900	8900	8900	0
199	20230829	152600	101935350	8900	8900	8900	8900	0
200	20230829	152500	101935350	8900	8900	8900	8900	0
201	20230829	152400	101935350	8900	8900	8900	8900	0
202	20230829	152300	101935350	8900	8900	8900	8900	0
203	20230829	152200	101935350	8900	8900	8900	8900	0
204	20230829	152100	101935350	8900	8900	8900	8900	0
205	20230829	152000	101935350	8900	8900	8900	8900	0
206	20230829	151900	101935350	8900	8900	8900	8900	0
207	20230829	151800	101935350	8900	8900	8900	8900	0
208	20230829	151700	101935350	8900	8900	8900	8900	0
209	20230829	151600	101935350	8900	8900	8900	8900	0
210	20230829	151500	101935350	8900	8900	8900	8900	0
211	20230829	151400	101935350	8900	8900	8900	8900	0
212	20230829	151300	101935350	8900	8900	8900	8900	0
213	20230829	151200	101935350	8900	8900	8900	8900	0
214	20230829	151100	101935350	8900	8900	8900	8900	0
215	20230829	151000	101935350	8900	8900	8900	8900	0
216	20230829	150900	101935350	8900	8900	8900	8900	0
217	20230829	150800	101935350	8900	8900	8900	8900	2
218	20230829	150700	101917550	8900	8890	8900	8890	13
219	20230829	150600	101801960	8860	8860	8860	8860	0
220	20230829	150500	101801960	8860	8860	8860	8860	126
221	20230829	150400	100685600	8890	8890	8890	8890	0
222	20230829	150300	100685600	8890	8890	8890	8890	0
223	20230829	150200	100685600	8890	8890	8890	8890	0
224	20230829	150100	100685600	8890	8890	8890	8890	1
225	20230829	150000	100676710	8890	8890	8890	8890	1
226	20230829	145900	100667820	8860	8870	8870	8860	200
227	20230829	145800	98893890	8890	8890	8890	8890	0
228	20230829	145700	98893890	8890	8890	8890	8890	0
229	20230829	145600	98893890	8890	8890	8890	8890	0
230	20230829	145500	98893890	8890	8890	8890	8890	0
231	20230829	145400	98893890	8890	8900	8900	8890	16
232	20230829	145300	98751530	8900	8900	8900	8900	0
233	20230829	145200	98751530	8900	8900	8900	8900	0
234	20230829	145100	98751530	8900	8900	8900	8900	0
235	20230829	145000	98751530	8900	8900	8900	8900	0
236	20230829	144900	98751530	8900	8900	8900	8900	0
237	20230829	144800	98751530	8900	8900	8900	8900	0
238	20230829	144700	98751530	8900	8900	8900	8900	0
239	20230829	144600	98751530	8900	8900	8900	8900	1
240	20230829	144500	98742630	8890	8890	8890	8890	0
241	20230829	144400	98742630	8890	8890	8890	8890	0
242	20230829	144300	98742630	8890	8890	8890	8890	0
243	20230829	144200	98742630	8890	8890	8890	8890	20
244	20230829	144100	98564830	8900	8900	8900	8900	0
245	20230829	144000	98564830	8900	8900	8900	8900	0
246	20230829	143900	98564830	8900	8900	8900	8900	0
247	20230829	143800	98564830	8900	8900	8900	8900	50
248	20230829	143700	98119830	8900	8900	8900	8900	0
249	20230829	143600	98119830	8900	8900	8900	8900	0
250	20230829	143500	98119830	8900	8900	8900	8900	0
251	20230829	143400	98119830	8900	8900	8900	8900	0
252	20230829	143300	98119830	8900	8900	8900	8900	0
253	20230829	143200	98119830	8900	8900	8900	8900	0
254	20230829	143100	98119830	8900	8900	8900	8900	0
255	20230829	143000	98119830	8900	8900	8900	8900	0
256	20230829	142900	98119830	8900	8900	8900	8900	0
257	20230829	142800	98119830	8900	8900	8900	8900	1
258	20230829	142700	98110930	8880	8880	8880	8880	200
259	20230829	142600	96334930	8900	8900	8900	8900	0
260	20230829	142500	96334930	8900	8900	8900	8900	0
261	20230829	142400	96334930	8900	8900	8900	8900	0
262	20230829	142300	96334930	8900	8900	8900	8900	0
