KissMeData/007680/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	184600	95717630	5990	5990	5990	5990	255
3	20230823	184500	95717630	5990	5990	5990	5990	0
4	20230823	184400	95717630	5990	5990	5990	5990	0
5	20230823	184300	95717630	5990	5990	5990	5990	0
6	20230823	184200	95717630	5990	5990	5990	5990	0
7	20230823	184100	95717630	5990	5990	5990	5990	0
8	20230823	184000	95717630	5990	5990	5990	5990	0
9	20230823	183900	95717630	5990	5990	5990	5990	0
10	20230823	183800	95717630	5990	5990	5990	5990	0
11	20230823	183700	95717630	5990	5990	5990	5990	0
12	20230823	183600	95717630	5990	5990	5990	5990	0
13	20230823	183500	95717630	5990	5990	5990	5990	0
14	20230823	183400	95717630	5990	5990	5990	5990	0
15	20230823	183300	95717630	5990	5990	5990	5990	0
16	20230823	183200	95717630	5990	5990	5990	5990	0
17	20230823	183100	95717630	5990	5990	5990	5990	0
18	20230823	183000	95717630	5990	5990	5990	5990	0
19	20230823	182900	95717630	5990	5990	5990	5990	0
20	20230823	182800	95717630	5990	5990	5990	5990	0
21	20230823	182700	95717630	5990	5990	5990	5990	0
22	20230823	182600	95717630	5990	5990	5990	5990	0
23	20230823	182500	95717630	5990	5990	5990	5990	0
24	20230823	182400	95717630	5990	5990	5990	5990	0
25	20230823	182300	95717630	5990	5990	5990	5990	0
26	20230823	182200	95717630	5990	5990	5990	5990	0
27	20230823	182100	95717630	5990	5990	5990	5990	0
28	20230823	182000	95717630	5990	5990	5990	5990	0
29	20230823	181900	95717630	5990	5990	5990	5990	0
30	20230823	181800	95717630	5990	5990	5990	5990	0
31	20230823	181700	95717630	5990	5990	5990	5990	0
32	20230823	181600	95717630	5990	5990	5990	5990	255
33	20230823	181500	95717630	5990	5990	5990	5990	0
34	20230823	181400	95717630	5990	5990	5990	5990	0
35	20230823	181300	95717630	5990	5990	5990	5990	0
36	20230823	181200	95717630	5990	5990	5990	5990	0
37	20230823	181100	95717630	5990	5990	5990	5990	0
38	20230823	181000	95717630	5990	5990	5990	5990	0
39	20230823	180900	95717630	5990	5990	5990	5990	0
40	20230823	180800	95717630	5990	5990	5990	5990	0
41	20230823	180700	95717630	5990	5990	5990	5990	0
42	20230823	180600	95717630	5990	5990	5990	5990	0
43	20230823	180500	95717630	5990	5990	5990	5990	0
44	20230823	180400	95717630	5990	5990	5990	5990	0
45	20230823	180300	95717630	5990	5990	5990	5990	0
46	20230823	180200	95717630	5990	5990	5990	5990	0
47	20230823	180100	95717630	5990	5990	5990	5990	0
48	20230823	180000	95717630	5990	5990	5990	5990	0
49	20230823	175900	95717630	5990	5990	5990	5990	0
50	20230823	175800	95717630	5990	5990	5990	5990	0
51	20230823	175700	95717630	5990	5990	5990	5990	0
52	20230823	175600	95717630	5990	5990	5990	5990	0
53	20230823	175500	95717630	5990	5990	5990	5990	0
54	20230823	175400	95717630	5990	5990	5990	5990	0
55	20230823	175300	95717630	5990	5990	5990	5990	0
56	20230823	175200	95717630	5990	5990	5990	5990	0
57	20230823	175100	95717630	5990	5990	5990	5990	0
58	20230823	175000	95717630	5990	5990	5990	5990	0
59	20230823	174900	95717630	5990	5990	5990	5990	0
60	20230823	174800	95717630	5990	5990	5990	5990	0
61	20230823	174700	95717630	5990	5990	5990	5990	0
62	20230823	174600	95717630	5990	5990	5990	5990	255
63	20230823	174500	95717630	5990	5990	5990	5990	0
64	20230823	174400	95717630	5990	5990	5990	5990	0
65	20230823	174300	95717630	5990	5990	5990	5990	0
66	20230823	174200	95717630	5990	5990	5990	5990	0
67	20230823	174100	95717630	5990	5990	5990	5990	0
68	20230823	174000	95717630	5990	5990	5990	5990	0
69	20230823	173900	95717630	5990	5990	5990	5990	0
70	20230823	173800	95717630	5990	5990	5990	5990	0
71	20230823	173700	95717630	5990	5990	5990	5990	0
72	20230823	173600	95717630	5990	5990	5990	5990	0
73	20230823	173500	95717630	5990	5990	5990	5990	0
74	20230823	173400	95717630	5990	5990	5990	5990	0
75	20230823	173300	95717630	5990	5990	5990	5990	0
