KissMeData/005680/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	184200	209162110	8860	8860	8860	8860	60
3	20230809	184100	209162110	8860	8860	8860	8860	0
4	20230809	184000	209162110	8860	8860	8860	8860	0
5	20230809	183900	209162110	8860	8860	8860	8860	0
6	20230809	183800	209162110	8860	8860	8860	8860	0
7	20230809	183700	209162110	8860	8860	8860	8860	0
8	20230809	183600	209162110	8860	8860	8860	8860	0
9	20230809	183500	209162110	8860	8860	8860	8860	0
10	20230809	183400	209162110	8860	8860	8860	8860	0
11	20230809	183300	209162110	8860	8860	8860	8860	0
12	20230809	183200	209162110	8860	8860	8860	8860	0
13	20230809	183100	209162110	8860	8860	8860	8860	0
14	20230809	183000	209162110	8860	8860	8860	8860	0
15	20230809	182900	209162110	8860	8860	8860	8860	0
16	20230809	182800	209162110	8860	8860	8860	8860	0
17	20230809	182700	209162110	8860	8860	8860	8860	0
18	20230809	182600	209162110	8860	8860	8860	8860	0
19	20230809	182500	209162110	8860	8860	8860	8860	0
20	20230809	182400	209162110	8860	8860	8860	8860	0
21	20230809	182300	209162110	8860	8860	8860	8860	0
22	20230809	182200	209162110	8860	8860	8860	8860	0
23	20230809	182100	209162110	8860	8860	8860	8860	0
24	20230809	182000	209162110	8860	8860	8860	8860	0
25	20230809	181900	209162110	8860	8860	8860	8860	0
26	20230809	181800	209162110	8860	8860	8860	8860	0
27	20230809	181700	209162110	8860	8860	8860	8860	0
28	20230809	181600	209162110	8860	8860	8860	8860	0
29	20230809	181500	209162110	8860	8860	8860	8860	0
30	20230809	181400	209162110	8860	8860	8860	8860	0
31	20230809	181300	209162110	8860	8860	8860	8860	0
32	20230809	181200	209162110	8860	8860	8860	8860	60
33	20230809	181100	209162110	8860	8860	8860	8860	0
34	20230809	181000	209162110	8860	8860	8860	8860	0
35	20230809	180900	209162110	8860	8860	8860	8860	0
36	20230809	180800	209162110	8860	8860	8860	8860	0
37	20230809	180700	209162110	8860	8860	8860	8860	0
38	20230809	180600	209162110	8860	8860	8860	8860	0
39	20230809	180500	209162110	8860	8860	8860	8860	0
40	20230809	180400	209162110	8860	8860	8860	8860	0
41	20230809	180300	209162110	8860	8860	8860	8860	0
42	20230809	180200	209162110	8860	8860	8860	8860	0
43	20230809	180100	209162110	8860	8860	8860	8860	0
44	20230809	180000	209162110	8860	8860	8860	8860	0
45	20230809	175900	209162110	8860	8860	8860	8860	0
46	20230809	175800	209162110	8860	8860	8860	8860	0
47	20230809	175700	209162110	8860	8860	8860	8860	0
48	20230809	175600	209162110	8860	8860	8860	8860	0
49	20230809	175500	209162110	8860	8860	8860	8860	0
50	20230809	175400	209162110	8860	8860	8860	8860	0
51	20230809	175300	209162110	8860	8860	8860	8860	0
52	20230809	175200	209162110	8860	8860	8860	8860	0
53	20230809	175100	209162110	8860	8860	8860	8860	0
54	20230809	175000	209162110	8860	8860	8860	8860	0
55	20230809	174900	209162110	8860	8860	8860	8860	0
56	20230809	174800	209162110	8860	8860	8860	8860	0
57	20230809	174700	209162110	8860	8860	8860	8860	0
58	20230809	174600	209162110	8860	8860	8860	8860	0
59	20230809	174500	209162110	8860	8860	8860	8860	0
60	20230809	174400	209162110	8860	8860	8860	8860	0
61	20230809	174300	209162110	8860	8860	8860	8860	0
62	20230809	174200	209162110	8860	8860	8860	8860	60
63	20230809	174100	209162110	8860	8860	8860	8860	0
