KissMeData/003680/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	183800	108157335	5030	5030	5030	5030	444
3	20230803	183700	108157335	5030	5030	5030	5030	0
4	20230803	183600	108157335	5030	5030	5030	5030	0
5	20230803	183500	108157335	5030	5030	5030	5030	0
6	20230803	183400	108157335	5030	5030	5030	5030	0
7	20230803	183300	108157335	5030	5030	5030	5030	0
8	20230803	183200	108157335	5030	5030	5030	5030	0
9	20230803	183100	108157335	5030	5030	5030	5030	0
10	20230803	183000	108157335	5030	5030	5030	5030	0
11	20230803	182900	108157335	5030	5030	5030	5030	0
12	20230803	182800	108157335	5030	5030	5030	5030	0
13	20230803	182700	108157335	5030	5030	5030	5030	0
14	20230803	182600	108157335	5030	5030	5030	5030	0
15	20230803	182500	108157335	5030	5030	5030	5030	0
16	20230803	182400	108157335	5030	5030	5030	5030	0
17	20230803	182300	108157335	5030	5030	5030	5030	0
18	20230803	182200	108157335	5030	5030	5030	5030	0
19	20230803	182100	108157335	5030	5030	5030	5030	0
20	20230803	182000	108157335	5030	5030	5030	5030	0
21	20230803	181900	108157335	5030	5030	5030	5030	0
22	20230803	181800	108157335	5030	5030	5030	5030	0
23	20230803	181700	108157335	5030	5030	5030	5030	0
24	20230803	181600	108157335	5030	5030	5030	5030	0
25	20230803	181500	108157335	5030	5030	5030	5030	0
26	20230803	181400	108157335	5030	5030	5030	5030	0
27	20230803	181300	108157335	5030	5030	5030	5030	0
28	20230803	181200	108157335	5030	5030	5030	5030	0
29	20230803	181100	108157335	5030	5030	5030	5030	0
30	20230803	181000	108157335	5030	5030	5030	5030	0
31	20230803	180900	108157335	5030	5030	5030	5030	0
32	20230803	180800	108157335	5030	5030	5030	5030	444
33	20230803	180700	108157335	5030	5030	5030	5030	0
34	20230803	180600	108157335	5030	5030	5030	5030	0
35	20230803	180500	108157335	5030	5030	5030	5030	0
36	20230803	180400	108157335	5030	5030	5030	5030	0
37	20230803	180300	108157335	5030	5030	5030	5030	0
38	20230803	180200	108157335	5030	5030	5030	5030	0
39	20230803	180100	108157335	5030	5030	5030	5030	0
40	20230803	180000	108157335	5030	5030	5030	5030	0
41	20230803	175900	108157335	5030	5030	5030	5030	0
42	20230803	175800	108157335	5030	5030	5030	5030	0
43	20230803	175700	108157335	5030	5030	5030	5030	0
44	20230803	175600	108157335	5030	5030	5030	5030	0
45	20230803	175500	108157335	5030	5030	5030	5030	0
46	20230803	175400	108157335	5030	5030	5030	5030	0
47	20230803	175300	108157335	5030	5030	5030	5030	0
48	20230803	175200	108157335	5030	5030	5030	5030	0
49	20230803	175100	108157335	5030	5030	5030	5030	0
50	20230803	175000	108157335	5030	5030	5030	5030	0
51	20230803	174900	108157335	5030	5030	5030	5030	0
52	20230803	174800	108157335	5030	5030	5030	5030	0
53	20230803	174700	108157335	5030	5030	5030	5030	0
54	20230803	174600	108157335	5030	5030	5030	5030	0
55	20230803	174500	108157335	5030	5030	5030	5030	0
56	20230803	174400	108157335	5030	5030	5030	5030	0
57	20230803	174300	108157335	5030	5030	5030	5030	0
58	20230803	174200	108157335	5030	5030	5030	5030	0
59	20230803	174100	108157335	5030	5030	5030	5030	0
60	20230803	174000	108157335	5030	5030	5030	5030	0
61	20230803	173900	108157335	5030	5030	5030	5030	0
62	20230803	173800	108157335	5030	5030	5030	5030	444
63	20230803	173700	108157335	5030	5030	5030	5030	0
64	20230803	173600	108157335	5030	5030	5030	5030	0
65	20230803	173500	108157335	5030	5030	5030	5030	0
66	20230803	173400	108157335	5030	5030	5030	5030	0
67	20230803	173300	108157335	5030	5030	5030	5030	0
68	20230803	173200	108157335	5030	5030	5030	5030	0
69	20230803	173100	108157335	5030	5030	5030	5030	0
70	20230803	173000	108157335	5030	5030	5030	5030	0
71	20230803	172900	108157335	5030	5030	5030	5030	0
72	20230803	172800	108157335	5030	5030	5030	5030	0
73	20230803	172700	108157335	5030	5030	5030	5030	0