76	20230823	173200	95717630	5990	5990	5990	5990	0
77	20230823	173100	95717630	5990	5990	5990	5990	0
78	20230823	173000	95717630	5990	5990	5990	5990	0
79	20230823	172900	95717630	5990	5990	5990	5990	0
80	20230823	172800	95717630	5990	5990	5990	5990	0
81	20230823	172700	95717630	5990	5990	5990	5990	0
82	20230823	172600	95717630	5990	5990	5990	5990	0
83	20230823	172500	95717630	5990	5990	5990	5990	0
84	20230823	172400	95717630	5990	5990	5990	5990	0
85	20230823	172300	95717630	5990	5990	5990	5990	0
86	20230823	172200	95717630	5990	5990	5990	5990	0
87	20230823	172100	95717630	5990	5990	5990	5990	0
88	20230823	172000	95717630	5990	5990	5990	5990	0
89	20230823	171900	95717630	5990	5990	5990	5990	0
90	20230823	171800	95717630	5990	5990	5990	5990	0
91	20230823	171700	95717630	5990	5990	5990	5990	0
92	20230823	171600	95717630	5990	5990	5990	5990	255
93	20230823	171500	95717630	5990	5990	5990	5990	0
94	20230823	171400	95717630	5990	5990	5990	5990	0
95	20230823	171300	95717630	5990	5990	5990	5990	0
96	20230823	171200	95717630	5990	5990	5990	5990	0
97	20230823	171100	95717630	5990	5990	5990	5990	0
98	20230823	171000	95717630	5990	5990	5990	5990	0
99	20230823	170900	95717630	5990	5990	5990	5990	0
100	20230823	170800	95717630	5990	5990	5990	5990	0
101	20230823	170700	95717630	5990	5990	5990	5990	0
102	20230823	170600	95717630	5990	5990	5990	5990	0
103	20230823	170500	95717630	5990	5990	5990	5990	0
104	20230823	170400	95717630	5990	5990	5990	5990	0
105	20230823	170300	95717630	5990	5990	5990	5990	0
106	20230823	170200	95717630	5990	5990	5990	5990	0
107	20230823	170100	95717630	5990	5990	5990	5990	0
108	20230823	170000	95717630	5990	5990	5990	5990	0
109	20230823	165900	95717630	5990	5990	5990	5990	0
110	20230823	165800	95717630	5990	5990	5990	5990	0
111	20230823	165700	95717630	5990	5990	5990	5990	0
112	20230823	165600	95717630	5990	5990	5990	5990	0
113	20230823	165500	95717630	5990	5990	5990	5990	0
114	20230823	165400	95717630	5990	5990	5990	5990	0
115	20230823	165300	95717630	5990	5990	5990	5990	0
116	20230823	165200	95717630	5990	5990	5990	5990	0
117	20230823	165100	95717630	5990	5990	5990	5990	0
118	20230823	165000	95717630	5990	5990	5990	5990	0
119	20230823	164900	95717630	5990	5990	5990	5990	0
120	20230823	164800	95717630	5990	5990	5990	5990	0
121	20230823	164700	95717630	5990	5990	5990	5990	0
122	20230823	164600	95717630	5990	5990	5990	5990	255
123	20230823	164500	95717630	5990	5990	5990	5990	0
124	20230823	164400	95717630	5990	5990	5990	5990	0
125	20230823	164300	95717630	5990	5990	5990	5990	0
126	20230823	164200	95717630	5990	5990	5990	5990	0
127	20230823	164100	95717630	5990	5990	5990	5990	0
128	20230823	164000	95717630	5990	5990	5990	5990	0
129	20230823	163900	95717630	5990	5990	5990	5990	0
130	20230823	163800	95717630	5990	5990	5990	5990	0
131	20230823	163700	95717630	5990	5990	5990	5990	0
132	20230823	163600	95717630	5990	5990	5990	5990	0
133	20230823	163500	95717630	5990	5990	5990	5990	0
134	20230823	163400	95717630	5990	5990	5990	5990	0
135	20230823	163300	95717630	5990	5990	5990	5990	0
136	20230823	163200	95717630	5990	5990	5990	5990	0
137	20230823	163100	95717630	5990	5990	5990	5990	0
138	20230823	163000	95717630	5990	5990	5990	5990	0
139	20230823	162900	95717630	5990	5990	5990	5990	0
140	20230823	162800	95717630	5990	5990	5990	5990	0
141	20230823	162700	95717630	5990	5990	5990	5990	0
142	20230823	162600	95717630	5990	5990	5990	5990	0
143	20230823	162500	95717630	5990	5990	5990	5990	0
144	20230823	162400	95717630	5990	5990	5990	5990	0
145	20230823	162300	95717630	5990	5990	5990	5990	0
146	20230823	162200	95717630	5990	5990	5990	5990	0
147	20230823	162100	95717630	5990	5990	5990	5990	0
148	20230823	162000	95717630	5990	5990	5990	5990	0
149	20230823	161900	95717630	5990	5990	5990	5990	0