64	20230809	174000	209162110	8860	8860	8860	8860	0
65	20230809	173900	209162110	8860	8860	8860	8860	0
66	20230809	173800	209162110	8860	8860	8860	8860	0
67	20230809	173700	209162110	8860	8860	8860	8860	0
68	20230809	173600	209162110	8860	8860	8860	8860	0
69	20230809	173500	209162110	8860	8860	8860	8860	0
70	20230809	173400	209162110	8860	8860	8860	8860	0
71	20230809	173300	209162110	8860	8860	8860	8860	0
72	20230809	173200	209162110	8860	8860	8860	8860	0
73	20230809	173100	209162110	8860	8860	8860	8860	0
74	20230809	173000	209162110	8860	8860	8860	8860	0
75	20230809	172900	209162110	8860	8860	8860	8860	0
76	20230809	172800	209162110	8860	8860	8860	8860	0
77	20230809	172700	209162110	8860	8860	8860	8860	0
78	20230809	172600	209162110	8860	8860	8860	8860	0
79	20230809	172500	209162110	8860	8860	8860	8860	0
80	20230809	172400	209162110	8860	8860	8860	8860	0
81	20230809	172300	209162110	8860	8860	8860	8860	0
82	20230809	172200	209162110	8860	8860	8860	8860	0
83	20230809	172100	209162110	8860	8860	8860	8860	0
84	20230809	172000	209162110	8860	8860	8860	8860	0
85	20230809	171900	209162110	8860	8860	8860	8860	0
86	20230809	171800	209162110	8860	8860	8860	8860	0
87	20230809	171700	209162110	8860	8860	8860	8860	0
88	20230809	171600	209162110	8860	8860	8860	8860	0
89	20230809	171500	209162110	8860	8860	8860	8860	0
90	20230809	171400	209162110	8860	8860	8860	8860	0
91	20230809	171300	209162110	8860	8860	8860	8860	0
92	20230809	171200	209162110	8860	8860	8860	8860	60
93	20230809	171100	209162110	8860	8860	8860	8860	0
94	20230809	171000	209162110	8860	8860	8860	8860	0
95	20230809	170900	209162110	8860	8860	8860	8860	0
96	20230809	170800	209162110	8860	8860	8860	8860	0
97	20230809	170700	209162110	8860	8860	8860	8860	0
98	20230809	170600	209162110	8860	8860	8860	8860	0
99	20230809	170500	209162110	8860	8860	8860	8860	0
100	20230809	170400	209162110	8860	8860	8860	8860	0
101	20230809	170300	209162110	8860	8860	8860	8860	0
102	20230809	170200	209162110	8860	8860	8860	8860	0
103	20230809	170100	209162110	8860	8860	8860	8860	0
104	20230809	170000	209162110	8860	8860	8860	8860	0
105	20230809	165900	209162110	8860	8860	8860	8860	0
106	20230809	165800	209162110	8860	8860	8860	8860	0
107	20230809	165700	209162110	8860	8860	8860	8860	0
108	20230809	165600	209162110	8860	8860	8860	8860	0
109	20230809	165500	209162110	8860	8860	8860	8860	0
110	20230809	165400	209162110	8860	8860	8860	8860	0
111	20230809	165300	209162110	8860	8860	8860	8860	0
112	20230809	165200	209162110	8860	8860	8860	8860	0
113	20230809	165100	209162110	8860	8860	8860	8860	0
114	20230809	165000	209162110	8860	8860	8860	8860	0
115	20230809	164900	209162110	8860	8860	8860	8860	0
116	20230809	164800	209162110	8860	8860	8860	8860	0
117	20230809	164700	209162110	8860	8860	8860	8860	0
118	20230809	164600	209162110	8860	8860	8860	8860	0
119	20230809	164500	209162110	8860	8860	8860	8860	0
120	20230809	164400	209162110	8860	8860	8860	8860	0
121	20230809	164300	209162110	8860	8860	8860	8860	0
122	20230809	164200	209162110	8860	8860	8860	8860	60
123	20230809	164100	209162110	8860	8860	8860	8860	0
124	20230809	164000	209162110	8860	8860	8860	8860	0
125	20230809	163900	209162110	8860	8860	8860	8860	0