74	20230803	172600	108157335	5030	5030	5030	5030	0
75	20230803	172500	108157335	5030	5030	5030	5030	0
76	20230803	172400	108157335	5030	5030	5030	5030	0
77	20230803	172300	108157335	5030	5030	5030	5030	0
78	20230803	172200	108157335	5030	5030	5030	5030	0
79	20230803	172100	108157335	5030	5030	5030	5030	0
80	20230803	172000	108157335	5030	5030	5030	5030	0
81	20230803	171900	108157335	5030	5030	5030	5030	0
82	20230803	171800	108157335	5030	5030	5030	5030	0
83	20230803	171700	108157335	5030	5030	5030	5030	0
84	20230803	171600	108157335	5030	5030	5030	5030	0
85	20230803	171500	108157335	5030	5030	5030	5030	0
86	20230803	171400	108157335	5030	5030	5030	5030	0
87	20230803	171300	108157335	5030	5030	5030	5030	0
88	20230803	171200	108157335	5030	5030	5030	5030	0
89	20230803	171100	108157335	5030	5030	5030	5030	0
90	20230803	171000	108157335	5030	5030	5030	5030	0
91	20230803	170900	108157335	5030	5030	5030	5030	0
92	20230803	170800	108157335	5030	5030	5030	5030	444
93	20230803	170700	108157335	5030	5030	5030	5030	0
94	20230803	170600	108157335	5030	5030	5030	5030	0
95	20230803	170500	108157335	5030	5030	5030	5030	0
96	20230803	170400	108157335	5030	5030	5030	5030	0
97	20230803	170300	108157335	5030	5030	5030	5030	0
98	20230803	170200	108157335	5030	5030	5030	5030	0
99	20230803	170100	108157335	5030	5030	5030	5030	0
100	20230803	170000	108157335	5030	5030	5030	5030	0
101	20230803	165900	108157335	5030	5030	5030	5030	0
102	20230803	165800	108157335	5030	5030	5030	5030	0
103	20230803	165700	108157335	5030	5030	5030	5030	0
104	20230803	165600	108157335	5030	5030	5030	5030	0
105	20230803	165500	108157335	5030	5030	5030	5030	0
106	20230803	165400	108157335	5030	5030	5030	5030	0
107	20230803	165300	108157335	5030	5030	5030	5030	0
108	20230803	165200	108157335	5030	5030	5030	5030	0
109	20230803	165100	108157335	5030	5030	5030	5030	0
110	20230803	165000	108157335	5030	5030	5030	5030	0
111	20230803	164900	108157335	5030	5030	5030	5030	0
112	20230803	164800	108157335	5030	5030	5030	5030	0
113	20230803	164700	108157335	5030	5030	5030	5030	0
114	20230803	164600	108157335	5030	5030	5030	5030	0
115	20230803	164500	108157335	5030	5030	5030	5030	0
116	20230803	164400	108157335	5030	5030	5030	5030	0
117	20230803	164300	108157335	5030	5030	5030	5030	0
118	20230803	164200	108157335	5030	5030	5030	5030	0
119	20230803	164100	108157335	5030	5030	5030	5030	0
120	20230803	164000	108157335	5030	5030	5030	5030	0
121	20230803	163900	108157335	5030	5030	5030	5030	0
122	20230803	163800	108157335	5030	5030	5030	5030	444
123	20230803	163700	108157335	5030	5030	5030	5030	0
124	20230803	163600	108157335	5030	5030	5030	5030	0
125	20230803	163500	108157335	5030	5030	5030	5030	0
126	20230803	163400	108157335	5030	5030	5030	5030	0
127	20230803	163300	108157335	5030	5030	5030	5030	0
128	20230803	163200	108157335	5030	5030	5030	5030	0
129	20230803	163100	108157335	5030	5030	5030	5030	0
130	20230803	163000	108157335	5030	5030	5030	5030	0
131	20230803	162900	108157335	5030	5030	5030	5030	0
132	20230803	162800	108157335	5030	5030	5030	5030	0
133	20230803	162700	108157335	5030	5030	5030	5030	0
134	20230803	162600	108157335	5030	5030	5030	5030	0
135	20230803	162500	108157335	5030	5030	5030	5030	0
136	20230803	162400	108157335	5030	5030	5030	5030	0
137	20230803	162300	108157335	5030	5030	5030	5030	0
138	20230803	162200	108157335	5030	5030	5030	5030	0
139	20230803	162100	108157335	5030	5030	5030	5030	0
140	20230803	162000	108157335	5030	5030	5030	5030	0
141	20230803	161900	108157335	5030	5030	5030	5030	0
142	20230803	161800	108157335	5030	5030	5030	5030	0
143	20230803	161700	108157335	5030	5030	5030	5030	0
144	20230803	161600	108157335	5030	5030	5030	5030	0
145	20230803	161500	108157335	5030	5030	5030	5030	0
