KissMeData/005680/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	184400	58715800	8880	8880	8880	8880	539
3	20230829	184300	58715800	8880	8880	8880	8880	0
4	20230829	184200	58715800	8880	8880	8880	8880	0
5	20230829	184100	58715800	8880	8880	8880	8880	0
6	20230829	184000	58715800	8880	8880	8880	8880	0
7	20230829	183900	58715800	8880	8880	8880	8880	0
8	20230829	183800	58715800	8880	8880	8880	8880	0
9	20230829	183700	58715800	8880	8880	8880	8880	0
10	20230829	183600	58715800	8880	8880	8880	8880	0
11	20230829	183500	58715800	8880	8880	8880	8880	0
12	20230829	183400	58715800	8880	8880	8880	8880	0
13	20230829	183300	58715800	8880	8880	8880	8880	0
14	20230829	183200	58715800	8880	8880	8880	8880	0
15	20230829	183100	58715800	8880	8880	8880	8880	0
16	20230829	183000	58715800	8880	8880	8880	8880	0
17	20230829	182900	58715800	8880	8880	8880	8880	0
18	20230829	182800	58715800	8880	8880	8880	8880	0
19	20230829	182700	58715800	8880	8880	8880	8880	0
20	20230829	182600	58715800	8880	8880	8880	8880	0
21	20230829	182500	58715800	8880	8880	8880	8880	0
22	20230829	182400	58715800	8880	8880	8880	8880	0
23	20230829	182300	58715800	8880	8880	8880	8880	0
24	20230829	182200	58715800	8880	8880	8880	8880	0
25	20230829	182100	58715800	8880	8880	8880	8880	0
26	20230829	182000	58715800	8880	8880	8880	8880	0
27	20230829	181900	58715800	8880	8880	8880	8880	0
28	20230829	181800	58715800	8880	8880	8880	8880	0
29	20230829	181700	58715800	8880	8880	8880	8880	0
30	20230829	181600	58715800	8880	8880	8880	8880	0
31	20230829	181500	58715800	8880	8880	8880	8880	0
32	20230829	181400	58715800	8880	8880	8880	8880	539
33	20230829	181300	58715800	8880	8880	8880	8880	0
34	20230829	181200	58715800	8880	8880	8880	8880	0
35	20230829	181100	58715800	8880	8880	8880	8880	0
36	20230829	181000	58715800	8880	8880	8880	8880	0
37	20230829	180900	58715800	8880	8880	8880	8880	0
38	20230829	180800	58715800	8880	8880	8880	8880	0
39	20230829	180700	58715800	8880	8880	8880	8880	0
40	20230829	180600	58715800	8880	8880	8880	8880	0
41	20230829	180500	58715800	8880	8880	8880	8880	0
42	20230829	180400	58715800	8880	8880	8880	8880	0
43	20230829	180300	58715800	8880	8880	8880	8880	0
44	20230829	180200	58715800	8880	8880	8880	8880	0
45	20230829	180100	58715800	8880	8880	8880	8880	0
46	20230829	180000	58715800	8880	8880	8880	8880	0
47	20230829	175900	58715800	8880	8880	8880	8880	0
48	20230829	175800	58715800	8880	8880	8880	8880	0
49	20230829	175700	58715800	8880	8880	8880	8880	0
50	20230829	175600	58715800	8880	8880	8880	8880	0
51	20230829	175500	58715800	8880	8880	8880	8880	0
52	20230829	175400	58715800	8880	8880	8880	8880	0
53	20230829	175300	58715800	8880	8880	8880	8880	0
54	20230829	175200	58715800	8880	8880	8880	8880	0
55	20230829	175100	58715800	8880	8880	8880	8880	0
56	20230829	175000	58715800	8880	8880	8880	8880	0
57	20230829	174900	58715800	8880	8880	8880	8880	0
58	20230829	174800	58715800	8880	8880	8880	8880	0
59	20230829	174700	58715800	8880	8880	8880	8880	0
60	20230829	174600	58715800	8880	8880	8880	8880	0
61	20230829	174500	58715800	8880	8880	8880	8880	0
62	20230829	174400	58715800	8880	8880	8880	8880	539
63	20230829	174300	58715800	8880	8880	8880	8880	0
64	20230829	174200	58715800	8880	8880	8880	8880	0
65	20230829	174100	58715800	8880	8880	8880	8880	0
66	20230829	174000	58715800	8880	8880	8880	8880	0
67	20230829	173900	58715800	8880	8880	8880	8880	0
68	20230829	173800	58715800	8880	8880	8880	8880	0
69	20230829	173700	58715800	8880	8880	8880	8880	0
70	20230829	173600	58715800	8880	8880	8880	8880	0
71	20230829	173500	58715800	8880	8880	8880	8880	0
72	20230829	173400	58715800	8880	8880	8880	8880	0
73	20230829	173300	58715800	8880	8880	8880	8880	0
74	20230829	173200	58715800	8880	8880	8880	8880	0