126	20230809	163800	209162110	8860	8860	8860	8860	0
127	20230809	163700	209162110	8860	8860	8860	8860	0
128	20230809	163600	209162110	8860	8860	8860	8860	0
129	20230809	163500	209162110	8860	8860	8860	8860	0
130	20230809	163400	209162110	8860	8860	8860	8860	0
131	20230809	163300	209162110	8860	8860	8860	8860	0
132	20230809	163200	209162110	8860	8860	8860	8860	0
133	20230809	163100	209162110	8860	8860	8860	8860	0
134	20230809	163000	209162110	8860	8860	8860	8860	0
135	20230809	162900	209162110	8860	8860	8860	8860	0
136	20230809	162800	209162110	8860	8860	8860	8860	0
137	20230809	162700	209162110	8860	8860	8860	8860	0
138	20230809	162600	209162110	8860	8860	8860	8860	0
139	20230809	162500	209162110	8860	8860	8860	8860	0
140	20230809	162400	209162110	8860	8860	8860	8860	0
141	20230809	162300	209162110	8860	8860	8860	8860	0
142	20230809	162200	209162110	8860	8860	8860	8860	0
143	20230809	162100	209162110	8860	8860	8860	8860	0
144	20230809	162000	209162110	8860	8860	8860	8860	0
145	20230809	161900	209162110	8860	8860	8860	8860	0
146	20230809	161800	209162110	8860	8860	8860	8860	0
147	20230809	161700	209162110	8860	8860	8860	8860	0
148	20230809	161600	209162110	8860	8860	8860	8860	0
149	20230809	161500	209162110	8860	8860	8860	8860	0
150	20230809	161400	209162110	8860	8860	8860	8860	0
151	20230809	161300	209162110	8860	8860	8860	8860	0
152	20230809	161200	209162110	8860	8860	8860	8860	60
153	20230809	161100	209162110	8860	8860	8860	8860	0
154	20230809	161000	209162110	8860	8860	8860	8860	0
155	20230809	160900	209162110	8860	8860	8860	8860	0
156	20230809	160800	209162110	8860	8860	8860	8860	0
157	20230809	160700	209162110	8860	8860	8860	8860	0
158	20230809	160600	209162110	8860	8860	8860	8860	0
159	20230809	160500	209162110	8860	8860	8860	8860	0
160	20230809	160400	209162110	8860	8860	8860	8860	0
161	20230809	160300	209162110	8860	8860	8860	8860	0
162	20230809	160200	209162110	8860	8860	8860	8860	0
163	20230809	160100	209162110	8860	8860	8860	8860	0
164	20230809	160000	209162110	8860	8860	8860	8860	0
165	20230809	155900	209162110	8860	8860	8860	8860	0
166	20230809	155800	209162110	8860	8860	8860	8860	0
167	20230809	155700	209162110	8860	8860	8860	8860	0
168	20230809	155600	209162110	8860	8860	8860	8860	0
169	20230809	155500	209162110	8860	8860	8860	8860	0
170	20230809	155400	209162110	8860	8860	8860	8860	0
171	20230809	155300	209162110	8860	8860	8860	8860	0
172	20230809	155200	209162110	8860	8860	8860	8860	0
173	20230809	155100	209162110	8860	8860	8860	8860	0
174	20230809	155000	209162110	8860	8860	8860	8860	0
175	20230809	154900	209162110	8860	8860	8860	8860	0
176	20230809	154800	209162110	8860	8860	8860	8860	0
177	20230809	154700	209162110	8860	8860	8860	8860	0
178	20230809	154600	209162110	8860	8860	8860	8860	0
179	20230809	154500	209162110	8860	8860	8860	8860	0
180	20230809	154400	209162110	8860	8860	8860	8860	0
181	20230809	154300	209162110	8860	8860	8860	8860	0
182	20230809	154200	209162110	8860	8860	8860	8860	60
183	20230809	154100	209162110	8860	8860	8860	8860	0
184	20230809	154000	209162110	8860	8860	8860	8860	0
185	20230809	153900	209162110	8860	8860	8860	8860	0
186	20230809	153800	209162110	8860	8860	8860	8860	0
187	20230809	153700	209162110	8860	8860	8860	8860	0