263	20230829	142200	96334930	8900	8900	8900	8900	1
264	20230829	142100	96326030	8890	8890	8890	8890	2
265	20230829	142000	96308250	8890	8890	8890	8890	0
266	20230829	141900	96308250	8890	8890	8890	8890	0
267	20230829	141800	96308250	8890	8890	8890	8890	0
268	20230829	141700	96308250	8890	8890	8890	8890	0
269	20230829	141600	96308250	8890	8880	8890	8880	389
270	20230829	141500	92853730	8880	8880	8880	8880	1
271	20230829	141400	92844850	8870	8870	8870	8870	2
272	20230829	141300	92827110	8890	8890	8890	8890	0
273	20230829	141200	92827110	8890	8890	8890	8890	0
274	20230829	141100	92827110	8890	8890	8890	8890	0
275	20230829	141000	92827110	8890	8890	8890	8890	0
276	20230829	140900	92827110	8890	8890	8890	8890	0
277	20230829	140800	92827110	8890	8890	8890	8890	1
278	20230829	140700	92818220	8890	8890	8890	8890	0
279	20230829	140600	92818220	8890	8890	8890	8890	0
280	20230829	140500	92818220	8890	8890	8890	8890	0
281	20230829	140400	92818220	8890	8890	8890	8890	0
282	20230829	140300	92818220	8890	8890	8890	8890	0
283	20230829	140200	92818220	8890	8890	8890	8890	0
284	20230829	140100	92818220	8890	8890	8890	8890	0
285	20230829	140000	92818220	8890	8890	8890	8890	0
286	20230829	135900	92818220	8890	8870	8890	8870	3
287	20230829	135800	92791570	8900	8900	8900	8900	0
288	20230829	135700	92791570	8900	8900	8900	8900	0
289	20230829	135600	92791570	8900	8900	8900	8900	0
290	20230829	135500	92791570	8900	8900	8900	8900	0
291	20230829	135400	92791570	8900	8900	8900	8900	0
292	20230829	135300	92791570	8900	8900	8900	8900	0
293	20230829	135200	92791570	8900	8900	8900	8900	0
294	20230829	135100	92791570	8900	8900	8900	8900	0
295	20230829	135000	92791570	8900	8900	8900	8900	1
296	20230829	134900	92782670	8900	8900	8900	8900	2
297	20230829	134800	92764870	8900	8900	8900	8900	2
298	20230829	134700	92747070	8900	8900	8900	8900	0
299	20230829	134600	92747070	8900	8900	8900	8900	0
300	20230829	134500	92747070	8900	8900	8900	8900	0
301	20230829	134400	92747070	8900	8900	8900	8900	2
302	20230829	134300	92729270	8900	8900	8900	8900	5
303	20230829	134200	92684770	8900	8900	8900	8900	0
304	20230829	134100	92684770	8900	8900	8900	8900	0
305	20230829	134000	92684770	8900	8900	8900	8900	0
306	20230829	133900	92684770	8900	8900	8900	8900	0
307	20230829	133800	92684770	8900	8900	8900	8900	1
308	20230829	133700	92675870	8900	8900	8900	8900	1
309	20230829	133600	92666970	8900	8900	8900	8900	2
310	20230829	133500	92649170	8900	8900	8900	8900	0
311	20230829	133400	92649170	8900	8900	8900	8900	0
312	20230829	133300	92649170	8900	8900	8900	8900	0
313	20230829	133200	92649170	8900	8900	8900	8900	0
314	20230829	133100	92649170	8900	8900	8900	8900	0
315	20230829	133000	92649170	8900	8900	8900	8900	0
316	20230829	132900	92649170	8900	8900	8900	8900	0
317	20230829	132800	92649170	8900	8900	8900	8900	1
318	20230829	132700	92640270	8900	8900	8900	8900	0
319	20230829	132600	92640270	8900	8900	8900	8900	0
320	20230829	132500	92640270	8900	8900	8900	8900	0
321	20230829	132400	92640270	8900	8900	8900	8900	0
322	20230829	132300	92640270	8900	8900	8900	8900	0
323	20230829	132200	92640270	8900	8900	8900	8900	0
324	20230829	132100	92640270	8900	8900	8900	8900	0
325	20230829	132000	92640270	8900	8900	8900	8900	1
326	20230829	131900	92631370	8900	8900	8900	8900	0
327	20230829	131800	92631370	8900	8900	8900	8900	1