75	20230829	173100	58715800	8880	8880	8880	8880	0
76	20230829	173000	58715800	8880	8880	8880	8880	0
77	20230829	172900	58715800	8880	8880	8880	8880	0
78	20230829	172800	58715800	8880	8880	8880	8880	0
79	20230829	172700	58715800	8880	8880	8880	8880	0
80	20230829	172600	58715800	8880	8880	8880	8880	0
81	20230829	172500	58715800	8880	8880	8880	8880	0
82	20230829	172400	58715800	8880	8880	8880	8880	0
83	20230829	172300	58715800	8880	8880	8880	8880	0
84	20230829	172200	58715800	8880	8880	8880	8880	0
85	20230829	172100	58715800	8880	8880	8880	8880	0
86	20230829	172000	58715800	8880	8880	8880	8880	0
87	20230829	171900	58715800	8880	8880	8880	8880	0
88	20230829	171800	58715800	8880	8880	8880	8880	0
89	20230829	171700	58715800	8880	8880	8880	8880	0
90	20230829	171600	58715800	8880	8880	8880	8880	0
91	20230829	171500	58715800	8880	8880	8880	8880	0
92	20230829	171400	58715800	8880	8880	8880	8880	539
93	20230829	171300	58715800	8880	8880	8880	8880	0
94	20230829	171200	58715800	8880	8880	8880	8880	0
95	20230829	171100	58715800	8880	8880	8880	8880	0
96	20230829	171000	58715800	8880	8880	8880	8880	0
97	20230829	170900	58715800	8880	8880	8880	8880	0
98	20230829	170800	58715800	8880	8880	8880	8880	0
99	20230829	170700	58715800	8880	8880	8880	8880	0
100	20230829	170600	58715800	8880	8880	8880	8880	0
101	20230829	170500	58715800	8880	8880	8880	8880	0
102	20230829	170400	58715800	8880	8880	8880	8880	0
103	20230829	170300	58715800	8880	8880	8880	8880	0
104	20230829	170200	58715800	8880	8880	8880	8880	0
105	20230829	170100	58715800	8880	8880	8880	8880	0
106	20230829	170000	58715800	8880	8880	8880	8880	0
107	20230829	165900	58715800	8880	8880	8880	8880	0
108	20230829	165800	58715800	8880	8880	8880	8880	0
109	20230829	165700	58715800	8880	8880	8880	8880	0
110	20230829	165600	58715800	8880	8880	8880	8880	0
111	20230829	165500	58715800	8880	8880	8880	8880	0
112	20230829	165400	58715800	8880	8880	8880	8880	0
113	20230829	165300	58715800	8880	8880	8880	8880	0
114	20230829	165200	58715800	8880	8880	8880	8880	0
115	20230829	165100	58715800	8880	8880	8880	8880	0
116	20230829	165000	58715800	8880	8880	8880	8880	0
117	20230829	164900	58715800	8880	8880	8880	8880	0
118	20230829	164800	58715800	8880	8880	8880	8880	0
119	20230829	164700	58715800	8880	8880	8880	8880	0
120	20230829	164600	58715800	8880	8880	8880	8880	0
121	20230829	164500	58715800	8880	8880	8880	8880	0
122	20230829	164400	58715800	8880	8880	8880	8880	539
123	20230829	164300	58715800	8880	8880	8880	8880	0
124	20230829	164200	58715800	8880	8880	8880	8880	0
125	20230829	164100	58715800	8880	8880	8880	8880	0
126	20230829	164000	58715800	8880	8880	8880	8880	0
127	20230829	163900	58715800	8880	8880	8880	8880	0
128	20230829	163800	58715800	8880	8880	8880	8880	0
129	20230829	163700	58715800	8880	8880	8880	8880	0
130	20230829	163600	58715800	8880	8880	8880	8880	0
131	20230829	163500	58715800	8880	8880	8880	8880	0
132	20230829	163400	58715800	8880	8880	8880	8880	0
133	20230829	163300	58715800	8880	8880	8880	8880	0
134	20230829	163200	58715800	8880	8880	8880	8880	0
135	20230829	163100	58715800	8880	8880	8880	8880	0
136	20230829	163000	58715800	8880	8880	8880	8880	0
137	20230829	162900	58715800	8880	8880	8880	8880	0
138	20230829	162800	58715800	8880	8880	8880	8880	0
139	20230829	162700	58715800	8880	8880	8880	8880	0
140	20230829	162600	58715800	8880	8880	8880	8880	0
141	20230829	162500	58715800	8880	8880	8880	8880	0
142	20230829	162400	58715800	8880	8880	8880	8880	0
143	20230829	162300	58715800	8880	8880	8880	8880	0
144	20230829	162200	58715800	8880	8880	8880	8880	0
145	20230829	162100	58715800	8880	8880	8880	8880	0
146	20230829	162000	58715800	8880	8880	8880	8880	0
147	20230829	161900	58715800	8880	8880	8880	8880	0
148	20230829	161800	58715800	8880	8880	8880	8880	0