150	20230823	161800	95717630	5990	5990	5990	5990	0
151	20230823	161700	95717630	5990	5990	5990	5990	0
152	20230823	161600	95717630	5990	5990	5990	5990	255
153	20230823	161500	95717630	5990	5990	5990	5990	0
154	20230823	161400	95717630	5990	5990	5990	5990	0
155	20230823	161300	95717630	5990	5990	5990	5990	0
156	20230823	161200	95717630	5990	5990	5990	5990	0
157	20230823	161100	95717630	5990	5990	5990	5990	0
158	20230823	161000	95717630	5990	5990	5990	5990	0
159	20230823	160900	95717630	5990	5990	5990	5990	0
160	20230823	160800	95717630	5990	5990	5990	5990	0
161	20230823	160700	95717630	5990	5990	5990	5990	0
162	20230823	160600	95717630	5990	5990	5990	5990	0
163	20230823	160500	95717630	5990	5990	5990	5990	0
164	20230823	160400	95717630	5990	5990	5990	5990	0
165	20230823	160300	95717630	5990	5990	5990	5990	0
166	20230823	160200	95717630	5990	5990	5990	5990	0
167	20230823	160100	95717630	5990	5990	5990	5990	0
168	20230823	160000	95717630	5990	5990	5990	5990	0
169	20230823	155900	95717630	5990	5990	5990	5990	0
170	20230823	155800	95717630	5990	5990	5990	5990	0
171	20230823	155700	95717630	5990	5990	5990	5990	0
172	20230823	155600	95717630	5990	5990	5990	5990	0
173	20230823	155500	95717630	5990	5990	5990	5990	0
174	20230823	155400	95717630	5990	5990	5990	5990	0
175	20230823	155300	95717630	5990	5990	5990	5990	0
176	20230823	155200	95717630	5990	5990	5990	5990	0
177	20230823	155100	95717630	5990	5990	5990	5990	0
178	20230823	155000	95717630	5990	5990	5990	5990	0
179	20230823	154900	95717630	5990	5990	5990	5990	0
180	20230823	154800	95717630	5990	5990	5990	5990	0
181	20230823	154700	95717630	5990	5990	5990	5990	0
182	20230823	154600	95717630	5990	5990	5990	5990	255
183	20230823	154500	95717630	5990	5990	5990	5990	0
184	20230823	154400	95717630	5990	5990	5990	5990	0
185	20230823	154300	95717630	5990	5990	5990	5990	0
186	20230823	154200	95717630	5990	5990	5990	5990	0
187	20230823	154100	95717630	5990	5990	5990	5990	0
188	20230823	154000	95717630	5990	5990	5990	5990	0
189	20230823	153900	95717630	5990	5990	5990	5990	0
190	20230823	153800	95717630	5990	5990	5990	5990	0
191	20230823	153700	95717630	5990	5990	5990	5990	0
192	20230823	153600	95717630	5990	5990	5990	5990	0
193	20230823	153500	95717630	5990	5990	5990	5990	0
194	20230823	153400	95717630	5990	5990	5990	5990	0
195	20230823	153300	95717630	5990	5990	5990	5990	0
196	20230823	153200	95717630	5990	5990	5990	5990	0
197	20230823	153100	95717630	5990	5990	5990	5990	0
198	20230823	153000	95717630	5990	5990	5990	5990	255
199	20230823	152900	94190180	5980	5980	5980	5980	0
200	20230823	152800	94190180	5980	5980	5980	5980	0
201	20230823	152700	94190180	5980	5980	5980	5980	0
202	20230823	152600	94190180	5980	5980	5980	5980	0
203	20230823	152500	94190180	5980	5980	5980	5980	0
204	20230823	152400	94190180	5980	5980	5980	5980	0
205	20230823	152300	94190180	5980	5980	5980	5980	0
206	20230823	152200	94190180	5980	5980	5980	5980	0
207	20230823	152100	94190180	5980	5980	5980	5980	0
208	20230823	152000	94190180	5980	5980	5980	5980	0
209	20230823	151900	94190180	5980	5980	5980	5980	21
210	20230823	151800	94064600	5970	5970	5970	5970	0
211	20230823	151700	94064600	5970	5970	5970	5970	0
212	20230823	151600	94064600	5970	5970	5970	5970	12
213	20230823	151500	93992960	5970	5970	5970	5970	0
214	20230823	151400	93992960	5970	5970	5970	5970	0
215	20230823	151300	93992960	5970	5970	5970	5970	0
216	20230823	151200	93992960	5970	5970	5970	5970	0
217	20230823	151100	93992960	5970	5970	5970	5970	0
218	20230823	151000	93992960	5970	5970	5970	5970	0
219	20230823	150900	93992960	5970	5970	5970	5970	0
220	20230823	150800	93992960	5970	5970	5970	5970	0
221	20230823	150700	93992960	5970	5970	5970	5970	0
222	20230823	150600	93992960	5970	5970	5970	5970	228
