KissMeData/005680/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	184200	77617500	8850	8850	8850	8850	464
3	20230904	184100	77617500	8850	8850	8850	8850	0
4	20230904	184000	77617500	8850	8850	8850	8850	0
5	20230904	183900	77617500	8850	8850	8850	8850	0
6	20230904	183800	77617500	8850	8850	8850	8850	0
7	20230904	183700	77617500	8850	8850	8850	8850	0
8	20230904	183600	77617500	8850	8850	8850	8850	0
9	20230904	183500	77617500	8850	8850	8850	8850	0
10	20230904	183400	77617500	8850	8850	8850	8850	0
11	20230904	183300	77617500	8850	8850	8850	8850	0
12	20230904	183200	77617500	8850	8850	8850	8850	0
13	20230904	183100	77617500	8850	8850	8850	8850	0
14	20230904	183000	77617500	8850	8850	8850	8850	0
15	20230904	182900	77617500	8850	8850	8850	8850	0
16	20230904	182800	77617500	8850	8850	8850	8850	0
17	20230904	182700	77617500	8850	8850	8850	8850	0
18	20230904	182600	77617500	8850	8850	8850	8850	0
19	20230904	182500	77617500	8850	8850	8850	8850	0
20	20230904	182400	77617500	8850	8850	8850	8850	0
21	20230904	182300	77617500	8850	8850	8850	8850	0
22	20230904	182200	77617500	8850	8850	8850	8850	0
23	20230904	182100	77617500	8850	8850	8850	8850	0
24	20230904	182000	77617500	8850	8850	8850	8850	0
25	20230904	181900	77617500	8850	8850	8850	8850	0
26	20230904	181800	77617500	8850	8850	8850	8850	0
27	20230904	181700	77617500	8850	8850	8850	8850	0
28	20230904	181600	77617500	8850	8850	8850	8850	0
29	20230904	181500	77617500	8850	8850	8850	8850	0
30	20230904	181400	77617500	8850	8850	8850	8850	0
31	20230904	181300	77617500	8850	8850	8850	8850	0
32	20230904	181200	77617500	8850	8850	8850	8850	464
33	20230904	181100	77617500	8850	8850	8850	8850	0
34	20230904	181000	77617500	8850	8850	8850	8850	0
35	20230904	180900	77617500	8850	8850	8850	8850	0
36	20230904	180800	77617500	8850	8850	8850	8850	0
37	20230904	180700	77617500	8850	8850	8850	8850	0
38	20230904	180600	77617500	8850	8850	8850	8850	0
39	20230904	180500	77617500	8850	8850	8850	8850	0
40	20230904	180400	77617500	8850	8850	8850	8850	0
41	20230904	180300	77617500	8850	8850	8850	8850	0
42	20230904	180200	77617500	8850	8850	8850	8850	0
43	20230904	180100	77617500	8850	8850	8850	8850	0
44	20230904	180000	77617500	8850	8850	8850	8850	0
45	20230904	175900	77617500	8850	8850	8850	8850	0
46	20230904	175800	77617500	8850	8850	8850	8850	0
47	20230904	175700	77617500	8850	8850	8850	8850	0
48	20230904	175600	77617500	8850	8850	8850	8850	0
49	20230904	175500	77617500	8850	8850	8850	8850	0
50	20230904	175400	77617500	8850	8850	8850	8850	0
51	20230904	175300	77617500	8850	8850	8850	8850	0
52	20230904	175200	77617500	8850	8850	8850	8850	0
53	20230904	175100	77617500	8850	8850	8850	8850	0
54	20230904	175000	77617500	8850	8850	8850	8850	0
55	20230904	174900	77617500	8850	8850	8850	8850	0
56	20230904	174800	77617500	8850	8850	8850	8850	0
57	20230904	174700	77617500	8850	8850	8850	8850	0
58	20230904	174600	77617500	8850	8850	8850	8850	0
59	20230904	174500	77617500	8850	8850	8850	8850	0
60	20230904	174400	77617500	8850	8850	8850	8850	0
61	20230904	174300	77617500	8850	8850	8850	8850	0
62	20230904	174200	77617500	8850	8850	8850	8850	464
63	20230904	174100	77617500	8850	8850	8850	8850	0
64	20230904	174000	77617500	8850	8850	8850	8850	0
65	20230904	173900	77617500	8850	8850	8850	8850	0
66	20230904	173800	77617500	8850	8850	8850	8850	0
67	20230904	173700	77617500	8850	8850	8850	8850	0
68	20230904	173600	77617500	8850	8850	8850	8850	0
69	20230904	173500	77617500	8850	8850	8850	8850	0
70	20230904	173400	77617500	8850	8850	8850	8850	0
71	20230904	173300	77617500	8850	8850	8850	8850	0
72	20230904	173200	77617500	8850	8850	8850	8850	0
73	20230904	173100	77617500	8850	8850	8850	8850	0
74	20230904	173000	77617500	8850	8850	8850	8850	0