188	20230809	153600	209162110	8860	8860	8860	8860	0
189	20230809	153500	209162110	8860	8860	8860	8860	0
190	20230809	153400	209162110	8860	8860	8860	8860	0
191	20230809	153300	209162110	8860	8860	8860	8860	0
192	20230809	153200	209162110	8860	8860	8860	8860	0
193	20230809	153100	209162110	8860	8860	8860	8860	0
194	20230809	153000	209162110	8860	8860	8860	8860	60
195	20230809	152900	208630510	8860	8860	8860	8860	0
196	20230809	152800	208630510	8860	8860	8860	8860	0
197	20230809	152700	208630510	8860	8860	8860	8860	0
198	20230809	152600	208630510	8860	8860	8860	8860	0
199	20230809	152500	208630510	8860	8860	8860	8860	0
200	20230809	152400	208630510	8860	8860	8860	8860	0
201	20230809	152300	208630510	8860	8860	8860	8860	0
202	20230809	152200	208630510	8860	8860	8860	8860	0
203	20230809	152100	208630510	8860	8860	8860	8860	0
204	20230809	152000	208630510	8860	8860	8860	8860	0
205	20230809	151900	208630510	8860	8860	8860	8860	1
206	20230809	151800	208621650	8850	8850	8850	8850	0
207	20230809	151700	208621650	8850	8850	8850	8850	0
208	20230809	151600	208621650	8850	8850	8850	8850	0
209	20230809	151500	208621650	8850	8850	8850	8850	0
210	20230809	151400	208621650	8850	8850	8850	8850	0
211	20230809	151300	208621650	8850	8850	8850	8850	0
212	20230809	151200	208621650	8850	8850	8850	8850	0
213	20230809	151100	208621650	8850	8850	8850	8850	1
214	20230809	151000	208612800	8860	8860	8860	8860	0
215	20230809	150900	208612800	8860	8860	8860	8860	0
216	20230809	150800	208612800	8860	8860	8860	8860	0
217	20230809	150700	208612800	8860	8860	8860	8860	1491
218	20230809	150600	195402540	8840	8840	8840	8840	581
219	20230809	150500	190266500	8860	8860	8860	8860	0
220	20230809	150400	190266500	8860	8870	8870	8860	1427
221	20230809	150300	177622940	8900	8900	8900	8900	0
222	20230809	150200	177622940	8900	8900	8900	8900	0
223	20230809	150100	177622940	8900	8900	8900	8900	0
224	20230809	150000	177622940	8900	8900	8900	8900	0
225	20230809	145900	177622940	8900	8900	8900	8900	0
226	20230809	145800	177622940	8900	8900	8900	8900	0
227	20230809	145700	177622940	8900	8900	8900	8900	0
228	20230809	145600	177622940	8900	8900	8900	8900	0
229	20230809	145500	177622940	8900	8900	8900	8900	0
230	20230809	145400	177622940	8900	8900	8900	8900	0
231	20230809	145300	177622940	8900	8900	8900	8900	0
232	20230809	145200	177622940	8900	8900	8900	8900	0
233	20230809	145100	177622940	8900	8900	8900	8900	0
234	20230809	145000	177622940	8900	8900	8900	8900	0
235	20230809	144900	177622940	8900	8900	8900	8900	0
236	20230809	144800	177622940	8900	8900	8900	8900	0
237	20230809	144700	177622940	8900	8900	8900	8900	0
238	20230809	144600	177622940	8900	8900	8900	8900	0
239	20230809	144500	177622940	8900	8900	8900	8900	0
240	20230809	144400	177622940	8900	8900	8900	8900	0
241	20230809	144300	177622940	8900	8900	8900	8900	0
242	20230809	144200	177622940	8900	8900	8900	8900	0
243	20230809	144100	177622940	8900	8900	8900	8900	0
244	20230809	144000	177622940	8900	8900	8900	8900	0
245	20230809	143900	177622940	8900	8900	8900	8900	1
246	20230809	143800	177614040	8900	8900	8900	8900	0
247	20230809	143700	177614040	8900	8900	8900	8900	0
248	20230809	143600	177614040	8900	8900	8900	8900	0
249	20230809	143500	177614040	8900	8900	8900	8900	0