223	20230823	150500	92631800	5940	5960	5960	5940	50
224	20230823	150400	92334270	5970	5970	5970	5970	2
225	20230823	150300	92322330	5970	5970	5970	5970	10
226	20230823	150200	92262630	5960	5960	5960	5960	0
227	20230823	150100	92262630	5960	5960	5960	5960	0
228	20230823	150000	92262630	5960	5960	5960	5960	0
229	20230823	145900	92262630	5960	5960	5960	5960	0
230	20230823	145800	92262630	5960	5960	5960	5960	1
231	20230823	145700	92256670	5940	5940	5940	5940	0
232	20230823	145600	92256670	5940	5940	5940	5940	0
233	20230823	145500	92256670	5940	5940	5940	5940	0
234	20230823	145400	92256670	5940	5940	5940	5940	0
235	20230823	145300	92256670	5940	5940	5940	5940	0
236	20230823	145200	92256670	5940	5940	5940	5940	0
237	20230823	145100	92256670	5940	5940	5940	5940	0
238	20230823	145000	92256670	5940	5940	5940	5940	0
239	20230823	144900	92256670	5940	5940	5940	5940	0
240	20230823	144800	92256670	5940	5940	5940	5940	0
241	20230823	144700	92256670	5940	5940	5940	5940	0
242	20230823	144600	92256670	5940	5940	5940	5940	0
243	20230823	144500	92256670	5940	5980	5980	5940	203
244	20230823	144400	91048870	5980	5980	5980	5980	0
245	20230823	144300	91048870	5980	5980	5980	5980	0
246	20230823	144200	91048870	5980	5980	5980	5980	0
247	20230823	144100	91048870	5980	5980	5980	5980	0
248	20230823	144000	91048870	5980	5980	5980	5980	0
249	20230823	143900	91048870	5980	5980	5980	5980	0
250	20230823	143800	91048870	5980	5980	5980	5980	0
251	20230823	143700	91048870	5980	5980	5980	5980	0
252	20230823	143600	91048870	5980	5980	5980	5980	1
253	20230823	143500	91042890	5950	5950	5950	5950	0
254	20230823	143400	91042890	5950	5950	5950	5950	0
255	20230823	143300	91042890	5950	5950	5950	5950	0
256	20230823	143200	91042890	5950	5950	5950	5950	0
257	20230823	143100	91042890	5950	5950	5950	5950	0
258	20230823	143000	91042890	5950	5950	5950	5950	0
259	20230823	142900	91042890	5950	5950	5950	5950	0
260	20230823	142800	91042890	5950	5950	5950	5950	0
261	20230823	142700	91042890	5950	5950	5950	5950	0
262	20230823	142600	91042890	5950	5950	5950	5950	0
263	20230823	142500	91042890	5950	5950	5950	5950	15
264	20230823	142400	90953640	5940	5940	5940	5940	0
265	20230823	142300	90953640	5940	5940	5940	5940	0
266	20230823	142200	90953640	5940	5940	5940	5940	0
267	20230823	142100	90953640	5940	5940	5940	5940	0
268	20230823	142000	90953640	5940	5940	5940	5940	0
269	20230823	141900	90953640	5940	5940	5940	5940	0
270	20230823	141800	90953640	5940	5940	5940	5940	0
271	20230823	141700	90953640	5940	5940	5940	5940	0
272	20230823	141600	90953640	5940	5940	5940	5940	0
273	20230823	141500	90953640	5940	5940	5940	5940	0
274	20230823	141400	90953640	5940	5960	5960	5940	100
275	20230823	141300	90359410	5980	5980	5980	5980	0
276	20230823	141200	90359410	5980	5980	5980	5980	0
277	20230823	141100	90359410	5980	5980	5980	5980	0
278	20230823	141000	90359410	5980	5980	5980	5980	0
279	20230823	140900	90359410	5980	5980	5980	5980	0
280	20230823	140800	90359410	5980	5980	5980	5980	0
281	20230823	140700	90359410	5980	5980	5980	5980	0
282	20230823	140600	90359410	5980	5980	5980	5980	50
283	20230823	140500	90060410	5980	5980	5980	5980	0
284	20230823	140400	90060410	5980	5980	5980	5980	0
285	20230823	140300	90060410	5980	5980	5980	5980	0
286	20230823	140200	90060410	5980	5980	5980	5980	2
287	20230823	140100	90048450	5980	5980	5980	5980	0
288	20230823	140000	90048450	5980	5980	5980	5980	0
289	20230823	135900	90048450	5980	5980	5980	5980	10
290	20230823	135800	89988650	5980	5980	5980	5980	0
291	20230823	135700	89988650	5980	5980	5980	5980	0
292	20230823	135600	89988650	5980	5980	5980	5980	2
293	20230823	135500	89976690	5980	5980	5980	5980	2
294	20230823	135400	89964730	5980	5980	5980	5980	4
295	20230823	135300	89940810	5970	5950	5970	5950	166
296	20230823	135200	88949810	5980	5980	5980	5980	0