75	20230904	172900	77617500	8850	8850	8850	8850	0
76	20230904	172800	77617500	8850	8850	8850	8850	0
77	20230904	172700	77617500	8850	8850	8850	8850	0
78	20230904	172600	77617500	8850	8850	8850	8850	0
79	20230904	172500	77617500	8850	8850	8850	8850	0
80	20230904	172400	77617500	8850	8850	8850	8850	0
81	20230904	172300	77617500	8850	8850	8850	8850	0
82	20230904	172200	77617500	8850	8850	8850	8850	0
83	20230904	172100	77617500	8850	8850	8850	8850	0
84	20230904	172000	77617500	8850	8850	8850	8850	0
85	20230904	171900	77617500	8850	8850	8850	8850	0
86	20230904	171800	77617500	8850	8850	8850	8850	0
87	20230904	171700	77617500	8850	8850	8850	8850	0
88	20230904	171600	77617500	8850	8850	8850	8850	0
89	20230904	171500	77617500	8850	8850	8850	8850	0
90	20230904	171400	77617500	8850	8850	8850	8850	0
91	20230904	171300	77617500	8850	8850	8850	8850	0
92	20230904	171200	77617500	8850	8850	8850	8850	464
93	20230904	171100	77617500	8850	8850	8850	8850	0
94	20230904	171000	77617500	8850	8850	8850	8850	0
95	20230904	170900	77617500	8850	8850	8850	8850	0
96	20230904	170800	77617500	8850	8850	8850	8850	0
97	20230904	170700	77617500	8850	8850	8850	8850	0
98	20230904	170600	77617500	8850	8850	8850	8850	0
99	20230904	170500	77617500	8850	8850	8850	8850	0
100	20230904	170400	77617500	8850	8850	8850	8850	0
101	20230904	170300	77617500	8850	8850	8850	8850	0
102	20230904	170200	77617500	8850	8850	8850	8850	0
103	20230904	170100	77617500	8850	8850	8850	8850	0
104	20230904	170000	77617500	8850	8850	8850	8850	0
105	20230904	165900	77617500	8850	8850	8850	8850	0
106	20230904	165800	77617500	8850	8850	8850	8850	0
107	20230904	165700	77617500	8850	8850	8850	8850	0
108	20230904	165600	77617500	8850	8850	8850	8850	0
109	20230904	165500	77617500	8850	8850	8850	8850	0
110	20230904	165400	77617500	8850	8850	8850	8850	0
111	20230904	165300	77617500	8850	8850	8850	8850	0
112	20230904	165200	77617500	8850	8850	8850	8850	0
113	20230904	165100	77617500	8850	8850	8850	8850	0
114	20230904	165000	77617500	8850	8850	8850	8850	0
115	20230904	164900	77617500	8850	8850	8850	8850	0
116	20230904	164800	77617500	8850	8850	8850	8850	0
117	20230904	164700	77617500	8850	8850	8850	8850	0
118	20230904	164600	77617500	8850	8850	8850	8850	0
119	20230904	164500	77617500	8850	8850	8850	8850	0
120	20230904	164400	77617500	8850	8850	8850	8850	0
121	20230904	164300	77617500	8850	8850	8850	8850	0
122	20230904	164200	77617500	8850	8850	8850	8850	464
123	20230904	164100	77617500	8850	8850	8850	8850	0
124	20230904	164000	77617500	8850	8850	8850	8850	0
125	20230904	163900	77617500	8850	8850	8850	8850	0
126	20230904	163800	77617500	8850	8850	8850	8850	0
127	20230904	163700	77617500	8850	8850	8850	8850	0
128	20230904	163600	77617500	8850	8850	8850	8850	0
129	20230904	163500	77617500	8850	8850	8850	8850	0
130	20230904	163400	77617500	8850	8850	8850	8850	0
131	20230904	163300	77617500	8850	8850	8850	8850	0
132	20230904	163200	77617500	8850	8850	8850	8850	0
133	20230904	163100	77617500	8850	8850	8850	8850	0
134	20230904	163000	77617500	8850	8850	8850	8850	0
135	20230904	162900	77617500	8850	8850	8850	8850	0
136	20230904	162800	77617500	8850	8850	8850	8850	0
137	20230904	162700	77617500	8850	8850	8850	8850	0
138	20230904	162600	77617500	8850	8850	8850	8850	0
139	20230904	162500	77617500	8850	8850	8850	8850	0
140	20230904	162400	77617500	8850	8850	8850	8850	0
141	20230904	162300	77617500	8850	8850	8850	8850	0
142	20230904	162200	77617500	8850	8850	8850	8850	0
143	20230904	162100	77617500	8850	8850	8850	8850	0
144	20230904	162000	77617500	8850	8850	8850	8850	0
145	20230904	161900	77617500	8850	8850	8850	8850	0
146	20230904	161800	77617500	8850	8850	8850	8850	0
147	20230904	161700	77617500	8850	8850	8850	8850	0
148	20230904	161600	77617500	8850	8850	8850	8850	0