146	20230803	161400	108157335	5030	5030	5030	5030	0
147	20230803	161300	108157335	5030	5030	5030	5030	0
148	20230803	161200	108157335	5030	5030	5030	5030	0
149	20230803	161100	108157335	5030	5030	5030	5030	0
150	20230803	161000	108157335	5030	5030	5030	5030	0
151	20230803	160900	108157335	5030	5030	5030	5030	0
152	20230803	160800	108157335	5030	5030	5030	5030	444
153	20230803	160700	108157335	5030	5030	5030	5030	0
154	20230803	160600	108157335	5030	5030	5030	5030	0
155	20230803	160500	108157335	5030	5030	5030	5030	0
156	20230803	160400	108157335	5030	5030	5030	5030	0
157	20230803	160300	108157335	5030	5030	5030	5030	0
158	20230803	160200	108157335	5030	5030	5030	5030	0
159	20230803	160100	108157335	5030	5030	5030	5030	0
160	20230803	160000	108157335	5030	5030	5030	5030	0
161	20230803	155900	108157335	5030	5030	5030	5030	0
162	20230803	155800	108157335	5030	5030	5030	5030	0
163	20230803	155700	108157335	5030	5030	5030	5030	0
164	20230803	155600	108157335	5030	5030	5030	5030	0
165	20230803	155500	108157335	5030	5030	5030	5030	0
166	20230803	155400	108157335	5030	5030	5030	5030	0
167	20230803	155300	108157335	5030	5030	5030	5030	0
168	20230803	155200	108157335	5030	5030	5030	5030	0
169	20230803	155100	108157335	5030	5030	5030	5030	0
170	20230803	155000	108157335	5030	5030	5030	5030	0
171	20230803	154900	108157335	5030	5030	5030	5030	0
172	20230803	154800	108157335	5030	5030	5030	5030	0
173	20230803	154700	108157335	5030	5030	5030	5030	0
174	20230803	154600	108157335	5030	5030	5030	5030	0
175	20230803	154500	108157335	5030	5030	5030	5030	0
176	20230803	154400	108157335	5030	5030	5030	5030	0
177	20230803	154300	108157335	5030	5030	5030	5030	0
178	20230803	154200	108157335	5030	5030	5030	5030	0
179	20230803	154100	108157335	5030	5030	5030	5030	0
180	20230803	154000	108157335	5030	5030	5030	5030	0
181	20230803	153900	108157335	5030	5030	5030	5030	0
182	20230803	153800	108157335	5030	5030	5030	5030	444
183	20230803	153700	108157335	5030	5030	5030	5030	0
184	20230803	153600	108157335	5030	5030	5030	5030	0
185	20230803	153500	108157335	5030	5030	5030	5030	0
186	20230803	153400	108157335	5030	5030	5030	5030	0
187	20230803	153300	108157335	5030	5030	5030	5030	0
188	20230803	153200	108157335	5030	5030	5030	5030	0
189	20230803	153100	108157335	5030	5030	5030	5030	0
190	20230803	153000	108157335	5030	5030	5030	5030	444
191	20230803	152900	105924015	5040	5040	5040	5040	0
192	20230803	152800	105924015	5040	5040	5040	5040	0
193	20230803	152700	105924015	5040	5040	5040	5040	0
194	20230803	152600	105924015	5040	5040	5040	5040	0
195	20230803	152500	105924015	5040	5040	5040	5040	0
196	20230803	152400	105924015	5040	5040	5040	5040	0
197	20230803	152300	105924015	5040	5040	5040	5040	0
198	20230803	152200	105924015	5040	5040	5040	5040	0
199	20230803	152100	105924015	5040	5040	5040	5040	0
200	20230803	152000	105924015	5040	5040	5040	5040	0
201	20230803	151900	105924015	5040	5040	5040	5040	0
202	20230803	151800	105924015	5040	5050	5050	5040	36
203	20230803	151700	105742225	5050	5050	5050	5050	0
204	20230803	151600	105742225	5050	5050	5050	5050	0
205	20230803	151500	105742225	5050	5060	5060	5050	11
206	20230803	151400	105686575	5050	5050	5050	5050	0
207	20230803	151300	105686575	5050	5050	5050	5050	15
208	20230803	151200	105610825	5070	5070	5070	5070	0
209	20230803	151100	105610825	5070	5050	5070	5050	102
210	20230803	151000	105094425	5040	5040	5040	5040	1
211	20230803	150900	105089385	5050	5050	5050	5050	50
212	20230803	150800	104836885	5050	5050	5050	5050	1
213	20230803	150700	104831835	5040	5040	5040	5040	0
214	20230803	150600	104831835	5040	5040	5040	5040	1
215	20230803	150500	104826795	5050	5050	5050	5050	1
216	20230803	150400	104821745	5030	5030	5030	5030	0
217	20230803	150300	104821745	5030	5030	5030	5030	9