328	20230829	131700	92622470	8880	8880	8880	8880	531
329	20230829	131600	87907190	8900	8900	8900	8900	30
330	20230829	131500	87640190	8910	8910	8910	8910	0
331	20230829	131400	87640190	8910	8910	8910	8910	0
332	20230829	131300	87640190	8910	8910	8910	8910	0
333	20230829	131200	87640190	8910	8910	8910	8910	0
334	20230829	131100	87640190	8910	8910	8910	8910	0
335	20230829	131000	87640190	8910	8910	8910	8910	33
336	20230829	130900	87346160	8910	8910	8910	8910	0
337	20230829	130800	87346160	8910	8910	8910	8910	0
338	20230829	130700	87346160	8910	8910	8910	8910	0
339	20230829	130600	87346160	8910	8910	8910	8910	0
340	20230829	130500	87346160	8910	8910	8910	8910	100
341	20230829	130400	86455160	8910	8920	8920	8910	2
342	20230829	130300	86437330	8910	8910	8910	8910	50
343	20230829	130200	85991830	8910	8910	8910	8910	605
344	20230829	130100	80601280	8910	8910	8910	8910	200
345	20230829	130000	78819280	8920	8920	8920	8920	0
346	20230829	125900	78819280	8920	8920	8920	8920	0
347	20230829	125800	78819280	8920	8920	8920	8920	0
348	20230829	125700	78819280	8920	8920	8920	8920	0
349	20230829	125600	78819280	8920	8920	8920	8920	0
350	20230829	125500	78819280	8920	8920	8920	8920	1
351	20230829	125400	78810360	8910	8910	8910	8910	0
352	20230829	125300	78810360	8910	8910	8910	8910	0
353	20230829	125200	78810360	8910	8910	8910	8910	64
354	20230829	125100	78240120	8910	8910	8910	8910	0
355	20230829	125000	78240120	8910	8910	8910	8910	0
356	20230829	124900	78240120	8910	8910	8910	8910	0
357	20230829	124800	78240120	8910	8910	8910	8910	491
358	20230829	124700	73865310	8920	8900	8920	8900	598
359	20230829	124600	68539520	8900	8900	8900	8900	0
360	20230829	124500	68539520	8900	8900	8900	8900	0
361	20230829	124400	68539520	8900	8900	8900	8900	0
362	20230829	124300	68539520	8900	8900	8900	8900	0
363	20230829	124200	68539520	8900	8900	8900	8900	0
364	20230829	124100	68539520	8900	8900	8900	8900	0
365	20230829	124000	68539520	8900	8900	8900	8900	0
366	20230829	123900	68539520	8900	8900	8900	8900	0
367	20230829	123800	68539520	8900	8900	8900	8900	0
368	20230829	123700	68539520	8900	8900	8900	8900	0
369	20230829	123600	68539520	8900	8900	8900	8900	1
370	20230829	123500	68530620	8880	8890	8890	8880	599
371	20230829	123400	63209360	8900	8900	8900	8900	229
372	20230829	123300	61171260	8910	8910	8910	8910	0
373	20230829	123200	61171260	8910	8910	8910	8910	0
374	20230829	123100	61171260	8910	8910	8910	8910	0
375	20230829	123000	61171260	8910	8910	8910	8910	721
376	20230829	122900	54747150	8910	8910	8910	8910	163
377	20230829	122800	53294820	8910	8910	8910	8910	0
378	20230829	122700	53294820	8910	8910	8910	8910	0
379	20230829	122600	53294820	8910	8910	8910	8910	4
380	20230829	122500	53259180	8910	8910	8910	8910	0
381	20230829	122400	53259180	8910	8910	8910	8910	0
382	20230829	122300	53259180	8910	8910	8910	8910	0
383	20230829	122200	53259180	8910	8910	8910	8910	10
384	20230829	122100	53170080	8910	8910	8910	8910	0
385	20230829	122000	53170080	8910	8910	8910	8910	13
386	20230829	121900	53054250	8910	8910	8910	8910	0
387	20230829	121800	53054250	8910	8910	8910	8910	0
388	20230829	121700	53054250	8910	8910	8910	8910	0
389	20230829	121600	53054250	8910	8910	8910	8910	0
390	20230829	121500	53054250	8910	8910	8910	8910	0
391	20230829	121400	53054250	8910	8910	8910	8910	62