149	20230904	161500	77617500	8850	8850	8850	8850	0
150	20230904	161400	77617500	8850	8850	8850	8850	0
151	20230904	161300	77617500	8850	8850	8850	8850	0
152	20230904	161200	77617500	8850	8850	8850	8850	464
153	20230904	161100	77617500	8850	8850	8850	8850	0
154	20230904	161000	77617500	8850	8850	8850	8850	0
155	20230904	160900	77617500	8850	8850	8850	8850	0
156	20230904	160800	77617500	8850	8850	8850	8850	0
157	20230904	160700	77617500	8850	8850	8850	8850	0
158	20230904	160600	77617500	8850	8850	8850	8850	0
159	20230904	160500	77617500	8850	8850	8850	8850	0
160	20230904	160400	77617500	8850	8850	8850	8850	0
161	20230904	160300	77617500	8850	8850	8850	8850	0
162	20230904	160200	77617500	8850	8850	8850	8850	0
163	20230904	160100	77617500	8850	8850	8850	8850	0
164	20230904	160000	77617500	8850	8850	8850	8850	0
165	20230904	155900	77617500	8850	8850	8850	8850	0
166	20230904	155800	77617500	8850	8850	8850	8850	0
167	20230904	155700	77617500	8850	8850	8850	8850	0
168	20230904	155600	77617500	8850	8850	8850	8850	0
169	20230904	155500	77617500	8850	8850	8850	8850	0
170	20230904	155400	77617500	8850	8850	8850	8850	0
171	20230904	155300	77617500	8850	8850	8850	8850	0
172	20230904	155200	77617500	8850	8850	8850	8850	0
173	20230904	155100	77617500	8850	8850	8850	8850	0
174	20230904	155000	77617500	8850	8850	8850	8850	0
175	20230904	154900	77617500	8850	8850	8850	8850	0
176	20230904	154800	77617500	8850	8850	8850	8850	0
177	20230904	154700	77617500	8850	8850	8850	8850	0
178	20230904	154600	77617500	8850	8850	8850	8850	0
179	20230904	154500	77617500	8850	8850	8850	8850	0
180	20230904	154400	77617500	8850	8850	8850	8850	0
181	20230904	154300	77617500	8850	8850	8850	8850	0
182	20230904	154200	77617500	8850	8850	8850	8850	464
183	20230904	154100	77617500	8850	8850	8850	8850	0
184	20230904	154000	77617500	8850	8850	8850	8850	0
185	20230904	153900	77617500	8850	8850	8850	8850	0
186	20230904	153800	77617500	8850	8850	8850	8850	0
187	20230904	153700	77617500	8850	8850	8850	8850	0
188	20230904	153600	77617500	8850	8850	8850	8850	0
189	20230904	153500	77617500	8850	8850	8850	8850	0
190	20230904	153400	77617500	8850	8850	8850	8850	0
191	20230904	153300	77617500	8850	8850	8850	8850	0
192	20230904	153200	77617500	8850	8850	8850	8850	0
193	20230904	153100	77617500	8850	8850	8850	8850	0
194	20230904	153000	77617500	8850	8850	8850	8850	464
195	20230904	152900	73511100	8890	8890	8890	8890	0
196	20230904	152800	73511100	8890	8890	8890	8890	0
197	20230904	152700	73511100	8890	8890	8890	8890	0
198	20230904	152600	73511100	8890	8890	8890	8890	0
199	20230904	152500	73511100	8890	8890	8890	8890	0
200	20230904	152400	73511100	8890	8890	8890	8890	0
201	20230904	152300	73511100	8890	8890	8890	8890	0
202	20230904	152200	73511100	8890	8890	8890	8890	0
203	20230904	152100	73511100	8890	8890	8890	8890	0
204	20230904	152000	73511100	8890	8890	8890	8890	0
205	20230904	151900	73511100	8890	8890	8890	8890	2
206	20230904	151800	73493320	8850	8860	8860	8850	99
207	20230904	151700	72616380	8860	8870	8870	8860	101
208	20230904	151600	71721060	8870	8880	8880	8870	8
209	20230904	151500	71650080	8890	8890	8890	8890	4
210	20230904	151400	71614520	8900	8900	8900	8900	0
211	20230904	151300	71614520	8900	8880	8900	8880	2
212	20230904	151200	71596740	8870	8870	8870	8870	0
213	20230904	151100	71596740	8870	8870	8870	8870	3
214	20230904	151000	71570130	8870	8870	8870	8870	0
215	20230904	150900	71570130	8870	8870	8870	8870	80
216	20230904	150800	70860530	8880	8880	8880	8880	0
217	20230904	150700	70860530	8880	8880	8880	8880	10
218	20230904	150600	70771730	8880	8880	8880	8880	0
219	20230904	150500	70771730	8880	8880	8880	8880	0
220	20230904	150400	70771730	8880	8880	8880	8880	8
221	20230904	150300	70700690	8880	8880	8880	8880	0