218	20230803	150200	104776475	5040	5040	5040	5040	30
219	20230803	150100	104625275	5050	5050	5050	5050	0
220	20230803	150000	104625275	5050	5050	5050	5050	0
221	20230803	145900	104625275	5050	5050	5050	5050	0
222	20230803	145800	104625275	5050	5050	5050	5050	1
223	20230803	145700	104620225	5030	5030	5030	5030	0
224	20230803	145600	104620225	5030	5030	5030	5030	0
225	20230803	145500	104620225	5030	5030	5030	5030	0
226	20230803	145400	104620225	5030	5030	5030	5030	0
227	20230803	145300	104620225	5030	5030	5030	5030	0
228	20230803	145200	104620225	5030	5030	5030	5030	10
229	20230803	145100	104569925	5050	5050	5050	5050	0
230	20230803	145000	104569925	5050	5050	5050	5050	0
231	20230803	144900	104569925	5050	5050	5050	5050	0
232	20230803	144800	104569925	5050	5050	5050	5050	0
233	20230803	144700	104569925	5050	5050	5050	5050	1
234	20230803	144600	104564875	5050	5050	5050	5050	0
235	20230803	144500	104564875	5050	5050	5050	5050	0
236	20230803	144400	104564875	5050	5050	5050	5050	0
237	20230803	144300	104564875	5050	5050	5050	5050	0
238	20230803	144200	104564875	5050	5050	5050	5050	0
239	20230803	144100	104564875	5050	5050	5050	5050	0
240	20230803	144000	104564875	5050	5050	5050	5050	0
241	20230803	143900	104564875	5050	5050	5050	5050	0
242	20230803	143800	104564875	5050	5050	5050	5050	0
243	20230803	143700	104564875	5050	5050	5050	5050	0
244	20230803	143600	104564875	5050	5050	5050	5050	0
245	20230803	143500	104564875	5050	5050	5050	5050	0
246	20230803	143400	104564875	5050	5050	5050	5050	0
247	20230803	143300	104564875	5050	5050	5050	5050	0
248	20230803	143200	104564875	5050	5050	5050	5050	2
249	20230803	143100	104554775	5040	5040	5040	5040	0
250	20230803	143000	104554775	5040	5040	5040	5040	20
251	20230803	142900	104453975	5050	5050	5050	5050	0
252	20230803	142800	104453975	5050	5050	5050	5050	0
253	20230803	142700	104453975	5050	5050	5050	5050	1
254	20230803	142600	104448925	5020	5020	5020	5020	0
255	20230803	142500	104448925	5020	5020	5020	5020	0
256	20230803	142400	104448925	5020	5020	5020	5020	39
257	20230803	142300	104253145	5070	5050	5070	5050	11
258	20230803	142200	104197565	5050	5010	5050	5010	431
259	20230803	142100	102038155	5000	5000	5000	5000	118
260	20230803	142000	101448155	5000	5000	5000	5000	1000
261	20230803	141900	96448155	5000	5000	5000	5000	0
262	20230803	141800	96448155	5000	5000	5000	5000	0
263	20230803	141700	96448155	5000	5000	5000	5000	846
264	20230803	141600	92218155	5000	5000	5000	5000	546
265	20230803	141500	89488155	5000	5000	5000	5000	0
266	20230803	141400	89488155	5000	5000	5000	5000	390
267	20230803	141300	87538155	5010	5010	5010	5010	0
268	20230803	141200	87538155	5010	5010	5010	5010	0
269	20230803	141100	87538155	5010	5010	5010	5010	0
270	20230803	141000	87538155	5010	5010	5010	5010	0
271	20230803	140900	87538155	5010	5010	5010	5010	0
272	20230803	140800	87538155	5010	5010	5010	5010	0
273	20230803	140700	87538155	5010	5010	5010	5010	0
274	20230803	140600	87538155	5010	5010	5010	5010	0
275	20230803	140500	87538155	5010	5010	5010	5010	5
276	20230803	140400	87513105	5020	5020	5020	5020	0
277	20230803	140300	87513105	5020	5020	5020	5020	0
278	20230803	140200	87513105	5020	5020	5020	5020	0
279	20230803	140100	87513105	5020	5020	5020	5020	0
280	20230803	140000	87513105	5020	5020	5020	5020	0
281	20230803	135900	87513105	5020	5020	5020	5020	0
282	20230803	135800	87513105	5020	5020	5020	5020	0
283	20230803	135700	87513105	5020	5020	5020	5020	0
284	20230803	135600	87513105	5020	5020	5020	5020	0
285	20230803	135500	87513105	5020	5020	5020	5020	0
286	20230803	135400	87513105	5020	5020	5020	5020	0
287	20230803	135300	87513105	5020	5020	5020	5020	0
288	20230803	135200	87513105	5020	5020	5020	5020	0
289	20230803	135100	87513105	5020	5020	5020	5020	0