149	20230829	161700	58715800	8880	8880	8880	8880	0
150	20230829	161600	58715800	8880	8880	8880	8880	0
151	20230829	161500	58715800	8880	8880	8880	8880	0
152	20230829	161400	58715800	8880	8880	8880	8880	539
153	20230829	161300	58715800	8880	8880	8880	8880	0
154	20230829	161200	58715800	8880	8880	8880	8880	0
155	20230829	161100	58715800	8880	8880	8880	8880	0
156	20230829	161000	58715800	8880	8880	8880	8880	0
157	20230829	160900	58715800	8880	8880	8880	8880	0
158	20230829	160800	58715800	8880	8880	8880	8880	0
159	20230829	160700	58715800	8880	8880	8880	8880	0
160	20230829	160600	58715800	8880	8880	8880	8880	0
161	20230829	160500	58715800	8880	8880	8880	8880	0
162	20230829	160400	58715800	8880	8880	8880	8880	0
163	20230829	160300	58715800	8880	8880	8880	8880	0
164	20230829	160200	58715800	8880	8880	8880	8880	0
165	20230829	160100	58715800	8880	8880	8880	8880	0
166	20230829	160000	58715800	8880	8880	8880	8880	0
167	20230829	155900	58715800	8880	8880	8880	8880	0
168	20230829	155800	58715800	8880	8880	8880	8880	0
169	20230829	155700	58715800	8880	8880	8880	8880	0
170	20230829	155600	58715800	8880	8880	8880	8880	0
171	20230829	155500	58715800	8880	8880	8880	8880	0
172	20230829	155400	58715800	8880	8880	8880	8880	0
173	20230829	155300	58715800	8880	8880	8880	8880	0
174	20230829	155200	58715800	8880	8880	8880	8880	0
175	20230829	155100	58715800	8880	8880	8880	8880	0
176	20230829	155000	58715800	8880	8880	8880	8880	0
177	20230829	154900	58715800	8880	8880	8880	8880	0
178	20230829	154800	58715800	8880	8880	8880	8880	0
179	20230829	154700	58715800	8880	8880	8880	8880	0
180	20230829	154600	58715800	8880	8880	8880	8880	0
181	20230829	154500	58715800	8880	8880	8880	8880	0
182	20230829	154400	58715800	8880	8880	8880	8880	539
183	20230829	154300	58715800	8880	8880	8880	8880	0
184	20230829	154200	58715800	8880	8880	8880	8880	0
185	20230829	154100	58715800	8880	8880	8880	8880	0
186	20230829	154000	58715800	8880	8880	8880	8880	0
187	20230829	153900	58715800	8880	8880	8880	8880	0
188	20230829	153800	58715800	8880	8880	8880	8880	0
189	20230829	153700	58715800	8880	8880	8880	8880	0
190	20230829	153600	58715800	8880	8880	8880	8880	0
191	20230829	153500	58715800	8880	8880	8880	8880	0
192	20230829	153400	58715800	8880	8880	8880	8880	0
193	20230829	153300	58715800	8880	8880	8880	8880	0
194	20230829	153200	58715800	8880	8880	8880	8880	0
195	20230829	153100	58715800	8880	8880	8880	8880	0
196	20230829	153000	58715800	8880	8880	8880	8880	539
197	20230829	152900	53929480	8870	8870	8870	8870	0
198	20230829	152800	53929480	8870	8870	8870	8870	0
199	20230829	152700	53929480	8870	8870	8870	8870	0
200	20230829	152600	53929480	8870	8870	8870	8870	0
201	20230829	152500	53929480	8870	8870	8870	8870	0
202	20230829	152400	53929480	8870	8870	8870	8870	0
203	20230829	152300	53929480	8870	8870	8870	8870	0
204	20230829	152200	53929480	8870	8870	8870	8870	0
205	20230829	152100	53929480	8870	8870	8870	8870	0
206	20230829	152000	53929480	8870	8870	8870	8870	0
207	20230829	151900	53929480	8870	8870	8870	8870	0
208	20230829	151800	53929480	8870	8870	8870	8870	0
209	20230829	151700	53929480	8870	8870	8870	8870	0
210	20230829	151600	53929480	8870	8870	8870	8870	0
211	20230829	151500	53929480	8870	8870	8870	8870	0
212	20230829	151400	53929480	8870	8870	8870	8870	0
213	20230829	151300	53929480	8870	8870	8870	8870	0
214	20230829	151200	53929480	8870	8870	8870	8870	0
215	20230829	151100	53929480	8870	8870	8870	8870	0
216	20230829	151000	53929480	8870	8870	8870	8870	0
217	20230829	150900	53929480	8870	8870	8870	8870	0
218	20230829	150800	53929480	8870	8860	8870	8850	407
219	20230829	150700	50323930	8860	8860	8860	8860	54
220	20230829	150600	49845490	8870	8870	8870	8870	0
221	20230829	150500	49845490	8870	8870	8870	8870	0