222	20230904	150200	70700690	8880	8880	8880	8880	0
223	20230904	150100	70700690	8880	8880	8880	8880	0
224	20230904	150000	70700690	8880	8880	8880	8880	6
225	20230904	145900	70647410	8880	8880	8880	8880	0
226	20230904	145800	70647410	8880	8870	8880	8870	11
227	20230904	145700	70549780	8870	8870	8870	8870	8
228	20230904	145600	70478820	8870	8870	8870	8870	57
229	20230904	145500	69973230	8860	8860	8860	8860	1
230	20230904	145400	69964370	8860	8860	8860	8860	12
231	20230904	145300	69858050	8860	8860	8860	8860	1
232	20230904	145200	69849190	8860	8860	8860	8860	6
233	20230904	145100	69796030	8860	8860	8860	8860	4
234	20230904	145000	69760590	8860	8860	8860	8860	1
235	20230904	144900	69751730	8860	8860	8860	8860	0
236	20230904	144800	69751730	8860	8860	8860	8860	0
237	20230904	144700	69751730	8860	8860	8860	8860	12
238	20230904	144600	69645410	8860	8860	8860	8860	4
239	20230904	144500	69609970	8860	8860	8860	8860	6
240	20230904	144400	69556810	8860	8860	8860	8860	2
241	20230904	144300	69539090	8860	8860	8860	8860	7
242	20230904	144200	69477070	8860	8860	8860	8860	4
243	20230904	144100	69441630	8870	8870	8870	8870	5
244	20230904	144000	69397280	8870	8870	8870	8870	41
245	20230904	143900	69033610	8870	8890	8890	8870	5
246	20230904	143800	68989220	8880	8880	8880	8880	6
247	20230904	143700	68935940	8910	8910	8910	8910	0
248	20230904	143600	68935940	8910	8910	8910	8910	0
249	20230904	143500	68935940	8910	8870	8910	8870	4
250	20230904	143400	68900420	8870	8870	8870	8870	5
251	20230904	143300	68856070	8870	8860	8870	8860	8
252	20230904	143200	68785130	8870	8870	8870	8870	40
253	20230904	143100	68430330	8860	8860	8860	8860	267
254	20230904	143000	66064710	8860	8860	8860	8860	2
255	20230904	142900	66046990	8860	8860	8860	8860	6
256	20230904	142800	65993830	8860	8860	8860	8860	2
257	20230904	142700	65976110	8870	8870	8870	8870	0
258	20230904	142600	65976110	8870	8880	8880	8870	1186
259	20230904	142500	55455920	8880	8880	8880	8880	12
260	20230904	142400	55349360	8890	8880	8890	8880	22
261	20230904	142300	55153820	8880	8880	8880	8880	0
262	20230904	142200	55153820	8880	8890	8890	8880	7
263	20230904	142100	55091600	8890	8890	8890	8890	3
264	20230904	142000	55064930	8890	8890	8890	8890	0
265	20230904	141900	55064930	8890	8900	8910	8890	12
266	20230904	141800	54958110	8910	8910	8910	8910	0
267	20230904	141700	54958110	8910	8890	8910	8890	12
268	20230904	141600	54851310	8890	8890	8890	8890	6
269	20230904	141500	54797970	8890	8880	8890	8880	8
270	20230904	141400	54726870	8890	8890	8890	8890	10
271	20230904	141300	54637970	8880	8880	8880	8880	0
272	20230904	141200	54637970	8880	8890	8890	8880	19
273	20230904	141100	54469150	8880	8880	8880	8880	6
274	20230904	141000	54415870	8890	8880	8890	8880	13
275	20230904	140900	54300330	8880	8880	8880	8880	6
276	20230904	140800	54247050	8880	8880	8880	8880	11
277	20230904	140700	54149370	8880	8880	8880	8880	6
278	20230904	140600	54096090	8880	8880	8880	8880	3
279	20230904	140500	54069450	8880	8880	8880	8880	6
280	20230904	140400	54016170	8880	8880	8880	8880	0
281	20230904	140300	54016170	8880	8890	8890	8880	16
282	20230904	140200	53873990	8880	8880	8880	8880	6
283	20230904	140100	53820710	8880	8880	8880	8880	1
284	20230904	140000	53811830	8880	8880	8880	8880	6
285	20230904	135900	53758550	8880	8880	8880	8880	3
286	20230904	135800	53731910	8880	8880	8880	8880	7
287	20230904	135700	53669750	8880	8880	8880	8880	2
288	20230904	135600	53651990	8880	8880	8880	8880	6
289	20230904	135500	53598710	8880	8880	8880	8880	0
290	20230904	135400	53598710	8880	8880	8880	8880	8
291	20230904	135300	53527670	8880	8880	8880	8880	6
292	20230904	135200	53474390	8880	8880	8880	8880	1
293	20230904	135100	53465510	8880	8880	8880	8880	6