250	20230809	143400	177614040	8900	8900	8900	8900	0
251	20230809	143300	177614040	8900	8900	8900	8900	0
252	20230809	143200	177614040	8900	8900	8900	8900	0
253	20230809	143100	177614040	8900	8900	8900	8900	0
254	20230809	143000	177614040	8900	8900	8900	8900	1
255	20230809	142900	177605140	8900	8900	8900	8900	0
256	20230809	142800	177605140	8900	8900	8900	8900	0
257	20230809	142700	177605140	8900	8900	8900	8900	0
258	20230809	142600	177605140	8900	8900	8900	8900	0
259	20230809	142500	177605140	8900	8890	8900	8890	801
260	20230809	142400	170484240	8850	8850	8850	8850	0
261	20230809	142300	170484240	8850	8860	8860	8850	20
262	20230809	142200	170307110	8860	8860	8860	8860	0
263	20230809	142100	170307110	8860	8860	8860	8860	0
264	20230809	142000	170307110	8860	8860	8860	8860	202
265	20230809	141900	168517390	8890	8890	8890	8890	0
266	20230809	141800	168517390	8890	8890	8890	8890	0
267	20230809	141700	168517390	8890	8890	8890	8890	0
268	20230809	141600	168517390	8890	8890	8890	8890	0
269	20230809	141500	168517390	8890	8890	8890	8890	0
270	20230809	141400	168517390	8890	8890	8890	8890	0
271	20230809	141300	168517390	8890	8890	8890	8890	0
272	20230809	141200	168517390	8890	8890	8890	8890	0
273	20230809	141100	168517390	8890	8890	8890	8890	0
274	20230809	141000	168517390	8890	8890	8890	8890	0
275	20230809	140900	168517390	8890	8890	8890	8890	0
276	20230809	140800	168517390	8890	8890	8890	8890	0
277	20230809	140700	168517390	8890	8890	8890	8890	0
278	20230809	140600	168517390	8890	8890	8890	8890	0
279	20230809	140500	168517390	8890	8890	8890	8890	0
280	20230809	140400	168517390	8890	8890	8890	8890	0
281	20230809	140300	168517390	8890	8890	8890	8890	0
282	20230809	140200	168517390	8890	8890	8890	8890	0
283	20230809	140100	168517390	8890	8890	8890	8890	0
284	20230809	140000	168517390	8890	8890	8890	8890	0
285	20230809	135900	168517390	8890	8890	8890	8890	0
286	20230809	135800	168517390	8890	8890	8890	8890	0
287	20230809	135700	168517390	8890	8890	8890	8890	0
288	20230809	135600	168517390	8890	8890	8890	8890	0
289	20230809	135500	168517390	8890	8890	8890	8890	0
290	20230809	135400	168517390	8890	8890	8890	8890	0
291	20230809	135300	168517390	8890	8890	8890	8890	0
292	20230809	135200	168517390	8890	8890	8890	8890	1
293	20230809	135100	168508500	8880	8880	8880	8880	0
294	20230809	135000	168508500	8880	8880	8880	8880	0
295	20230809	134900	168508500	8880	8880	8880	8880	0
296	20230809	134800	168508500	8880	8880	8880	8880	0
297	20230809	134700	168508500	8880	8880	8880	8880	0
298	20230809	134600	168508500	8880	8880	8880	8880	0
299	20230809	134500	168508500	8880	8880	8880	8880	0
300	20230809	134400	168508500	8880	8880	8880	8880	0
301	20230809	134300	168508500	8880	8880	8880	8880	0
302	20230809	134200	168508500	8880	8880	8880	8880	1
303	20230809	134100	168499620	8880	8880	8880	8880	0
304	20230809	134000	168499620	8880	8880	8880	8880	0
305	20230809	133900	168499620	8880	8880	8880	8880	0
306	20230809	133800	168499620	8880	8870	8880	8870	20
307	20230809	133700	168322030	8900	8850	8900	8850	100
308	20230809	133600	167432080	8900	8850	8900	8850	1116
309	20230809	133500	157537930	8830	8850	8850	8830	2935
310	20230809	133400	131620500	8850	8850	8850	8850	1