222	20230829	150400	49845490	8870	8870	8870	8870	0
223	20230829	150300	49845490	8870	8870	8870	8870	0
224	20230829	150200	49845490	8870	8870	8870	8870	107
225	20230829	150100	48896400	8870	8870	8870	8870	0
226	20230829	150000	48896400	8870	8870	8870	8870	100
227	20230829	145900	48009400	8870	8870	8870	8870	1
228	20230829	145800	48000530	8860	8860	8860	8860	0
229	20230829	145700	48000530	8860	8870	8870	8860	321
230	20230829	145600	45155950	8870	8870	8870	8870	10
231	20230829	145500	45067250	8870	8870	8870	8870	50
232	20230829	145400	44623750	8870	8870	8870	8870	0
233	20230829	145300	44623750	8870	8870	8870	8870	0
234	20230829	145200	44623750	8870	8870	8870	8870	0
235	20230829	145100	44623750	8870	8870	8870	8870	0
236	20230829	145000	44623750	8870	8870	8870	8870	0
237	20230829	144900	44623750	8870	8870	8870	8870	2
238	20230829	144800	44606010	8870	8870	8870	8870	0
239	20230829	144700	44606010	8870	8870	8870	8870	0
240	20230829	144600	44606010	8870	8870	8870	8870	0
241	20230829	144500	44606010	8870	8870	8870	8870	0
242	20230829	144400	44606010	8870	8870	8870	8870	0
243	20230829	144300	44606010	8870	8870	8870	8870	70
244	20230829	144200	43985110	8870	8870	8870	8870	0
245	20230829	144100	43985110	8870	8870	8870	8870	140
246	20230829	144000	42743310	8870	8870	8870	8870	8
247	20230829	143900	42672350	8870	8870	8870	8870	0
248	20230829	143800	42672350	8870	8870	8870	8870	0
249	20230829	143700	42672350	8870	8870	8870	8870	1
250	20230829	143600	42663480	8870	8870	8870	8870	0
251	20230829	143500	42663480	8870	8870	8870	8870	200
252	20230829	143400	40889480	8870	8870	8870	8870	0
253	20230829	143300	40889480	8870	8870	8870	8870	263
254	20230829	143200	38556670	8880	8880	8880	8880	0
255	20230829	143100	38556670	8880	8880	8880	8880	0
256	20230829	143000	38556670	8880	8880	8880	8880	1
257	20230829	142900	38547790	8880	8880	8880	8880	0
258	20230829	142800	38547790	8880	8880	8880	8880	0
259	20230829	142700	38547790	8880	8880	8880	8880	0
260	20230829	142600	38547790	8880	8880	8880	8880	0
261	20230829	142500	38547790	8880	8880	8880	8880	0
262	20230829	142400	38547790	8880	8880	8880	8880	0
263	20230829	142300	38547790	8880	8880	8880	8880	4
264	20230829	142200	38512270	8880	8880	8880	8880	0
265	20230829	142100	38512270	8880	8880	8880	8880	0
266	20230829	142000	38512270	8880	8880	8880	8880	0
267	20230829	141900	38512270	8880	8880	8880	8880	9
268	20230829	141800	38432350	8870	8870	8870	8870	0
269	20230829	141700	38432350	8870	8870	8870	8870	0
270	20230829	141600	38432350	8870	8870	8870	8870	0
271	20230829	141500	38432350	8870	8870	8870	8870	0
272	20230829	141400	38432350	8870	8870	8870	8870	0
273	20230829	141300	38432350	8870	8870	8870	8870	0
274	20230829	141200	38432350	8870	8870	8870	8870	0
275	20230829	141100	38432350	8870	8870	8870	8870	0
276	20230829	141000	38432350	8870	8870	8870	8870	0
277	20230829	140900	38432350	8870	8870	8870	8870	0
278	20230829	140800	38432350	8870	8870	8870	8870	0
279	20230829	140700	38432350	8870	8870	8870	8870	0
280	20230829	140600	38432350	8870	8870	8870	8870	1000
281	20230829	140500	29562350	8880	8880	8880	8880	0
282	20230829	140400	29562350	8880	8880	8880	8880	0
283	20230829	140300	29562350	8880	8880	8880	8880	0
284	20230829	140200	29562350	8880	8880	8880	8880	1
285	20230829	140100	29553470	8880	8880	8880	8880	0
286	20230829	140000	29553470	8880	8880	8880	8880	261
287	20230829	135900	27235790	8880	8880	8880	8880	0
288	20230829	135800	27235790	8880	8880	8880	8880	0
289	20230829	135700	27235790	8880	8880	8880	8880	0
290	20230829	135600	27235790	8880	8880	8880	8880	0
291	20230829	135500	27235790	8880	8880	8880	8880	43
292	20230829	135400	26853950	8880	8880	8880	8880	24
293	20230829	135300	26640830	8880	8880	8880	8880	27