294	20230904	135000	53412230	8880	8880	8880	8880	2
295	20230904	134900	53394470	8880	8880	8880	8880	6
296	20230904	134800	53341190	8880	8880	8880	8880	1
297	20230904	134700	53332310	8880	8880	8880	8880	5
298	20230904	134600	53287910	8880	8880	8880	8880	0
299	20230904	134500	53287910	8880	8880	8880	8880	7
300	20230904	134400	53225750	8880	8880	8880	8880	6
301	20230904	134300	53172470	8880	8880	8880	8880	3
302	20230904	134200	53145830	8880	8880	8880	8880	6
303	20230904	134100	53092550	8880	8880	8880	8880	1
304	20230904	134000	53083670	8880	8880	8880	8880	6
305	20230904	133900	53030390	8880	8880	8880	8880	1
306	20230904	133800	53021510	8880	8880	8880	8880	6
307	20230904	133700	52968230	8880	8880	8880	8880	0
308	20230904	133600	52968230	8880	8880	8880	8880	9
309	20230904	133500	52888310	8880	8880	8880	8880	0
310	20230904	133400	52888310	8880	8890	8890	8880	7
311	20230904	133300	52826140	8880	8880	8880	8880	5
312	20230904	133200	52781740	8880	8880	8880	8880	0
313	20230904	133100	52781740	8880	8880	8880	8880	13
314	20230904	133000	52666300	8880	8880	8880	8880	0
315	20230904	132900	52666300	8880	8880	8880	8880	6
316	20230904	132800	52613020	8880	8880	8880	8880	0
317	20230904	132700	52613020	8880	8880	8880	8880	6
318	20230904	132600	52559740	8890	8890	8890	8890	0
319	20230904	132500	52559740	8890	8890	8890	8890	5
320	20230904	132400	52515290	8890	8890	8890	8890	1
321	20230904	132300	52506400	8880	8890	8890	8880	2
322	20230904	132200	52488630	8880	8880	8880	8880	6
323	20230904	132100	52435350	8890	8890	8890	8890	19
324	20230904	132000	52266440	8890	8890	8890	8890	6
325	20230904	131900	52213100	8890	8890	8890	8890	0
326	20230904	131800	52213100	8890	8900	8900	8890	7
327	20230904	131700	52150860	8890	8890	8890	8890	2
328	20230904	131600	52133080	8890	8890	8890	8890	27
329	20230904	131500	51893050	8880	8880	8880	8880	6
330	20230904	131400	51839770	8880	8880	8880	8880	0
331	20230904	131300	51839770	8880	8880	8880	8880	6
332	20230904	131200	51786490	8880	8880	8880	8880	0
333	20230904	131100	51786490	8880	8880	8880	8880	6
334	20230904	131000	51733210	8880	8880	8880	8880	18
335	20230904	130900	51573370	8880	8880	8880	8880	6
336	20230904	130800	51520090	8880	8880	8880	8880	0
337	20230904	130700	51520090	8880	8880	8880	8880	6
338	20230904	130600	51466810	8880	8880	8880	8880	6
339	20230904	130500	51413530	8880	8880	8880	8880	0
340	20230904	130400	51413530	8880	8880	8880	8880	9
341	20230904	130300	51333610	8880	8880	8880	8880	0
342	20230904	130200	51333610	8880	8880	8880	8880	6
343	20230904	130100	51280330	8890	8890	8890	8890	1
344	20230904	130000	51271440	8880	8890	8890	8880	6
345	20230904	125900	51218150	8890	8890	8890	8890	0
346	20230904	125800	51218150	8890	8890	8890	8890	1
347	20230904	125700	51209260	8880	8880	8880	8880	0
348	20230904	125600	51209260	8880	8880	8880	8880	10
349	20230904	125500	51120460	8880	8880	8880	8880	6
350	20230904	125400	51067180	8890	8890	8890	8890	0
351	20230904	125300	51067180	8890	8880	8890	8880	7
352	20230904	125200	51005010	8890	8890	8890	8890	1
353	20230904	125100	50996120	8890	8890	8890	8890	0
354	20230904	125000	50996120	8890	8890	8890	8890	2
355	20230904	124900	50978340	8880	8890	8890	8880	8
356	20230904	124800	50907280	8880	8880	8880	8880	0
357	20230904	124700	50907280	8880	8880	8880	8880	6
358	20230904	124600	50854000	8880	8890	8890	8880	6
359	20230904	124500	50800710	8890	8890	8890	8890	1
360	20230904	124400	50791820	8890	8890	8890	8890	2
361	20230904	124300	50774040	8890	8890	8890	8890	9
362	20230904	124200	50694030	8890	8890	8890	8890	6
363	20230904	124100	50640690	8890	8890	8890	8890	0
364	20230904	124000	50640690	8890	8890	8890	8890	6
365	20230904	123900	50587350	8890	8890	8890	8890	0
366	20230904	123800	50587350	8890	8900	8900	8890	9