297	20230823	135100	88949810	5980	5980	5980	5980	0
298	20230823	135000	88949810	5980	5980	5980	5980	0
299	20230823	134900	88949810	5980	5980	5980	5980	0
300	20230823	134800	88949810	5980	5980	5980	5980	0
301	20230823	134700	88949810	5980	5980	5980	5980	0
302	20230823	134600	88949810	5980	5980	5980	5980	0
303	20230823	134500	88949810	5980	5980	5980	5980	1
304	20230823	134400	88943830	5940	5940	5940	5940	0
305	20230823	134300	88943830	5940	5940	5940	5940	311
306	20230823	134200	87096490	5940	5940	5940	5940	0
307	20230823	134100	87096490	5940	5950	5950	5940	1042
308	20230823	134000	80902100	5990	5990	5990	5990	0
309	20230823	133900	80902100	5990	5990	5990	5990	0
310	20230823	133800	80902100	5990	5990	5990	5990	0
311	20230823	133700	80902100	5990	5990	5990	5990	0
312	20230823	133600	80902100	5990	5990	5990	5990	0
313	20230823	133500	80902100	5990	5990	5990	5990	0
314	20230823	133400	80902100	5990	5990	5990	5990	1
315	20230823	133300	80896110	5990	5990	5990	5990	0
316	20230823	133200	80896110	5990	5990	5990	5990	0
317	20230823	133100	80896110	5990	5990	5990	5990	0
318	20230823	133000	80896110	5990	5990	5990	5990	0
319	20230823	132900	80896110	5990	5990	5990	5990	0
320	20230823	132800	80896110	5990	5990	5990	5990	0
321	20230823	132700	80896110	5990	5990	5990	5990	0
322	20230823	132600	80896110	5990	5990	5990	5990	0
323	20230823	132500	80896110	5990	5990	5990	5990	0
324	20230823	132400	80896110	5990	5990	5990	5990	0
325	20230823	132300	80896110	5990	5990	5990	5990	0
326	20230823	132200	80896110	5990	5990	5990	5990	0
327	20230823	132100	80896110	5990	5990	5990	5990	0
328	20230823	132000	80896110	5990	5990	5990	5990	0
329	20230823	131900	80896110	5990	5990	5990	5990	0
330	20230823	131800	80896110	5990	5990	5990	5990	0
331	20230823	131700	80896110	5990	5990	5990	5990	0
332	20230823	131600	80896110	5990	5990	5990	5990	0
333	20230823	131500	80896110	5990	5990	5990	5990	0
334	20230823	131400	80896110	5990	5990	5990	5990	1
335	20230823	131300	80890120	5950	5950	5950	5950	0
336	20230823	131200	80890120	5950	5950	5950	5950	0
337	20230823	131100	80890120	5950	5950	5950	5950	0
338	20230823	131000	80890120	5950	5970	5970	5950	600
339	20230823	130900	77319960	5990	5990	5990	5990	0
340	20230823	130800	77319960	5990	5990	5990	5990	0
341	20230823	130700	77319960	5990	5990	5990	5990	1
342	20230823	130600	77313970	5990	5990	5990	5990	0
343	20230823	130500	77313970	5990	5990	5990	5990	0
344	20230823	130400	77313970	5990	5990	5990	5990	0
345	20230823	130300	77313970	5990	5990	5990	5990	0
346	20230823	130200	77313970	5990	5990	5990	5990	0
347	20230823	130100	77313970	5990	5990	5990	5990	0
348	20230823	130000	77313970	5990	5990	5990	5990	0
349	20230823	125900	77313970	5990	5990	5990	5990	0
350	20230823	125800	77313970	5990	5990	5990	5990	0
351	20230823	125700	77313970	5990	5990	5990	5990	0
352	20230823	125600	77313970	5990	5990	5990	5990	0
353	20230823	125500	77313970	5990	5990	5990	5990	0
354	20230823	125400	77313970	5990	5990	5990	5990	10
355	20230823	125300	77254070	5990	5980	5990	5980	40
356	20230823	125200	77014740	5990	5990	5990	5990	0
357	20230823	125100	77014740	5990	5990	5990	5990	0
358	20230823	125000	77014740	5990	5990	5990	5990	0
359	20230823	124900	77014740	5990	5990	5990	5990	0
360	20230823	124800	77014740	5990	5990	5990	5990	0
361	20230823	124700	77014740	5990	5990	5990	5990	0
362	20230823	124600	77014740	5990	5970	5990	5970	25
363	20230823	124500	76865390	5970	5970	5970	5970	0
364	20230823	124400	76865390	5970	5970	5970	5970	35
365	20230823	124300	76656440	6020	6020	6020	6020	0
366	20230823	124200	76656440	6020	6020	6020	6020	0
367	20230823	124100	76656440	6020	6020	6020	6020	0
368	20230823	124000	76656440	6020	6020	6020	6020	0
369	20230823	123900	76656440	6020	6020	6020	6020	0