294	20230829	135200	26401070	8880	8880	8880	8880	0
295	20230829	135100	26401070	8880	8880	8880	8880	0
296	20230829	135000	26401070	8880	8880	8880	8880	6
297	20230829	134900	26347790	8880	8880	8880	8880	0
298	20230829	134800	26347790	8880	8880	8880	8880	0
299	20230829	134700	26347790	8880	8880	8880	8880	0
300	20230829	134600	26347790	8880	8880	8880	8880	0
301	20230829	134500	26347790	8880	8880	8880	8880	0
302	20230829	134400	26347790	8880	8880	8880	8880	0
303	20230829	134300	26347790	8880	8880	8880	8880	0
304	20230829	134200	26347790	8880	8880	8880	8880	0
305	20230829	134100	26347790	8880	8880	8880	8880	20
306	20230829	134000	26170190	8900	8900	8900	8900	0
307	20230829	133900	26170190	8900	8900	8900	8900	0
308	20230829	133800	26170190	8900	8900	8900	8900	0
309	20230829	133700	26170190	8900	8900	8900	8900	0
310	20230829	133600	26170190	8900	8900	8900	8900	0
311	20230829	133500	26170190	8900	8900	8900	8900	0
312	20230829	133400	26170190	8900	8900	8900	8900	0
313	20230829	133300	26170190	8900	8900	8900	8900	0
314	20230829	133200	26170190	8900	8900	8900	8900	0
315	20230829	133100	26170190	8900	8900	8900	8900	0
316	20230829	133000	26170190	8900	8900	8900	8900	0
317	20230829	132900	26170190	8900	8900	8900	8900	0
318	20230829	132800	26170190	8900	8900	8900	8900	6
319	20230829	132700	26116790	8900	8900	8900	8900	5
320	20230829	132600	26072290	8900	8900	8900	8900	0
321	20230829	132500	26072290	8900	8900	8900	8900	0
322	20230829	132400	26072290	8900	8900	8900	8900	49
323	20230829	132300	25636190	8900	8900	8900	8900	0
324	20230829	132200	25636190	8900	8900	8900	8900	0
325	20230829	132100	25636190	8900	8900	8900	8900	0
326	20230829	132000	25636190	8900	8900	8900	8900	0
327	20230829	131900	25636190	8900	8900	8900	8900	0
328	20230829	131800	25636190	8900	8900	8900	8900	0
329	20230829	131700	25636190	8900	8900	8900	8900	10
330	20230829	131600	25547190	8900	8900	8900	8900	0
331	20230829	131500	25547190	8900	8900	8900	8900	0
332	20230829	131400	25547190	8900	8900	8900	8900	0
333	20230829	131300	25547190	8900	8900	8900	8900	0
334	20230829	131200	25547190	8900	8900	8900	8900	0
335	20230829	131100	25547190	8900	8900	8900	8900	0
336	20230829	131000	25547190	8900	8900	8900	8900	0
337	20230829	130900	25547190	8900	8890	8900	8890	19
338	20230829	130800	25378270	8890	8890	8890	8890	1
339	20230829	130700	25369380	8870	8870	8870	8870	0
340	20230829	130600	25369380	8870	8870	8870	8870	0
341	20230829	130500	25369380	8870	8870	8870	8870	0
342	20230829	130400	25369380	8870	8870	8870	8870	0
343	20230829	130300	25369380	8870	8870	8870	8870	0
344	20230829	130200	25369380	8870	8870	8870	8870	0
345	20230829	130100	25369380	8870	8870	8870	8870	0
346	20230829	130000	25369380	8870	8870	8870	8870	0
347	20230829	125900	25369380	8870	8870	8870	8870	0
348	20230829	125800	25369380	8870	8870	8870	8870	0
349	20230829	125700	25369380	8870	8870	8870	8870	0
350	20230829	125600	25369380	8870	8870	8870	8870	0
351	20230829	125500	25369380	8870	8870	8870	8870	0
352	20230829	125400	25369380	8870	8870	8870	8870	0
353	20230829	125300	25369380	8870	8870	8870	8870	0
354	20230829	125200	25369380	8870	8870	8870	8870	0
355	20230829	125100	25369380	8870	8870	8870	8870	0
356	20230829	125000	25369380	8870	8870	8870	8870	0
357	20230829	124900	25369380	8870	8870	8870	8870	0
358	20230829	124800	25369380	8870	8870	8870	8870	0
359	20230829	124700	25369380	8870	8870	8870	8870	0
360	20230829	124600	25369380	8870	8880	8880	8870	45
361	20230829	124500	24969860	8880	8880	8880	8880	0
362	20230829	124400	24969860	8880	8880	8880	8880	0
363	20230829	124300	24969860	8880	8880	8880	8880	0
364	20230829	124200	24969860	8880	8880	8880	8880	0
365	20230829	124100	24969860	8880	8880	8880	8880	0
366	20230829	124000	24969860	8880	8880	8880	8880	0