367	20230904	123700	50507310	8890	8900	8900	8890	24
368	20230904	123600	50293770	8890	8890	8890	8890	0
369	20230904	123500	50293770	8890	8890	8890	8890	6
370	20230904	123400	50240430	8900	8900	8900	8900	0
371	20230904	123300	50240430	8900	8890	8900	8890	8
372	20230904	123200	50169290	8900	8900	8900	8900	1
373	20230904	123100	50160390	8900	8900	8900	8900	3
374	20230904	123000	50133690	8900	8900	8900	8900	4
375	20230904	122900	50098090	8900	8900	8900	8900	1
376	20230904	122800	50089190	8900	8890	8900	8890	12
377	20230904	122700	49982450	8900	8900	8900	8900	20
378	20230904	122600	49804450	8890	8890	8890	8890	6
379	20230904	122500	49751110	8900	8900	8900	8900	0
380	20230904	122400	49751110	8900	8900	8900	8900	5
381	20230904	122300	49706610	8900	8900	8900	8900	0
382	20230904	122200	49706610	8900	8900	8900	8900	124
383	20230904	122100	48603010	8890	8890	8890	8890	0
384	20230904	122000	48603010	8890	8890	8890	8890	6
385	20230904	121900	48549670	8890	8890	8890	8890	6
386	20230904	121800	48496330	8890	8890	8890	8890	0
387	20230904	121700	48496330	8890	8890	8890	8890	6
388	20230904	121600	48442990	8890	8890	8890	8890	7
389	20230904	121500	48380760	8890	8890	8890	8890	0
390	20230904	121400	48380760	8890	8890	8890	8890	0
391	20230904	121300	48380760	8890	8890	8890	8890	66
392	20230904	121200	47794020	8890	8890	8890	8890	0
393	20230904	121100	47794020	8890	8890	8890	8890	6
394	20230904	121000	47740680	8890	8890	8890	8890	17
395	20230904	120900	47589550	8890	8890	8890	8890	6
396	20230904	120800	47536210	8890	8890	8890	8890	6
397	20230904	120700	47482870	8890	8890	8890	8890	0
398	20230904	120600	47482870	8890	8890	8890	8890	6
399	20230904	120500	47429530	8890	8890	8890	8890	0
400	20230904	120400	47429530	8890	8890	8890	8890	6
401	20230904	120300	47376190	8890	8890	8890	8890	0
402	20230904	120200	47376190	8890	8890	8890	8890	8
403	20230904	120100	47305070	8890	8890	8890	8890	1
404	20230904	120000	47296180	8890	8890	8890	8880	9
405	20230904	115900	47216230	8890	8890	8890	8880	7
406	20230904	115800	47154050	8890	8890	8890	8890	1
407	20230904	115700	47145160	8890	8890	8890	8890	4
408	20230904	115600	47109600	8890	8890	8890	8890	6
409	20230904	115500	47056260	8890	8890	8890	8890	0
410	20230904	115400	47056260	8890	8890	8890	8890	0
411	20230904	115300	47056260	8890	8890	8900	8890	46
412	20230904	115200	46647290	8880	8880	8880	8880	0
413	20230904	115100	46647290	8880	8890	8890	8880	7
414	20230904	115000	46585120	8880	8880	8880	8880	6
415	20230904	114900	46531840	8880	8880	8880	8880	0
416	20230904	114800	46531840	8880	8880	8880	8880	6
417	20230904	114700	46478560	8880	8880	8880	8880	0
418	20230904	114600	46478560	8880	8880	8880	8880	6
419	20230904	114500	46425280	8880	8880	8880	8880	0
420	20230904	114400	46425280	8880	8880	8880	8880	6
421	20230904	114300	46372000	8880	8880	8880	8880	0
422	20230904	114200	46372000	8880	8880	8880	8880	5
423	20230904	114100	46327600	8880	8880	8880	8880	6
424	20230904	114000	46274320	8880	8880	8880	8880	0
425	20230904	113900	46274320	8880	8880	8880	8880	6
426	20230904	113800	46221040	8880	8880	8880	8880	0
427	20230904	113700	46221040	8880	8880	8880	8880	6
428	20230904	113600	46167760	8890	8890	8890	8890	6
429	20230904	113500	46114420	8880	8880	8880	8880	6
430	20230904	113400	46061140	8890	8890	8890	8890	8
431	20230904	113300	45990020	8890	8900	8900	8890	12
432	20230904	113200	45883280	8900	8900	8900	8900	1
433	20230904	113100	45874380	8890	8890	8890	8890	6
434	20230904	113000	45821040	8890	8890	8890	8890	6
435	20230904	112900	45767700	8890	8890	8890	8890	0
436	20230904	112800	45767700	8890	8880	8890	8880	147
437	20230904	112700	44460920	8880	8880	8880	8880	0
438	20230904	112600	44460920	8880	8880	8880	8880	6
439	20230904	112500	44407640	8880	8880	8880	8880	0