290	20230803	135000	87513105	5020	5020	5020	5020	0
291	20230803	134900	87513105	5020	5020	5020	5020	1
292	20230803	134800	87508085	5000	5000	5000	5000	0
293	20230803	134700	87508085	5000	5000	5000	5000	148
294	20230803	134600	86768085	5000	5000	5000	5000	1
295	20230803	134500	86763085	5000	5000	5000	5000	0
296	20230803	134400	86763085	5000	5000	5000	5000	1
297	20230803	134300	86758085	5000	5000	5000	5000	0
298	20230803	134200	86758085	5000	5000	5000	5000	10
299	20230803	134100	86708085	5000	5000	5000	5000	0
300	20230803	134000	86708085	5000	5000	5000	5000	0
301	20230803	133900	86708085	5000	5000	5000	5000	0
302	20230803	133800	86708085	5000	5000	5000	5000	0
303	20230803	133700	86708085	5000	4990	5000	4990	275
304	20230803	133600	85335825	4995	4995	4995	4995	56
305	20230803	133500	85056105	5000	5000	5000	5000	1
306	20230803	133400	85051105	5000	5000	5000	5000	0
307	20230803	133300	85051105	5000	5000	5000	5000	0
308	20230803	133200	85051105	5000	5000	5000	5000	0
309	20230803	133100	85051105	5000	5000	5000	5000	1
310	20230803	133000	85046105	4995	5000	5000	4995	53
311	20230803	132900	84781350	5000	5000	5000	5000	0
312	20230803	132800	84781350	5000	5000	5000	5000	0
313	20230803	132700	84781350	5000	5010	5010	5000	2
314	20230803	132600	84771340	5010	5010	5010	5010	0
315	20230803	132500	84771340	5010	5010	5010	5010	0
316	20230803	132400	84771340	5010	5010	5010	5010	0
317	20230803	132300	84771340	5010	5010	5010	5010	1
318	20230803	132200	84766330	4995	5000	5000	4995	150
319	20230803	132100	84016810	5010	5010	5010	5010	0
320	20230803	132000	84016810	5010	5010	5010	5010	0
321	20230803	131900	84016810	5010	5010	5010	5010	0
322	20230803	131800	84016810	5010	5010	5010	5010	0
323	20230803	131700	84016810	5010	5010	5010	5010	0
324	20230803	131600	84016810	5010	5010	5010	5010	4
325	20230803	131500	83996770	5010	5010	5010	5010	0
326	20230803	131400	83996770	5010	5000	5010	5000	6
327	20230803	131300	83966760	5000	5010	5010	5000	72
328	20230803	131200	83606250	4995	4995	4995	4995	0
329	20230803	131100	83606250	4995	4995	4995	4995	0
330	20230803	131000	83606250	4995	4995	4995	4995	0
331	20230803	130900	83606250	4995	5000	5000	4995	50
332	20230803	130800	83356440	5020	5020	5020	5020	0
333	20230803	130700	83356440	5020	5020	5020	5020	1
334	20230803	130600	83351420	5030	5030	5030	5030	0
335	20230803	130500	83351420	5030	5030	5030	5030	0
336	20230803	130400	83351420	5030	5030	5030	5030	0
337	20230803	130300	83351420	5030	5030	5030	5030	0
338	20230803	130200	83351420	5030	5030	5030	5030	0
339	20230803	130100	83351420	5030	5030	5030	5030	0
340	20230803	130000	83351420	5030	5030	5030	5030	0
341	20230803	125900	83351420	5030	5030	5030	5030	0
342	20230803	125800	83351420	5030	5030	5030	5030	2
343	20230803	125700	83341360	5000	5000	5000	5000	0
344	20230803	125600	83341360	5000	5000	5000	5000	11
345	20230803	125500	83286360	4995	4995	4995	4995	0
346	20230803	125400	83286360	4995	4995	4995	4995	0
347	20230803	125300	83286360	4995	4995	4995	4995	0
348	20230803	125200	83286360	4995	4995	4995	4995	0
349	20230803	125100	83286360	4995	5000	5000	4995	300
350	20230803	125000	81787845	4995	4995	4995	4995	0
351	20230803	124900	81787845	4995	5010	5010	4995	70
352	20230803	124800	81438065	5020	5020	5020	5020	0
353	20230803	124700	81438065	5020	5020	5020	5020	0
354	20230803	124600	81438065	5020	5020	5020	5020	0
355	20230803	124500	81438065	5020	5020	5020	5020	0
356	20230803	124400	81438065	5020	5020	5020	5020	0
357	20230803	124300	81438065	5020	5020	5020	5020	1
358	20230803	124200	81433045	5020	5020	5020	5020	0
359	20230803	124100	81433045	5020	5020	5020	5020	0
360	20230803	124000	81433045	5020	5020	5020	5020	0
361	20230803	123900	81433045	5020	5020	5020	5020	1
362	20230803	123800	81428025	5020	5020	5020	5020	0