367	20230829	123900	24969860	8880	8880	8880	8880	0
368	20230829	123800	24969860	8880	8880	8880	8880	0
369	20230829	123700	24969860	8880	8880	8880	8880	0
370	20230829	123600	24969860	8880	8880	8880	8880	0
371	20230829	123500	24969860	8880	8880	8880	8880	0
372	20230829	123400	24969860	8880	8880	8880	8880	0
373	20230829	123300	24969860	8880	8880	8880	8880	0
374	20230829	123200	24969860	8880	8880	8880	8880	0
375	20230829	123100	24969860	8880	8880	8880	8880	0
376	20230829	123000	24969860	8880	8880	8880	8880	0
377	20230829	122900	24969860	8880	8880	8880	8880	0
378	20230829	122800	24969860	8880	8880	8880	8880	0
379	20230829	122700	24969860	8880	8880	8880	8880	4
380	20230829	122600	24934340	8890	8890	8890	8890	0
381	20230829	122500	24934340	8890	8890	8890	8890	0
382	20230829	122400	24934340	8890	8880	8890	8880	77
383	20230829	122300	24250570	8880	8880	8880	8880	1
384	20230829	122200	24241690	8880	8880	8880	8880	20
385	20230829	122100	24064090	8880	8880	8880	8880	188
386	20230829	122000	22394650	8880	8880	8880	8880	0
387	20230829	121900	22394650	8880	8880	8880	8880	0
388	20230829	121800	22394650	8880	8880	8880	8880	0
389	20230829	121700	22394650	8880	8880	8880	8880	0
390	20230829	121600	22394650	8880	8880	8880	8880	0
391	20230829	121500	22394650	8880	8880	8880	8880	4
392	20230829	121400	22359130	8880	8880	8880	8880	0
393	20230829	121300	22359130	8880	8880	8880	8880	0
394	20230829	121200	22359130	8880	8880	8880	8880	0
395	20230829	121100	22359130	8880	8880	8880	8880	0
396	20230829	121000	22359130	8880	8880	8880	8880	0
397	20230829	120900	22359130	8880	8880	8880	8880	0
398	20230829	120800	22359130	8880	8880	8880	8880	0
399	20230829	120700	22359130	8880	8880	8880	8880	0
400	20230829	120600	22359130	8880	8880	8880	8880	0
401	20230829	120500	22359130	8880	8880	8880	8880	0
402	20230829	120400	22359130	8880	8880	8880	8880	0
403	20230829	120300	22359130	8880	8880	8880	8880	0
404	20230829	120200	22359130	8880	8880	8880	8880	0
405	20230829	120100	22359130	8880	8880	8880	8880	0
406	20230829	120000	22359130	8880	8880	8880	8880	0
407	20230829	115900	22359130	8880	8880	8880	8880	0
408	20230829	115800	22359130	8880	8880	8880	8880	0
409	20230829	115700	22359130	8880	8880	8880	8880	0
410	20230829	115600	22359130	8880	8880	8880	8880	0
411	20230829	115500	22359130	8880	8880	8880	8880	0
412	20230829	115400	22359130	8880	8880	8880	8880	0
413	20230829	115300	22359130	8880	8880	8880	8880	0
414	20230829	115200	22359130	8880	8880	8880	8880	0
415	20230829	115100	22359130	8880	8880	8880	8880	0
416	20230829	115000	22359130	8880	8880	8880	8880	0
417	20230829	114900	22359130	8880	8880	8880	8880	0
418	20230829	114800	22359130	8880	8880	8880	8880	0
419	20230829	114700	22359130	8880	8880	8880	8880	0
420	20230829	114600	22359130	8880	8880	8880	8880	0
421	20230829	114500	22359130	8880	8880	8880	8880	0
422	20230829	114400	22359130	8880	8880	8880	8880	0
423	20230829	114300	22359130	8880	8880	8880	8880	0
424	20230829	114200	22359130	8880	8880	8880	8880	0
425	20230829	114100	22359130	8880	8880	8880	8880	0
426	20230829	114000	22359130	8880	8880	8880	8880	0
427	20230829	113900	22359130	8880	8880	8880	8880	0
428	20230829	113800	22359130	8880	8880	8880	8880	0
429	20230829	113700	22359130	8880	8880	8880	8880	0
430	20230829	113600	22359130	8880	8880	8880	8880	0
431	20230829	113500	22359130	8880	8880	8880	8880	0
432	20230829	113400	22359130	8880	8880	8880	8880	1
433	20230829	113300	22350250	8880	8870	8880	8860	198
434	20230829	113200	20593290	8880	8880	8880	8880	0
435	20230829	113100	20593290	8880	8880	8880	8880	0
436	20230829	113000	20593290	8880	8880	8880	8880	0
437	20230829	112900	20593290	8880	8880	8880	8880	0
438	20230829	112800	20593290	8880	8880	8880	8880	0
439	20230829	112700	20593290	8880	8880	8880	8880	0