392	20230829	121300	52501830	8910	8910	8910	8910	0
393	20230829	121200	52501830	8910	8910	8910	8910	0
394	20230829	121100	52501830	8910	8910	8910	8910	1
395	20230829	121000	52492920	8900	8900	8900	8900	1
396	20230829	120900	52484020	8920	8920	8920	8920	1
397	20230829	120800	52475100	8920	8920	8920	8920	0
398	20230829	120700	52475100	8920	8910	8920	8910	112
399	20230829	120600	51477170	8910	8910	8910	8910	0
400	20230829	120500	51477170	8910	8910	8910	8910	0
401	20230829	120400	51477170	8910	8910	8910	8910	0
402	20230829	120300	51477170	8910	8910	8910	8910	0
403	20230829	120200	51477170	8910	8910	8910	8910	0
404	20230829	120100	51477170	8910	8910	8910	8900	54
405	20230829	120000	50996040	8910	8900	8910	8900	128
406	20230829	115900	49856830	8900	8900	8900	8900	101
407	20230829	115800	48957930	8900	8900	8900	8900	100
408	20230829	115700	48067930	8910	8910	8910	8910	43
409	20230829	115600	47684800	8910	8910	8910	8910	0
410	20230829	115500	47684800	8910	8910	8910	8910	0
411	20230829	115400	47684800	8910	8910	8910	8910	0
412	20230829	115300	47684800	8910	8910	8910	8910	0
413	20230829	115200	47684800	8910	8910	8910	8910	0
414	20230829	115100	47684800	8910	8910	8910	8910	0
415	20230829	115000	47684800	8910	8910	8910	8910	0
416	20230829	114900	47684800	8910	8910	8910	8910	0
417	20230829	114800	47684800	8910	8910	8910	8910	0
418	20230829	114700	47684800	8910	8910	8910	8910	0
419	20230829	114600	47684800	8910	8910	8910	8910	0
420	20230829	114500	47684800	8910	8910	8910	8910	58
421	20230829	114400	47168020	8910	8910	8910	8910	0
422	20230829	114300	47168020	8910	8910	8910	8910	0
423	20230829	114200	47168020	8910	8910	8910	8910	0
424	20230829	114100	47168020	8910	8910	8910	8910	0
425	20230829	114000	47168020	8910	8910	8910	8910	1
426	20230829	113900	47159110	8900	8900	8900	8900	0
427	20230829	113800	47159110	8900	8900	8900	8900	100
428	20230829	113700	46269110	8900	8900	8900	8900	0
429	20230829	113600	46269110	8900	8900	8900	8900	405
430	20230829	113500	42664610	8900	8900	8900	8900	0
431	20230829	113400	42664610	8900	8900	8900	8900	1
432	20230829	113300	42655710	8900	8900	8900	8900	0
433	20230829	113200	42655710	8900	8900	8900	8900	6
434	20230829	113100	42602310	8900	8900	8900	8900	0
435	20230829	113000	42602310	8900	8900	8900	8900	0
436	20230829	112900	42602310	8900	8900	8900	8900	0
437	20230829	112800	42602310	8900	8900	8900	8900	0
438	20230829	112700	42602310	8900	8900	8900	8900	0
439	20230829	112600	42602310	8900	8900	8900	8900	16
440	20230829	112500	42459910	8900	8900	8900	8900	1
441	20230829	112400	42451010	8900	8900	8900	8900	0
442	20230829	112300	42451010	8900	8900	8900	8900	0
443	20230829	112200	42451010	8900	8900	8900	8900	0
444	20230829	112100	42451010	8900	8900	8900	8900	0
445	20230829	112000	42451010	8900	8900	8900	8900	0
446	20230829	111900	42451010	8900	8900	8900	8900	1
447	20230829	111800	42442110	8880	8880	8880	8880	0
448	20230829	111700	42442110	8880	8880	8880	8880	0
449	20230829	111600	42442110	8880	8880	8880	8880	0
450	20230829	111500	42442110	8880	8880	8880	8880	10
451	20230829	111400	42353310	8900	8900	8900	8900	0
452	20230829	111300	42353310	8900	8900	8900	8900	0
453	20230829	111200	42353310	8900	8900	8900	8900	50
454	20230829	111100	41908310	8900	8900	8900	8900	0
455	20230829	111000	41908310	8900	8900	8900	8900	0