363	20230803	123700	81428025	5020	5020	5020	5020	0
364	20230803	123600	81428025	5020	5020	5020	5020	7
365	20230803	123500	81392885	5010	5010	5010	5010	0
366	20230803	123400	81392885	5010	5010	5010	5010	24
367	20230803	123300	81272645	5020	5020	5020	5020	2
368	20230803	123200	81262605	5020	5020	5020	5020	6
369	20230803	123100	81232485	5020	5020	5040	5010	85
370	20230803	123000	80805915	5020	5020	5020	5020	62
371	20230803	122900	80494675	5010	5010	5010	5010	7
372	20230803	122800	80459605	5000	5000	5000	5000	45
373	20230803	122700	80234605	5000	5010	5010	5000	699
374	20230803	122600	76739135	5000	5000	5000	5000	0
375	20230803	122500	76739135	5000	5000	5000	5000	0
376	20230803	122400	76739135	5000	5000	5000	5000	0
377	20230803	122300	76739135	5000	5000	5000	5000	0
378	20230803	122200	76739135	5000	5010	5010	5000	300
379	20230803	122100	75238285	5010	5010	5010	5010	0
380	20230803	122000	75238285	5010	5010	5010	5010	0
381	20230803	121900	75238285	5010	5010	5010	5010	0
382	20230803	121800	75238285	5010	5010	5010	5010	0
383	20230803	121700	75238285	5010	5010	5010	5010	0
384	20230803	121600	75238285	5010	5010	5010	5010	1
385	20230803	121500	75233275	5000	5000	5000	5000	0
386	20230803	121400	75233275	5000	5000	5000	5000	0
387	20230803	121300	75233275	5000	5000	5000	5000	0
388	20230803	121200	75233275	5000	5040	5040	5000	131
389	20230803	121100	74578235	5000	5000	5000	5000	0
390	20230803	121000	74578235	5000	5000	5000	5000	0
391	20230803	120900	74578235	5000	5000	5000	5000	0
392	20230803	120800	74578235	5000	5000	5000	5000	0
393	20230803	120700	74578235	5000	5010	5010	5000	343
394	20230803	120600	72862245	5000	5010	5010	5000	59
395	20230803	120500	72566925	5020	5020	5020	5020	1
396	20230803	120400	72561905	5050	5050	5050	5050	1
397	20230803	120300	72556855	5050	5050	5050	5050	0
398	20230803	120200	72556855	5050	5050	5050	5050	0
399	20230803	120100	72556855	5050	5050	5050	5050	0
400	20230803	120000	72556855	5050	5050	5050	5050	0
401	20230803	115900	72556855	5050	5050	5050	5050	0
402	20230803	115800	72556855	5050	5050	5050	5050	1
403	20230803	115700	72551805	5030	5030	5030	5030	0
404	20230803	115600	72551805	5030	5030	5030	5030	0
405	20230803	115500	72551805	5030	5030	5030	5030	0
406	20230803	115400	72551805	5030	5030	5030	5030	0
407	20230803	115300	72551805	5030	5030	5030	5030	0
408	20230803	115200	72551805	5030	5030	5030	5030	0
409	20230803	115100	72551805	5030	5030	5030	5030	0
410	20230803	115000	72551805	5030	5030	5030	5030	0
411	20230803	114900	72551805	5030	5030	5030	5030	0
412	20230803	114800	72551805	5030	5030	5030	5030	0
413	20230803	114700	72551805	5030	5030	5030	5030	0
414	20230803	114600	72551805	5030	5030	5030	5030	1
415	20230803	114500	72546775	5050	5050	5050	5050	0
416	20230803	114400	72546775	5050	5040	5050	5040	581
417	20230803	114300	69612975	5050	5050	5050	5050	0
418	20230803	114200	69612975	5050	5050	5050	5050	0
419	20230803	114100	69612975	5050	5050	5050	5050	0
420	20230803	114000	69612975	5050	5050	5050	5050	0
421	20230803	113900	69612975	5050	5050	5050	5050	0
422	20230803	113800	69612975	5050	5050	5050	5050	0
423	20230803	113700	69612975	5050	5050	5050	5050	0
424	20230803	113600	69612975	5050	5050	5050	5050	0
425	20230803	113500	69612975	5050	5050	5050	5050	0
426	20230803	113400	69612975	5050	5050	5050	5050	3
427	20230803	113300	69597825	5050	5050	5050	5050	0
428	20230803	113200	69597825	5050	5050	5050	5050	0
429	20230803	113100	69597825	5050	5050	5050	5050	0
430	20230803	113000	69597825	5050	5040	5050	5040	3
431	20230803	112900	69582695	5000	5000	5000	5000	0
432	20230803	112800	69582695	5000	5000	5000	5000	71
433	20230803	112700	69227695	5000	5000	5000	5000	0
434	20230803	112600	69227695	5000	5000	5000	5000	0
435	20230803	112500	69227695	5000	5000	5000	5000	0