440	20230829	112600	20593290	8880	8880	8880	8880	0
441	20230829	112500	20593290	8880	8880	8880	8880	0
442	20230829	112400	20593290	8880	8880	8880	8880	0
443	20230829	112300	20593290	8880	8880	8880	8880	0
444	20230829	112200	20593290	8880	8880	8880	8880	100
445	20230829	112100	19705290	8880	8880	8880	8880	0
446	20230829	112000	19705290	8880	8880	8880	8880	0
447	20230829	111900	19705290	8880	8880	8880	8880	0
448	20230829	111800	19705290	8880	8880	8880	8880	0
449	20230829	111700	19705290	8880	8880	8880	8880	0
450	20230829	111600	19705290	8880	8880	8880	8880	0
451	20230829	111500	19705290	8880	8880	8880	8880	10
452	20230829	111400	19616490	8870	8870	8870	8870	11
453	20230829	111300	19518920	8890	8890	8890	8890	1
454	20230829	111200	19510030	8870	8880	8880	8870	100
455	20230829	111100	18622940	8880	8890	8890	8880	166
456	20230829	111000	17148850	8890	8890	8890	8890	0
457	20230829	110900	17148850	8890	8890	8890	8890	0
458	20230829	110800	17148850	8890	8890	8890	8890	30
459	20230829	110700	16882150	8880	8880	8880	8880	0
460	20230829	110600	16882150	8880	8880	8880	8880	0
461	20230829	110500	16882150	8880	8880	8880	8880	10
462	20230829	110400	16793350	8890	8890	8890	8890	0
463	20230829	110300	16793350	8890	8890	8890	8890	116
464	20230829	110200	15762110	8890	8890	8890	8890	6
465	20230829	110100	15708770	8900	8900	8900	8900	0
466	20230829	110000	15708770	8900	8900	8900	8900	12
467	20230829	105900	15601970	8900	8900	8900	8900	0
468	20230829	105800	15601970	8900	8900	8900	8900	0
469	20230829	105700	15601970	8900	8900	8900	8900	0
470	20230829	105600	15601970	8900	8900	8900	8900	0
471	20230829	105500	15601970	8900	8900	8900	8900	0
472	20230829	105400	15601970	8900	8900	8900	8900	0
473	20230829	105300	15601970	8900	8900	8900	8900	0
474	20230829	105200	15601970	8900	8900	8900	8900	0
475	20230829	105100	15601970	8900	8900	8900	8900	0
476	20230829	105000	15601970	8900	8900	8900	8900	0
477	20230829	104900	15601970	8900	8900	8900	8900	1
478	20230829	104800	15593070	8900	8900	8900	8900	0
479	20230829	104700	15593070	8900	8900	8900	8900	0
480	20230829	104600	15593070	8900	8900	8900	8900	0
481	20230829	104500	15593070	8900	8900	8900	8900	0
482	20230829	104400	15593070	8900	8900	8900	8900	1
483	20230829	104300	15584170	8900	8900	8900	8900	0
484	20230829	104200	15584170	8900	8900	8900	8900	1
485	20230829	104100	15575270	8900	8900	8900	8900	11
486	20230829	104000	15477370	8900	8900	8900	8900	1
487	20230829	103900	15468470	8900	8900	8900	8900	0
488	20230829	103800	15468470	8900	8900	8900	8900	0
489	20230829	103700	15468470	8900	8900	8900	8900	0
490	20230829	103600	15468470	8900	8900	8900	8900	0
491	20230829	103500	15468470	8900	8900	8900	8900	8
492	20230829	103400	15397270	8900	8900	8900	8900	1
493	20230829	103300	15388370	8890	8890	8890	8890	0
494	20230829	103200	15388370	8890	8890	8890	8890	0
495	20230829	103100	15388370	8890	8890	8890	8890	10
496	20230829	103000	15299470	8900	8900	8900	8900	0
497	20230829	102900	15299470	8900	8900	8900	8900	0
498	20230829	102800	15299470	8900	8900	8900	8900	339
499	20230829	102700	12282370	8890	8890	8890	8890	0
500	20230829	102600	12282370	8890	8890	8890	8890	0
501	20230829	102500	12282370	8890	8890	8890	8890	0
502	20230829	102400	12282370	8890	8890	8890	8890	0
503	20230829	102300	12282370	8890	8890	8890	8890	0
504	20230829	102200	12282370	8890	8890	8890	8890	0
505	20230829	102100	12282370	8890	8890	8890	8890	0
506	20230829	102000	12282370	8890	8890	8890	8890	0
507	20230829	101900	12282370	8890	8900	8900	8890	61
508	20230829	101800	11739570	8900	8900	8900	8900	0
509	20230829	101700	11739570	8900	8900	8900	8900	0
510	20230829	101600	11739570	8900	8900	8900	8900	1
511	20230829	101500	11730670	8900	8900	8900	8900	1
512	20230829	101400	11721770	8880	8880	8880	8880	0