370	20230823	123800	76656440	6020	6020	6020	6020	0
371	20230823	123700	76656440	6020	6020	6020	6020	0
372	20230823	123600	76656440	6020	6020	6020	6020	0
373	20230823	123500	76656440	6020	6020	6020	6020	0
374	20230823	123400	76656440	6020	6020	6020	6020	0
375	20230823	123300	76656440	6020	6020	6020	6020	0
376	20230823	123200	76656440	6020	5990	6020	5950	787
377	20230823	123100	71967400	6030	6030	6030	6030	1
378	20230823	123000	71961370	5980	5980	5980	5980	298
379	20230823	122900	70179330	5980	5980	5980	5980	54
380	20230823	122800	69856410	5980	5980	5980	5980	22
381	20230823	122700	69724850	5980	5980	5980	5980	10
382	20230823	122600	69665050	5980	5980	5980	5980	10
383	20230823	122500	69605250	5980	5980	5980	5980	0
384	20230823	122400	69605250	5980	5980	5980	5980	0
385	20230823	122300	69605250	5980	5980	5980	5980	0
386	20230823	122200	69605250	5980	5980	5980	5980	0
387	20230823	122100	69605250	5980	5980	5980	5980	20
388	20230823	122000	69485650	5980	5980	5980	5980	1
389	20230823	121900	69479670	5980	5980	5980	5980	1
390	20230823	121800	69473690	5980	5980	5980	5980	0
391	20230823	121700	69473690	5980	5980	5980	5980	0
392	20230823	121600	69473690	5980	5980	5980	5980	0
393	20230823	121500	69473690	5980	5980	5980	5980	0
394	20230823	121400	69473690	5980	5980	5980	5980	0
395	20230823	121300	69473690	5980	5980	5980	5980	0
396	20230823	121200	69473690	5980	5980	5980	5980	0
397	20230823	121100	69473690	5980	5950	5980	5950	7
398	20230823	121000	69432010	5980	5980	5980	5980	0
399	20230823	120900	69432010	5980	5970	5980	5970	7
400	20230823	120800	69390210	5960	5960	5960	5960	6
401	20230823	120700	69354450	5970	5970	5970	5970	0
402	20230823	120600	69354450	5970	5970	5970	5970	4
403	20230823	120500	69330570	5970	5970	5970	5970	276
404	20230823	120400	67682850	5970	5970	5970	5970	0
405	20230823	120300	67682850	5970	5970	5970	5970	0
406	20230823	120200	67682850	5970	5970	5970	5970	0
407	20230823	120100	67682850	5970	5970	5970	5970	0
408	20230823	120000	67682850	5970	5970	5970	5970	1
409	20230823	115900	67676880	5960	5960	5960	5960	140
410	20230823	115800	66842480	5970	5970	5970	5970	0
411	20230823	115700	66842480	5970	5970	5970	5970	0
412	20230823	115600	66842480	5970	5970	5970	5970	0
413	20230823	115500	66842480	5970	5970	5970	5970	0
414	20230823	115400	66842480	5970	5970	5970	5970	0
415	20230823	115300	66842480	5970	5970	5970	5970	1
416	20230823	115200	66836510	5960	5960	5960	5960	0
417	20230823	115100	66836510	5960	5960	5960	5960	0
418	20230823	115000	66836510	5960	5960	5960	5960	0
419	20230823	114900	66836510	5960	5980	5980	5960	251
420	20230823	114800	65336530	5990	5990	5990	5990	1
421	20230823	114700	65330540	5990	5990	5990	5990	19
422	20230823	114600	65216730	6010	6010	6010	6010	0
423	20230823	114500	65216730	6010	6010	6010	6010	0
424	20230823	114400	65216730	6010	6010	6010	6010	1
425	20230823	114300	65210720	5990	5980	5990	5980	3
426	20230823	114200	65192760	5990	5990	5990	5990	1
427	20230823	114100	65186770	6030	6030	6030	6030	0
428	20230823	114000	65186770	6030	6030	6030	6030	0
429	20230823	113900	65186770	6030	6030	6030	6030	1
430	20230823	113800	65180740	5980	5980	5980	5980	0
431	20230823	113700	65180740	5980	5980	5980	5980	0
432	20230823	113600	65180740	5980	5980	5980	5980	0
433	20230823	113500	65180740	5980	5980	5980	5980	0
434	20230823	113400	65180740	5980	5980	5980	5980	0
435	20230823	113300	65180740	5980	5980	5980	5980	75
436	20230823	113200	64732240	5990	5990	5990	5990	0
437	20230823	113100	64732240	5990	5990	5990	5990	0
438	20230823	113000	64732240	5990	5990	5990	5990	474
439	20230823	112900	61892980	6040	6040	6040	6040	0
440	20230823	112800	61892980	6040	6040	6040	6040	0
441	20230823	112700	61892980	6040	6040	6040	6040	0
442	20230823	112600	61892980	6040	5990	6040	5990	192