456	20230829	110900	41908310	8900	8900	8900	8900	0
457	20230829	110800	41908310	8900	8900	8900	8900	0
458	20230829	110700	41908310	8900	8900	8900	8900	0
459	20230829	110600	41908310	8900	8900	8900	8900	0
460	20230829	110500	41908310	8900	8900	8900	8900	0
461	20230829	110400	41908310	8900	8900	8900	8900	0
462	20230829	110300	41908310	8900	8900	8900	8900	0
463	20230829	110200	41908310	8900	8900	8900	8900	0
464	20230829	110100	41908310	8900	8900	8900	8900	0
465	20230829	110000	41908310	8900	8900	8900	8900	0
466	20230829	105900	41908310	8900	8900	8900	8900	0
467	20230829	105800	41908310	8900	8900	8900	8900	11
468	20230829	105700	41810410	8910	8910	8910	8910	0
469	20230829	105600	41810410	8910	8910	8910	8910	0
470	20230829	105500	41810410	8910	8910	8910	8910	0
471	20230829	105400	41810410	8910	8910	8910	8910	0
472	20230829	105300	41810410	8910	8910	8910	8910	0
473	20230829	105200	41810410	8910	8900	8910	8900	7
474	20230829	105100	41748100	8900	8900	8900	8900	44
475	20230829	105000	41356500	8900	8900	8900	8900	0
476	20230829	104900	41356500	8900	8900	8900	8900	0
477	20230829	104800	41356500	8900	8900	8900	8900	0
478	20230829	104700	41356500	8900	8900	8900	8900	0
479	20230829	104600	41356500	8900	8900	8900	8900	156
480	20230829	104500	39968100	8910	8910	8910	8910	0
481	20230829	104400	39968100	8910	8870	8910	8870	214
482	20230829	104300	38063500	8890	8890	8890	8890	500
483	20230829	104200	33618500	8890	8890	8890	8890	0
484	20230829	104100	33618500	8890	8890	8890	8890	0
485	20230829	104000	33618500	8890	8890	8890	8890	0
486	20230829	103900	33618500	8890	8890	8890	8890	1
487	20230829	103800	33609610	8890	8890	8890	8890	0
488	20230829	103700	33609610	8890	8890	8890	8890	0
489	20230829	103600	33609610	8890	8890	8890	8890	0
490	20230829	103500	33609610	8890	8890	8890	8890	0
491	20230829	103400	33609610	8890	8890	8890	8890	0
492	20230829	103300	33609610	8890	8890	8890	8890	0
493	20230829	103200	33609610	8890	8890	8890	8890	0
494	20230829	103100	33609610	8890	8890	8890	8890	0
495	20230829	103000	33609610	8890	8890	8890	8890	12
496	20230829	102900	33502930	8890	8890	8890	8890	0
497	20230829	102800	33502930	8890	8890	8890	8890	0
498	20230829	102700	33502930	8890	8890	8890	8890	0
499	20230829	102600	33502930	8890	8890	8890	8890	0
500	20230829	102500	33502930	8890	8890	8890	8890	0
501	20230829	102400	33502930	8890	8890	8890	8890	0
502	20230829	102300	33502930	8890	8890	8890	8890	0
503	20230829	102200	33502930	8890	8860	8890	8860	2
504	20230829	102100	33485180	8890	8890	8890	8890	23
505	20230829	102000	33280710	8890	8890	8890	8890	0
506	20230829	101900	33280710	8890	8890	8890	8890	1
507	20230829	101800	33271820	8890	8860	8890	8860	2
508	20230829	101700	33254070	8890	8890	8890	8890	0
509	20230829	101600	33254070	8890	8890	8890	8890	0
510	20230829	101500	33254070	8890	8890	8890	8890	0
511	20230829	101400	33254070	8890	8890	8890	8890	0
512	20230829	101300	33254070	8890	8890	8890	8890	0
513	20230829	101200	33254070	8890	8890	8890	8890	0
514	20230829	101100	33254070	8890	8890	8890	8890	0
515	20230829	101000	33254070	8890	8890	8890	8890	0
516	20230829	100900	33254070	8890	8890	8890	8890	0
517	20230829	100800	33254070	8890	8890	8890	8890	0
518	20230829	100700	33254070	8890	8890	8890	8890	0
519	20230829	100600	33254070	8890	8890	8890	8890	0
520	20230829	100500	33254070	8890	8890	8890	8890	0