440	20230904	112400	44407640	8880	8880	8880	8880	6
441	20230904	112300	44354360	8880	8880	8880	8880	0
442	20230904	112200	44354360	8880	8880	8880	8880	106
443	20230904	112100	43413080	8870	8870	8870	8870	6
444	20230904	112000	43359860	8870	8860	8870	8860	71
445	20230904	111900	42730100	8870	8870	8870	8870	36
446	20230904	111800	42410780	8870	8870	8870	8870	0
447	20230904	111700	42410780	8870	8870	8870	8870	6
448	20230904	111600	42357560	8870	8870	8870	8870	0
449	20230904	111500	42357560	8870	8870	8870	8870	66
450	20230904	111400	41772140	8880	8880	8880	8880	1
451	20230904	111300	41763260	8870	8870	8870	8870	6
452	20230904	111200	41710040	8870	8870	8870	8870	5
453	20230904	111100	41665690	8870	8870	8870	8870	0
454	20230904	111000	41665690	8870	8870	8870	8870	23
455	20230904	110900	41461680	8870	8870	8870	8870	0
456	20230904	110800	41461680	8870	8870	8870	8870	6
457	20230904	110700	41408460	8870	8870	8870	8870	0
458	20230904	110600	41408460	8870	8870	8870	8870	12
459	20230904	110500	41302020	8870	8870	8870	8870	0
460	20230904	110400	41302020	8870	8870	8870	8870	6
461	20230904	110300	41248800	8870	8870	8870	8870	6
462	20230904	110200	41195580	8890	8890	8890	8890	0
463	20230904	110100	41195580	8890	8890	8890	8890	0
464	20230904	110000	41195580	8890	8890	8890	8890	1
465	20230904	105900	41186690	8870	8870	8870	8870	12
466	20230904	105800	41080250	8870	8870	8870	8870	0
467	20230904	105700	41080250	8870	8870	8870	8870	5
468	20230904	105600	41035900	8870	8870	8870	8870	0
469	20230904	105500	41035900	8870	8870	8870	8870	6
470	20230904	105400	40982680	8870	8870	8870	8870	0
471	20230904	105300	40982680	8870	8870	8870	8870	0
472	20230904	105200	40982680	8870	8870	8870	8870	12
473	20230904	105100	40876240	8870	8870	8870	8870	0
474	20230904	105000	40876240	8870	8870	8870	8870	6
475	20230904	104900	40823020	8870	8870	8870	8870	0
476	20230904	104800	40823020	8870	8870	8870	8870	6
477	20230904	104700	40769800	8870	8870	8870	8870	0
478	20230904	104600	40769800	8870	8870	8870	8870	0
479	20230904	104500	40769800	8870	8870	8870	8870	0
480	20230904	104400	40769800	8870	8880	8880	8870	25
481	20230904	104300	40547860	8880	8870	8880	8870	12
482	20230904	104200	40441360	8890	8890	8890	8890	0
483	20230904	104100	40441360	8890	8890	8890	8890	0
484	20230904	104000	40441360	8890	8890	8890	8890	1
485	20230904	103900	40432470	8870	8870	8870	8870	12
486	20230904	103800	40326030	8870	8870	8870	8870	0
487	20230904	103700	40326030	8870	8870	8870	8870	6
488	20230904	103600	40272810	8870	8870	8870	8870	0
489	20230904	103500	40272810	8870	8870	8870	8870	6
490	20230904	103400	40219590	8870	8870	8870	8870	0
491	20230904	103300	40219590	8870	8870	8870	8870	1
492	20230904	103200	40210720	8880	8880	8880	8880	177
493	20230904	103100	38638960	8880	8880	8880	8880	0
494	20230904	103000	38638960	8880	8880	8880	8880	6
495	20230904	102900	38585680	8880	8880	8880	8880	0
496	20230904	102800	38585680	8880	8890	8890	8880	7
497	20230904	102700	38523510	8880	8880	8880	8880	0
498	20230904	102600	38523510	8880	8880	8880	8880	6
499	20230904	102500	38470230	8880	8880	8880	8880	5
500	20230904	102400	38425830	8880	8880	8880	8880	0
501	20230904	102300	38425830	8880	8880	8880	8880	11
502	20230904	102200	38328150	8880	8880	8880	8880	0
503	20230904	102100	38328150	8880	8880	8880	8880	12
504	20230904	102000	38221590	8880	8880	8880	8880	0
505	20230904	101900	38221590	8880	8880	8880	8880	6
506	20230904	101800	38168310	8890	8900	8900	8890	23
507	20230904	101700	37963830	8890	8890	8890	8890	0
508	20230904	101600	37963830	8890	8890	8890	8890	0
509	20230904	101500	37963830	8890	8890	8890	8890	78
510	20230904	101400	37270410	8880	8880	8880	8880	6
511	20230904	101300	37217130	8880	8880	8880	8880	0
512	20230904	101200	37217130	8880	8880	8880	8880	6