513	20230829	101300	11721770	8880	8880	8880	8880	0
514	20230829	101200	11721770	8880	8880	8880	8880	18
515	20230829	101100	11561930	8910	8910	8910	8910	0
516	20230829	101000	11561930	8910	8910	8910	8910	0
517	20230829	100900	11561930	8910	8910	8910	8910	0
518	20230829	100800	11561930	8910	8910	8910	8910	0
519	20230829	100700	11561930	8910	8910	8910	8910	0
520	20230829	100600	11561930	8910	8910	8910	8910	0
521	20230829	100500	11561930	8910	8910	8910	8910	0
522	20230829	100400	11561930	8910	8910	8910	8910	0
523	20230829	100300	11561930	8910	8910	8910	8910	0
524	20230829	100200	11561930	8910	8910	8910	8910	0
525	20230829	100100	11561930	8910	8910	8910	8910	0
526	20230829	100000	11561930	8910	8910	8910	8910	1
527	20230829	095900	11553020	8880	8880	8880	8880	0
528	20230829	095800	11553020	8880	8880	8880	8880	0
529	20230829	095700	11553020	8880	8880	8880	8880	0
530	20230829	095600	11553020	8880	8890	8890	8880	50
531	20230829	095500	11108890	8910	8910	8910	8910	0
532	20230829	095400	11108890	8910	8910	8910	8910	0
533	20230829	095300	11108890	8910	8910	8910	8910	0
534	20230829	095200	11108890	8910	8910	8910	8910	0
535	20230829	095100	11108890	8910	8910	8910	8910	0
536	20230829	095000	11108890	8910	8910	8910	8910	0
537	20230829	094900	11108890	8910	8910	8910	8910	1
538	20230829	094800	11099980	8890	8890	8890	8890	80
539	20230829	094700	10388780	8890	8910	8910	8890	2
540	20230829	094600	10370980	8910	8910	8910	8910	0
541	20230829	094500	10370980	8910	8910	8910	8910	0
542	20230829	094400	10370980	8910	8910	8910	8910	1
543	20230829	094300	10362070	8890	8900	8900	8890	500
544	20230829	094200	5916300	8920	8920	8920	8920	0
545	20230829	094100	5916300	8920	8920	8920	8920	0
546	20230829	094000	5916300	8920	8920	8920	8920	0
547	20230829	093900	5916300	8920	8920	8920	8920	0
548	20230829	093800	5916300	8920	8920	8920	8920	0
549	20230829	093700	5916300	8920	8920	8920	8920	0
550	20230829	093600	5916300	8920	8920	8920	8920	0
551	20230829	093500	5916300	8920	8920	8920	8920	0
552	20230829	093400	5916300	8920	8920	8920	8920	0
553	20230829	093300	5916300	8920	8920	8920	8920	0
554	20230829	093200	5916300	8920	8920	8920	8920	0
555	20230829	093100	5916300	8920	8920	8920	8920	1
556	20230829	093000	5907380	8900	8900	8900	8900	0
557	20230829	092900	5907380	8900	8900	8900	8900	10
558	20230829	092800	5818380	8920	8920	8920	8920	0
559	20230829	092700	5818380	8920	8900	8920	8900	11
560	20230829	092600	5720460	8900	8900	8900	8900	100
561	20230829	092500	4830460	8900	8900	8900	8900	2
562	20230829	092400	4812660	8920	8920	8920	8920	0
563	20230829	092300	4812660	8920	8920	8920	8920	0
564	20230829	092200	4812660	8920	8920	8920	8920	0
565	20230829	092100	4812660	8920	8920	8920	8920	0
566	20230829	092000	4812660	8920	8920	8920	8920	0
567	20230829	091900	4812660	8920	8920	8920	8920	0
568	20230829	091800	4812660	8920	8920	8920	8920	0
569	20230829	091700	4812660	8920	8920	8920	8920	3
570	20230829	091600	4785900	8920	8920	8920	8920	0
571	20230829	091500	4785900	8920	8920	8920	8920	0
572	20230829	091400	4785900	8920	8920	8920	8920	20
573	20230829	091300	4607500	8910	8910	8910	8910	0
574	20230829	091200	4607500	8910	8910	8910	8910	1
575	20230829	091100	4598590	8910	8910	8910	8910	0
576	20230829	091000	4598590	8910	8910	8910	8910	1
577	20230829	090900	4589680	8910	8910	8910	8910	0
578	20230829	090800	4589680	8910	8910	8910	8910	90
579	20230829	090700	3787780	8910	8910	8910	8910	10
580	20230829	090600	3698680	8940	8940	8940	8940	0
581	20230829	090500	3698680	8940	8940	8940	8940	1
582	20230829	090400	3689740	8900	8910	8910	8900	111
583	20230829	090300	2701140	8950	8900	8950	8900	300
584	20230829	090200	26700	8900	8900	8900	8900	0
585	20230829	090100	26700	8900	8900	8900	8900	0
586	20230829	090000	26700	8900	8900	8900	8900	3