521	20230829	100400	33254070	8890	8890	8890	8890	1
522	20230829	100300	33245180	8880	8880	8880	8880	119
523	20230829	100200	32188460	8880	8880	8880	8880	0
524	20230829	100100	32188460	8880	8880	8880	8880	100
525	20230829	100000	31300460	8880	8880	8880	8880	0
526	20230829	095900	31300460	8880	8880	8880	8880	0
527	20230829	095800	31300460	8880	8880	8880	8880	0
528	20230829	095700	31300460	8880	8880	8880	8880	0
529	20230829	095600	31300460	8880	8860	8880	8860	349
530	20230829	095500	28206200	8860	8860	8860	8860	30
531	20230829	095400	27940400	8860	8860	8860	8860	224
532	20230829	095300	25955760	8870	8870	8870	8870	143
533	20230829	095200	24687350	8880	8880	8880	8880	0
534	20230829	095100	24687350	8880	8870	8880	8870	4
535	20230829	095000	24651860	8880	8880	8880	8880	0
536	20230829	094900	24651860	8880	8880	8880	8880	0
537	20230829	094800	24651860	8880	8860	8880	8860	17
538	20230829	094700	24501220	8880	8880	8880	8850	3
539	20230829	094600	24474610	8880	8850	8880	8850	771
540	20230829	094500	17641980	8850	8850	8850	8850	0
541	20230829	094400	17641980	8850	8850	8850	8850	0
542	20230829	094300	17641980	8850	8850	8850	8850	100
543	20230829	094200	16756980	8850	8850	8850	8850	5
544	20230829	094100	16712730	8840	8840	8840	8840	5
545	20230829	094000	16668530	8850	8850	8850	8850	0
546	20230829	093900	16668530	8850	8850	8850	8850	0
547	20230829	093800	16668530	8850	8850	8850	8850	0
548	20230829	093700	16668530	8850	8850	8850	8850	0
549	20230829	093600	16668530	8850	8850	8850	8850	0
550	20230829	093500	16668530	8850	8850	8850	8850	0
551	20230829	093400	16668530	8850	8850	8850	8850	0
552	20230829	093300	16668530	8850	8850	8850	8850	54
553	20230829	093200	16190630	8860	8860	8860	8860	1
554	20230829	093100	16181770	8860	8860	8860	8860	0
555	20230829	093000	16181770	8860	8850	8860	8850	98
556	20230829	092900	15314460	8850	8850	8850	8850	3
557	20230829	092800	15287910	8840	8840	8840	8840	0
558	20230829	092700	15287910	8840	8840	8840	8840	237
559	20230829	092600	13192830	8850	8850	8850	8850	1
560	20230829	092500	13183980	8850	8850	8850	8850	0
561	20230829	092400	13183980	8850	8850	8850	8850	360
562	20230829	092300	9997980	8850	8850	8850	8850	0
563	20230829	092200	9997980	8850	8850	8850	8850	0
564	20230829	092100	9997980	8850	8850	8850	8850	0
565	20230829	092000	9997980	8850	8850	8850	8850	1
566	20230829	091900	9989130	8840	8840	8840	8840	0
567	20230829	091800	9989130	8840	8840	8840	8840	0
568	20230829	091700	9989130	8840	8840	8840	8840	200
569	20230829	091600	8221130	8840	8840	8840	8840	0
570	20230829	091500	8221130	8840	8840	8840	8840	0
571	20230829	091400	8221130	8840	8840	8840	8840	106
572	20230829	091300	7284090	8800	8800	8800	8800	1
573	20230829	091200	7275290	8840	8840	8840	8840	106
574	20230829	091100	6338250	8840	8840	8840	8840	700
575	20230829	091000	150250	8840	8840	8840	8840	0
576	20230829	090900	150250	8840	8840	8840	8840	0
577	20230829	090800	150250	8840	8840	8840	8840	0
578	20230829	090700	150250	8840	8840	8840	8840	0
579	20230829	090600	150250	8840	8840	8840	8840	0
580	20230829	090500	150250	8840	8840	8840	8840	0
581	20230829	090400	150250	8840	8840	8840	8840	2
582	20230829	090300	132570	8810	8810	8810	8810	1
583	20230829	090200	123760	8840	8840	8840	8840	0
584	20230829	090100	123760	8840	8840	8840	8840	0
585	20230829	090000	123760	8840	8840	8840	8840	14