513	20230904	101100	37163850	8890	8890	8890	8890	0
514	20230904	101000	37163850	8890	8900	8900	8890	328
515	20230904	100900	34244760	8900	8900	8900	8900	0
516	20230904	100800	34244760	8900	8900	8900	8900	6
517	20230904	100700	34191360	8900	8900	8900	8900	49
518	20230904	100600	33755260	8900	8900	8900	8900	6
519	20230904	100500	33701860	8910	8910	8910	8910	0
520	20230904	100400	33701860	8910	8910	8910	8910	0
521	20230904	100300	33701860	8910	8910	8910	8910	677
522	20230904	100200	27669790	8910	8910	8910	8910	0
523	20230904	100100	27669790	8910	8910	8910	8910	6
524	20230904	100000	27616330	8910	8910	8910	8910	0
525	20230904	095900	27616330	8910	8910	8910	8910	6
526	20230904	095800	27562870	8920	8920	8920	8920	7
527	20230904	095700	27500430	8920	8920	8920	8920	6
528	20230904	095600	27446910	8920	8920	8920	8920	6
529	20230904	095500	27393390	8920	8920	8920	8920	0
530	20230904	095400	27393390	8920	8920	8920	8920	5
531	20230904	095300	27348790	8920	8920	8920	8920	0
532	20230904	095200	27348790	8920	8920	8920	8920	6
533	20230904	095100	27295270	8920	8910	8920	8910	152
534	20230904	095000	25940430	8910	8910	8910	8910	6
535	20230904	094900	25886970	8920	8920	8920	8920	20
536	20230904	094800	25708570	8910	8910	8910	8910	8
537	20230904	094700	25637290	8910	8910	8910	8910	6
538	20230904	094600	25583830	8910	8920	8920	8910	136
539	20230904	094500	24371210	8920	8920	8920	8920	6
540	20230904	094400	24317690	8930	8930	8930	8930	0
541	20230904	094300	24317690	8930	8930	8930	8930	4
542	20230904	094200	24281970	8930	8930	8930	8930	0
543	20230904	094100	24281970	8930	8930	8930	8930	6
544	20230904	094000	24228390	8930	8930	8930	8930	0
545	20230904	093900	24228390	8930	8940	8940	8930	6
546	20230904	093800	24174800	8940	8930	8940	8930	7
547	20230904	093700	24112280	8930	8930	8930	8930	5
548	20230904	093600	24067630	8930	8930	8930	8930	1
549	20230904	093500	24058700	8930	8930	8930	8930	0
550	20230904	093400	24058700	8930	8920	8930	8920	24
551	20230904	093300	23844440	8930	8930	8930	8930	0
552	20230904	093200	23844440	8930	8930	8930	8930	0
553	20230904	093100	23844440	8930	8930	8930	8930	0
554	20230904	093000	23844440	8930	8940	8940	8930	106
555	20230904	092900	22896860	8920	8920	8920	8920	150
556	20230904	092800	21558860	8930	8930	8930	8930	6
557	20230904	092700	21505280	8950	8950	8950	8950	0
558	20230904	092600	21505280	8950	8930	8950	8930	600
559	20230904	092500	16142160	8920	8920	8920	8920	6
560	20230904	092400	16088640	8920	8920	8920	8920	0
561	20230904	092300	16088640	8920	8940	8940	8920	30
562	20230904	092200	15820540	8940	8920	8940	8920	14
563	20230904	092100	15695520	8920	8920	8920	8920	54
564	20230904	092000	15213840	8910	8910	8910	8910	0
565	20230904	091900	15213840	8910	8910	8910	8910	6
566	20230904	091800	15160380	8910	8910	8910	8910	6
567	20230904	091700	15106920	8930	8930	8930	8930	0
568	20230904	091600	15106920	8930	8930	8930	8930	0
569	20230904	091500	15106920	8930	8930	8930	8930	14
570	20230904	091400	14981900	8940	8930	8940	8930	27
571	20230904	091300	14740690	8930	8930	8930	8930	5
572	20230904	091200	14696040	8930	8920	8930	8920	30
573	20230904	091100	14428190	8920	8920	8920	8920	11
574	20230904	091000	14330070	8910	8920	8920	8910	13
575	20230904	090900	14214170	8940	8910	8940	8910	35
576	20230904	090800	13901840	8930	8920	8930	8920	23
577	20230904	090700	13696670	8910	8900	8910	8900	10
578	20230904	090600	13607620	8910	8910	8910	8910	0
579	20230904	090500	13607620	8910	8910	8910	8910	5
580	20230904	090400	13563070	8940	8940	8940	8940	0
581	20230904	090300	13563070	8940	8940	8940	8940	500
582	20230904	090200	9093070	8940	8940	8940	8940	0
583	20230904	090100	9093070	8940	8950	8960	8940	1005
584	20230904	090000	98350	8950	8940	8950	8940	11