311	20230809	133300	131611650	8850	8850	8850	8850	0
312	20230809	133200	131611650	8850	8850	8850	8850	0
313	20230809	133100	131611650	8850	8850	8850	8850	0
314	20230809	133000	131611650	8850	8850	8850	8850	0
315	20230809	132900	131611650	8850	8860	8860	8850	63
316	20230809	132800	131053920	8870	8870	8870	8870	5
317	20230809	132700	131009570	8870	8870	8870	8870	0
318	20230809	132600	131009570	8870	8870	8870	8870	0
319	20230809	132500	131009570	8870	8870	8870	8870	0
320	20230809	132400	131009570	8870	8860	8870	8860	100
321	20230809	132300	130122650	8850	8850	8850	8850	0
322	20230809	132200	130122650	8850	8850	8850	8850	0
323	20230809	132100	130122650	8850	8850	8850	8850	0
324	20230809	132000	130122650	8850	8850	8850	8850	0
325	20230809	131900	130122650	8850	8850	8850	8850	0
326	20230809	131800	130122650	8850	8850	8850	8850	0
327	20230809	131700	130122650	8850	8840	8850	8840	801
328	20230809	131600	123037490	8830	8830	8830	8830	0
329	20230809	131500	123037490	8830	8830	8830	8830	0
330	20230809	131400	123037490	8830	8830	8830	8830	0
331	20230809	131300	123037490	8830	8830	8830	8830	0
332	20230809	131200	123037490	8830	8830	8830	8830	0
333	20230809	131100	123037490	8830	8830	8830	8830	0
334	20230809	131000	123037490	8830	8830	8830	8830	167
335	20230809	130900	121562880	8840	8840	8840	8840	0
336	20230809	130800	121562880	8840	8840	8840	8840	30
337	20230809	130700	121297680	8840	8840	8840	8840	0
338	20230809	130600	121297680	8840	8840	8840	8840	0
339	20230809	130500	121297680	8840	8840	8840	8840	0
340	20230809	130400	121297680	8840	8840	8840	8840	0
341	20230809	130300	121297680	8840	8820	8840	8820	4
342	20230809	130200	121262380	8830	8830	8830	8830	0
343	20230809	130100	121262380	8830	8830	8830	8830	0
344	20230809	130000	121262380	8830	8830	8830	8830	0
345	20230809	125900	121262380	8830	8830	8830	8830	0
346	20230809	125800	121262380	8830	8830	8830	8830	0
347	20230809	125700	121262380	8830	8830	8830	8830	0
348	20230809	125600	121262380	8830	8830	8830	8830	0
349	20230809	125500	121262380	8830	8830	8830	8830	0
350	20230809	125400	121262380	8830	8830	8830	8830	0
351	20230809	125300	121262380	8830	8830	8830	8830	369
352	20230809	125200	118004110	8830	8830	8830	8830	0
353	20230809	125100	118004110	8830	8830	8830	8830	0
354	20230809	125000	118004110	8830	8830	8830	8830	0
355	20230809	124900	118004110	8830	8830	8830	8830	0
356	20230809	124800	118004110	8830	8830	8830	8830	0
357	20230809	124700	118004110	8830	8830	8830	8830	0
358	20230809	124600	118004110	8830	8830	8830	8830	0
359	20230809	124500	118004110	8830	8830	8830	8830	0
360	20230809	124400	118004110	8830	8830	8830	8830	0
361	20230809	124300	118004110	8830	8830	8830	8830	0
362	20230809	124200	118004110	8830	8830	8830	8830	0
363	20230809	124100	118004110	8830	8830	8830	8830	0
364	20230809	124000	118004110	8830	8830	8830	8830	1
365	20230809	123900	117995280	8810	8810	8810	8810	0
366	20230809	123800	117995280	8810	8810	8810	8810	0
367	20230809	123700	117995280	8810	8820	8820	8810	300
368	20230809	123600	115349400	8830	8830	8830	8830	6
369	20230809	123500	115296420	8840	8840	8840	8840	20
370	20230809	123400	115119620	8850	8850	8850	8850	0
371	20230809	123300	115119620	8850	8850	8850	8850	0
372	20230809	123200	115119620	8850	8850	8850	8850	0