443	20230823	112500	60742650	6030	6030	6030	6030	190
444	20230823	112400	59596950	6030	6030	6030	6030	0
445	20230823	112300	59596950	6030	6030	6030	6030	0
446	20230823	112200	59596950	6030	6030	6030	6030	0
447	20230823	112100	59596950	6030	6030	6030	6030	1
448	20230823	112000	59590920	6030	6030	6030	6030	0
449	20230823	111900	59590920	6030	6030	6030	6030	0
450	20230823	111800	59590920	6030	6030	6030	6030	1
451	20230823	111700	59584890	5980	5980	5980	5980	0
452	20230823	111600	59584890	5980	5980	5980	5980	0
453	20230823	111500	59584890	5980	5980	5980	5980	0
454	20230823	111400	59584890	5980	5980	5980	5980	16
455	20230823	111300	59489210	5980	5980	5980	5980	0
456	20230823	111200	59489210	5980	5980	5980	5980	438
457	20230823	111100	56869970	5980	6030	6030	5980	226
458	20230823	111000	55518440	5980	5980	5980	5980	0
459	20230823	110900	55518440	5980	5980	5980	5980	756
460	20230823	110800	50997560	5970	5970	5970	5970	7
461	20230823	110700	50955770	5970	5970	5970	5970	0
462	20230823	110600	50955770	5970	5970	5970	5970	255
463	20230823	110500	49433420	5970	5970	5970	5970	0
464	20230823	110400	49433420	5970	5970	5970	5970	1
465	20230823	110300	49427450	5960	5960	5960	5960	37
466	20230823	110200	49206930	5970	5970	5970	5970	0
467	20230823	110100	49206930	5970	5970	5970	5970	0
468	20230823	110000	49206930	5970	5970	5970	5970	0
469	20230823	105900	49206930	5970	5970	5970	5970	0
470	20230823	105800	49206930	5970	5970	5970	5970	0
471	20230823	105700	49206930	5970	5970	5970	5970	0
472	20230823	105600	49206930	5970	5970	5970	5970	1
473	20230823	105500	49200960	5950	5950	5950	5950	0
474	20230823	105400	49200960	5950	5950	5950	5950	0
475	20230823	105300	49200960	5950	5950	5950	5950	200
476	20230823	105200	48010960	5950	5950	5950	5950	0
477	20230823	105100	48010960	5950	5960	5960	5950	90
478	20230823	105000	47475280	5970	5970	5970	5970	0
479	20230823	104900	47475280	5970	5970	5970	5970	4
480	20230823	104800	47451400	5970	5970	5970	5970	0
481	20230823	104700	47451400	5970	5970	5970	5970	0
482	20230823	104600	47451400	5970	5970	5970	5970	0
483	20230823	104500	47451400	5970	5970	5970	5970	0
484	20230823	104400	47451400	5970	5970	5970	5970	0
485	20230823	104300	47451400	5970	5970	5970	5970	5
486	20230823	104200	47421550	5970	5970	5970	5970	0
487	20230823	104100	47421550	5970	5970	5970	5970	1
488	20230823	104000	47415580	5980	5980	5980	5980	0
489	20230823	103900	47415580	5980	5970	5980	5970	3
490	20230823	103800	47397660	5980	5980	5980	5980	0
491	20230823	103700	47397660	5980	5980	5980	5980	0
492	20230823	103600	47397660	5980	5980	5980	5980	0
493	20230823	103500	47397660	5980	5980	5980	5980	0
494	20230823	103400	47397660	5980	5980	5980	5980	0
495	20230823	103300	47397660	5980	5980	5980	5980	0
496	20230823	103200	47397660	5980	5980	5980	5980	0
497	20230823	103100	47397660	5980	5980	5980	5980	0
498	20230823	103000	47397660	5980	5980	5980	5980	4
499	20230823	102900	47373740	5980	5980	5980	5980	0
500	20230823	102800	47373740	5980	5980	5980	5980	1
501	20230823	102700	47367760	5980	5980	5980	5980	0
502	20230823	102600	47367760	5980	5980	5980	5980	0
503	20230823	102500	47367760	5980	5980	5980	5980	0
504	20230823	102400	47367760	5980	5980	5980	5980	0
505	20230823	102300	47367760	5980	5980	5980	5980	0
506	20230823	102200	47367760	5980	5980	5980	5980	0
507	20230823	102100	47367760	5980	5980	5980	5980	0
508	20230823	102000	47367760	5980	5980	5980	5980	0
509	20230823	101900	47367760	5980	5980	5980	5980	0
510	20230823	101800	47367760	5980	5980	5980	5980	0
511	20230823	101700	47367760	5980	5980	5980	5980	0
512	20230823	101600	47367760	5980	5980	5980	5980	0
513	20230823	101500	47367760	5980	5980	5980	5980	0
514	20230823	101400	47367760	5980	5980	5980	5980	0
515	20230823	101300	47367760	5980	5980	5980	5980	1