436	20230803	112400	69227695	5000	5000	5000	5000	0
437	20230803	112300	69227695	5000	5000	5000	5000	0
438	20230803	112200	69227695	5000	5000	5000	5000	0
439	20230803	112100	69227695	5000	5000	5000	5000	0
440	20230803	112000	69227695	5000	5000	5000	5000	0
441	20230803	111900	69227695	5000	5000	5000	5000	0
442	20230803	111800	69227695	5000	5000	5000	5000	1441
443	20230803	111700	62022695	5000	5000	5000	5000	1
444	20230803	111600	62017695	4995	4995	4995	4995	0
445	20230803	111500	62017695	4995	4995	4995	4995	0
446	20230803	111400	62017695	4995	4995	4995	4995	0
447	20230803	111300	62017695	4995	4995	4995	4995	0
448	20230803	111200	62017695	4995	4995	4995	4995	0
449	20230803	111100	62017695	4995	4995	4995	4995	0
450	20230803	111000	62017695	4995	4995	4995	4995	1
451	20230803	110900	62012700	5000	5060	5060	5000	2566
452	20230803	110800	49168170	5060	5060	5060	5060	0
453	20230803	110700	49168170	5060	5060	5060	5060	286
454	20230803	110600	47721010	5040	5040	5040	5040	0
455	20230803	110500	47721010	5040	5040	5040	5040	12
456	20230803	110400	47660530	5040	5040	5040	5040	5
457	20230803	110300	47635330	5060	5060	5060	5060	0
458	20230803	110200	47635330	5060	5060	5060	5060	0
459	20230803	110100	47635330	5060	5060	5060	5060	0
460	20230803	110000	47635330	5060	5060	5060	5060	0
461	20230803	105900	47635330	5060	5060	5060	5060	0
462	20230803	105800	47635330	5060	5060	5060	5060	0
463	20230803	105700	47635330	5060	5060	5060	5060	0
464	20230803	105600	47635330	5060	5060	5060	5060	0
465	20230803	105500	47635330	5060	5060	5060	5060	0
466	20230803	105400	47635330	5060	5060	5060	5060	0
467	20230803	105300	47635330	5060	5060	5060	5060	0
468	20230803	105200	47635330	5060	5060	5060	5060	0
469	20230803	105100	47635330	5060	5060	5060	5060	0
470	20230803	105000	47635330	5060	5060	5060	5060	0
471	20230803	104900	47635330	5060	5060	5060	5060	1
472	20230803	104800	47630270	5030	5030	5030	5030	0
473	20230803	104700	47630270	5030	5030	5030	5030	0
474	20230803	104600	47630270	5030	5030	5030	5030	0
475	20230803	104500	47630270	5030	5030	5030	5030	0
476	20230803	104400	47630270	5030	5030	5030	5030	0
477	20230803	104300	47630270	5030	5030	5030	5030	0
478	20230803	104200	47630270	5030	5030	5030	5030	0
479	20230803	104100	47630270	5030	5030	5030	5030	0
480	20230803	104000	47630270	5030	5030	5030	5030	4
481	20230803	103900	47610150	5030	5030	5030	5030	0
482	20230803	103800	47610150	5030	5030	5030	5030	0
483	20230803	103700	47610150	5030	5030	5030	5030	0
484	20230803	103600	47610150	5030	5030	5030	5030	0
485	20230803	103500	47610150	5030	5030	5030	5030	0
486	20230803	103400	47610150	5030	5030	5030	5030	0
487	20230803	103300	47610150	5030	5030	5030	5030	0
488	20230803	103200	47610150	5030	5030	5030	5030	0
489	20230803	103100	47610150	5030	5030	5030	5030	666
490	20230803	103000	44260170	5030	5030	5030	5030	0
491	20230803	102900	44260170	5030	5030	5030	5030	10
492	20230803	102800	44209870	5030	5030	5030	5030	1
493	20230803	102700	44204840	5030	5010	5030	5010	178
494	20230803	102600	43313040	5020	5030	5030	5020	171
495	20230803	102500	42454120	5030	5030	5030	5030	2
496	20230803	102400	42444060	5040	5040	5040	5040	0
497	20230803	102300	42444060	5040	5040	5040	5040	0
498	20230803	102200	42444060	5040	5040	5040	5040	1
499	20230803	102100	42439020	5020	5020	5020	5020	0
500	20230803	102000	42439020	5020	5020	5020	5020	0
501	20230803	101900	42439020	5020	5020	5020	5020	0
502	20230803	101800	42439020	5020	5030	5030	5020	122
503	20230803	101700	41826490	5040	5040	5040	5040	0
504	20230803	101600	41826490	5040	5040	5040	5040	0
505	20230803	101500	41826490	5040	5040	5040	5040	201
506	20230803	101400	40813450	5050	5050	5050	5050	0
507	20230803	101300	40813450	5050	5050	5050	5050	2