373	20230809	123100	115119620	8850	8850	8850	8850	0
374	20230809	123000	115119620	8850	8850	8850	8850	0
375	20230809	122900	115119620	8850	8850	8850	8850	0
376	20230809	122800	115119620	8850	8850	8850	8850	0
377	20230809	122700	115119620	8850	8850	8850	8850	0
378	20230809	122600	115119620	8850	8850	8850	8850	0
379	20230809	122500	115119620	8850	8840	8850	8840	530
380	20230809	122400	110432870	8840	8840	8840	8840	0
381	20230809	122300	110432870	8840	8840	8840	8840	0
382	20230809	122200	110432870	8840	8840	8840	8840	0
383	20230809	122100	110432870	8840	8840	8840	8840	19
384	20230809	122000	110264910	8840	8840	8840	8840	0
385	20230809	121900	110264910	8840	8840	8840	8840	0
386	20230809	121800	110264910	8840	8840	8840	8840	0
387	20230809	121700	110264910	8840	8840	8840	8840	0
388	20230809	121600	110264910	8840	8840	8840	8840	0
389	20230809	121500	110264910	8840	8840	8840	8840	0
390	20230809	121400	110264910	8840	8840	8840	8840	0
391	20230809	121300	110264910	8840	8830	8840	8830	1273
392	20230809	121200	99012530	8830	8830	8830	8830	1
393	20230809	121100	99003700	8820	8820	8820	8820	800
394	20230809	121000	91947700	8830	8830	8830	8830	0
395	20230809	120900	91947700	8830	8830	8830	8830	0
396	20230809	120800	91947700	8830	8830	8830	8830	0
397	20230809	120700	91947700	8830	8830	8830	8830	0
398	20230809	120600	91947700	8830	8830	8830	8830	0
399	20230809	120500	91947700	8830	8830	8830	8830	1
400	20230809	120400	91938870	8810	8810	8810	8810	0
401	20230809	120300	91938870	8810	8810	8810	8810	0
402	20230809	120200	91938870	8810	8810	8810	8810	0
403	20230809	120100	91938870	8810	8810	8810	8810	0
404	20230809	120000	91938870	8810	8810	8810	8810	0
405	20230809	115900	91938870	8810	8810	8810	8810	0
406	20230809	115800	91938870	8810	8810	8810	8810	0
407	20230809	115700	91938870	8810	8810	8810	8810	0
408	20230809	115600	91938870	8810	8810	8810	8810	0
409	20230809	115500	91938870	8810	8810	8810	8810	0
410	20230809	115400	91938870	8810	8810	8810	8810	0
411	20230809	115300	91938870	8810	8810	8810	8810	0
412	20230809	115200	91938870	8810	8810	8810	8810	0
413	20230809	115100	91938870	8810	8810	8810	8810	0
414	20230809	115000	91938870	8810	8810	8810	8810	0
415	20230809	114900	91938870	8810	8810	8810	8810	0
416	20230809	114800	91938870	8810	8810	8810	8810	0
417	20230809	114700	91938870	8810	8810	8810	8810	0
418	20230809	114600	91938870	8810	8830	8830	8810	6
419	20230809	114500	91885940	8840	8840	8840	8840	5
420	20230809	114400	91841740	8840	8840	8840	8840	0
421	20230809	114300	91841740	8840	8840	8840	8840	1
422	20230809	114200	91832900	8830	8830	8830	8830	0
423	20230809	114100	91832900	8830	8830	8830	8830	0
424	20230809	114000	91832900	8830	8830	8830	8830	0
425	20230809	113900	91832900	8830	8830	8830	8830	0
426	20230809	113800	91832900	8830	8830	8830	8830	0
427	20230809	113700	91832900	8830	8830	8830	8830	0
428	20230809	113600	91832900	8830	8830	8830	8830	0
429	20230809	113500	91832900	8830	8830	8830	8830	0
430	20230809	113400	91832900	8830	8830	8830	8830	0
431	20230809	113300	91832900	8830	8830	8830	8830	0
432	20230809	113200	91832900	8830	8830	8830	8830	0
433	20230809	113100	91832900	8830	8830	8830	8830	0
434	20230809	113000	91832900	8830	8830	8830	8830	139