516	20230823	101200	47361780	5980	5980	5980	5980	0
517	20230823	101100	47361780	5980	5980	5980	5980	0
518	20230823	101000	47361780	5980	5970	5980	5970	58
519	20230823	100900	47015510	5950	5950	5950	5950	1
520	20230823	100800	47009560	5950	5950	5950	5950	0
521	20230823	100700	47009560	5950	5950	5950	5950	295
522	20230823	100600	45254310	5970	5960	5970	5960	200
523	20230823	100500	44060320	5950	5970	5970	5950	993
524	20230823	100400	38151620	5960	5960	5970	5960	135
525	20230823	100300	37347010	5970	5970	5970	5970	0
526	20230823	100200	37347010	5970	5970	5970	5970	0
527	20230823	100100	37347010	5970	5970	5970	5970	0
528	20230823	100000	37347010	5970	5970	5970	5970	0
529	20230823	095900	37347010	5970	5970	5970	5970	0
530	20230823	095800	37347010	5970	5970	5970	5970	0
531	20230823	095700	37347010	5970	5970	5970	5970	0
532	20230823	095600	37347010	5970	5970	5970	5970	0
533	20230823	095500	37347010	5970	5970	5970	5970	0
534	20230823	095400	37347010	5970	5970	5970	5970	1
535	20230823	095300	37341040	5920	5950	5950	5920	600
536	20230823	095200	33780670	5970	5970	5970	5970	0
537	20230823	095100	33780670	5970	5970	5970	5970	0
538	20230823	095000	33780670	5970	5970	5970	5970	0
539	20230823	094900	33780670	5970	5970	5970	5970	0
540	20230823	094800	33780670	5970	5950	5970	5950	160
541	20230823	094700	32827470	5970	5970	5970	5970	0
542	20230823	094600	32827470	5970	5970	5970	5970	1
543	20230823	094500	32821500	5920	5920	5920	5920	100
544	20230823	094400	32229500	5920	5950	5950	5920	30
545	20230823	094300	32051440	5980	5980	5980	5980	0
546	20230823	094200	32051440	5980	5980	5980	5980	0
547	20230823	094100	32051440	5980	5980	5980	5980	0
548	20230823	094000	32051440	5980	5980	5980	5980	1
549	20230823	093900	32045460	5980	5980	5980	5980	1
550	20230823	093800	32039480	5910	5930	5930	5910	163
551	20230823	093700	31076130	5980	5980	5980	5980	1
552	20230823	093600	31070150	5980	5980	5980	5980	0
553	20230823	093500	31070150	5980	5980	5980	5980	0
554	20230823	093400	31070150	5980	5980	5980	5980	0
555	20230823	093300	31070150	5980	5970	5980	5970	45
556	20230823	093200	30801490	5970	5970	5970	5970	0
557	20230823	093100	30801490	5970	5970	5970	5970	172
558	20230823	093000	29774650	5970	5950	5970	5950	258
559	20230823	092900	28237000	5950	5950	5950	5950	0
560	20230823	092800	28237000	5950	5950	5950	5950	1
561	20230823	092700	28231050	5960	5960	5960	5960	0
562	20230823	092600	28231050	5960	5960	5960	5960	0
563	20230823	092500	28231050	5960	5960	5960	5960	0
564	20230823	092400	28231050	5960	5960	5960	5960	12
565	20230823	092300	28159530	5960	5960	5960	5960	0
566	20230823	092200	28159530	5960	5960	5960	5960	0
567	20230823	092100	28159530	5960	5960	5960	5960	0
568	20230823	092000	28159530	5960	5920	5960	5910	682
569	20230823	091900	24128410	5910	5910	5910	5910	0
570	20230823	091800	24128410	5910	5910	5910	5910	0
571	20230823	091700	24128410	5910	5930	5930	5910	300
572	20230823	091600	22355050	5910	5910	5910	5910	516
573	20230823	091500	19305490	5910	5950	5950	5910	334
574	20230823	091400	17331180	5950	5950	5950	5950	100
575	20230823	091300	16736180	5970	5970	5970	5970	0
576	20230823	091200	16736180	5970	5970	5970	5970	1
577	20230823	091100	16730210	5950	5950	5950	5950	6
578	20230823	091000	16694510	5950	5950	5970	5950	642
579	20230823	090900	12873100	5940	5910	5940	5910	104
580	20230823	090800	12257800	5890	5890	5890	5890	0
581	20230823	090700	12257800	5890	5910	5910	5890	90
582	20230823	090600	11726680	5890	5930	5930	5890	1282
583	20230823	090500	4153570	5930	5920	5930	5920	114
584	20230823	090400	3478030	5920	5930	5970	5920	54
585	20230823	090300	3158290	5930	6020	6020	5930	310
586	20230823	090200	1319050	6040	5990	6040	5990	29
587	20230823	090100	1143990	5930	5930	5930	5930	0
588	20230823	090000	1143990	5930	5920	5930	5920	193