508	20230803	101200	40803350	5040	5040	5040	5040	0
509	20230803	101100	40803350	5040	5040	5040	5040	0
510	20230803	101000	40803350	5040	5040	5040	5040	0
511	20230803	100900	40803350	5040	5040	5040	5040	0
512	20230803	100800	40803350	5040	5040	5040	5040	0
513	20230803	100700	40803350	5040	5040	5040	5040	6
514	20230803	100600	40773110	5050	5050	5050	5050	66
515	20230803	100500	40439810	5070	5070	5070	5070	0
516	20230803	100400	40439810	5070	5070	5070	5070	0
517	20230803	100300	40439810	5070	5070	5070	5070	0
518	20230803	100200	40439810	5070	5070	5070	5070	0
519	20230803	100100	40439810	5070	5070	5070	5070	0
520	20230803	100000	40439810	5070	5070	5070	5070	2
521	20230803	095900	40429670	5070	5070	5070	5070	0
522	20230803	095800	40429670	5070	5070	5070	5070	12
523	20230803	095700	40368830	5060	5060	5060	5060	0
524	20230803	095600	40368830	5060	5060	5060	5060	0
525	20230803	095500	40368830	5060	5060	5060	5060	0
526	20230803	095400	40368830	5060	5060	5060	5060	0
527	20230803	095300	40368830	5060	5060	5060	5060	0
528	20230803	095200	40368830	5060	5060	5060	5060	0
529	20230803	095100	40368830	5060	5060	5060	5060	0
530	20230803	095000	40368830	5060	5060	5060	5060	120
531	20230803	094900	39761630	5070	5070	5070	5070	0
532	20230803	094800	39761630	5070	5030	5070	5030	1066
533	20230803	094700	34399570	5030	5050	5050	5030	2404
534	20230803	094600	22307310	5070	5070	5070	5070	0
535	20230803	094500	22307310	5070	5070	5070	5070	0
536	20230803	094400	22307310	5070	5040	5070	5030	157
537	20230803	094300	21514370	5040	5040	5040	5030	79
538	20230803	094200	21116890	5030	5030	5030	5030	0
539	20230803	094100	21116890	5030	5030	5030	5030	0
540	20230803	094000	21116890	5030	5030	5030	5030	0
541	20230803	093900	21116890	5030	5030	5030	5030	17
542	20230803	093800	21031380	5010	5010	5010	5010	122
543	20230803	093700	20420160	5010	5030	5030	5010	6
544	20230803	093600	20390000	5030	5040	5040	5030	2
545	20230803	093500	20379930	5040	5040	5040	5040	3
546	20230803	093400	20364810	5030	5020	5030	5020	16
547	20230803	093300	20284480	5020	5030	5030	5020	85
548	20230803	093200	19857480	5030	5040	5040	5030	82
549	20230803	093100	19444980	5040	5040	5040	5040	40
550	20230803	093000	19243380	5040	5050	5050	5040	88
551	20230803	092900	18799290	5060	5060	5060	5060	1
552	20230803	092800	18794230	5070	5070	5070	5070	22
553	20230803	092700	18682690	5070	5070	5070	5070	0
554	20230803	092600	18682690	5070	5070	5070	5070	0
555	20230803	092500	18682690	5070	5070	5070	5070	0
556	20230803	092400	18682690	5070	5070	5070	5070	0
557	20230803	092300	18682690	5070	5070	5070	5070	35
558	20230803	092200	18505240	5080	5080	5080	5080	84
559	20230803	092100	18078520	5080	5080	5080	5080	0
560	20230803	092000	18078520	5080	5080	5080	5080	0
561	20230803	091900	18078520	5080	5080	5080	5080	0
562	20230803	091800	18078520	5080	5080	5080	5080	1
563	20230803	091700	18073440	5080	5080	5080	5080	0
564	20230803	091600	18073440	5080	5080	5080	5080	0
565	20230803	091500	18073440	5080	5080	5080	5080	0
566	20230803	091400	18073440	5080	5080	5080	5080	3
567	20230803	091300	18058200	5080	5080	5080	5080	1
568	20230803	091200	18053120	5080	5080	5080	5080	0
569	20230803	091100	18053120	5080	5080	5080	5080	0
570	20230803	091000	18053120	5080	5080	5080	5080	18
571	20230803	090900	17961680	5080	5080	5080	5080	0
572	20230803	090800	17961680	5080	5080	5080	5080	0
573	20230803	090700	17961680	5080	5080	5080	5080	1
574	20230803	090600	17956600	5050	5050	5050	5040	403
575	20230803	090500	15921470	5060	5060	5060	5060	0
576	20230803	090400	15921470	5060	5060	5060	5060	602
577	20230803	090300	12875350	5060	5060	5060	5060	300
578	20230803	090200	11357350	5060	5060	5060	5060	500
579	20230803	090100	8827350	5070	5090	5090	5070	3
580	20230803	090000	8812110	5100	5130	5130	5100	1721