435	20230809	112900	90605530	8830	8830	8830	8830	0
436	20230809	112800	90605530	8830	8830	8830	8830	0
437	20230809	112700	90605530	8830	8830	8830	8830	0
438	20230809	112600	90605530	8830	8830	8830	8830	0
439	20230809	112500	90605530	8830	8830	8830	8830	70
440	20230809	112400	89987430	8830	8830	8830	8830	0
441	20230809	112300	89987430	8830	8830	8830	8830	0
442	20230809	112200	89987430	8830	8830	8830	8830	0
443	20230809	112100	89987430	8830	8830	8830	8830	0
444	20230809	112000	89987430	8830	8830	8830	8830	0
445	20230809	111900	89987430	8830	8830	8830	8830	0
446	20230809	111800	89987430	8830	8830	8830	8830	0
447	20230809	111700	89987430	8830	8810	8830	8810	1914
448	20230809	111600	73112180	8800	8800	8800	8800	0
449	20230809	111500	73112180	8800	8800	8800	8800	0
450	20230809	111400	73112180	8800	8800	8800	8800	0
451	20230809	111300	73112180	8800	8800	8800	8800	0
452	20230809	111200	73112180	8800	8800	8800	8800	0
453	20230809	111100	73112180	8800	8800	8800	8800	0
454	20230809	111000	73112180	8800	8810	8810	8800	19
455	20230809	110900	72944960	8820	8820	8820	8820	0
456	20230809	110800	72944960	8820	8820	8820	8820	1
457	20230809	110700	72936140	8810	8820	8820	8810	7
458	20230809	110600	72874450	8810	8810	8810	8810	1
459	20230809	110500	72865640	8820	8820	8820	8810	564
460	20230809	110400	67891340	8820	8820	8820	8820	0
461	20230809	110300	67891340	8820	8820	8820	8820	0
462	20230809	110200	67891340	8820	8820	8820	8820	0
463	20230809	110100	67891340	8820	8820	8820	8820	0
464	20230809	110000	67891340	8820	8820	8820	8820	0
465	20230809	105900	67891340	8820	8820	8820	8820	0
466	20230809	105800	67891340	8820	8820	8820	8820	0
467	20230809	105700	67891340	8820	8820	8820	8820	0
468	20230809	105600	67891340	8820	8820	8820	8820	0
469	20230809	105500	67891340	8820	8820	8820	8820	0
470	20230809	105400	67891340	8820	8820	8820	8820	0
471	20230809	105300	67891340	8820	8820	8820	8820	0
472	20230809	105200	67891340	8820	8810	8820	8800	9
473	20230809	105100	67812040	8820	8820	8820	8820	17
474	20230809	105000	67662100	8840	8840	8840	8840	0
475	20230809	104900	67662100	8840	8840	8840	8840	1
476	20230809	104800	67653260	8820	8820	8820	8820	0
477	20230809	104700	67653260	8820	8820	8820	8820	0
478	20230809	104600	67653260	8820	8820	8820	8820	0
479	20230809	104500	67653260	8820	8820	8820	8820	0
480	20230809	104400	67653260	8820	8820	8820	8820	0
481	20230809	104300	67653260	8820	8820	8820	8820	0
482	20230809	104200	67653260	8820	8820	8820	8820	0
483	20230809	104100	67653260	8820	8820	8820	8820	0
484	20230809	104000	67653260	8820	8820	8820	8820	1124
485	20230809	103900	57739580	8850	8850	8850	8850	0
486	20230809	103800	57739580	8850	8850	8850	8850	0
487	20230809	103700	57739580	8850	8850	8850	8850	0
488	20230809	103600	57739580	8850	8850	8850	8850	99
489	20230809	103500	56863430	8850	8850	8850	8850	0
490	20230809	103400	56863430	8850	8850	8850	8850	0
491	20230809	103300	56863430	8850	8850	8850	8850	0
492	20230809	103200	56863430	8850	8850	8850	8850	0
493	20230809	103100	56863430	8850	8850	8850	8850	0
494	20230809	103000	56863430	8850	8850	8850	8850	0
495	20230809	102900	56863430	8850	8850	8850	8850	0
496	20230809	102800	56863430	8850	8850	8850	8850	0
497	20230809	102700	56863430	8850	8850	8850	8850	0
498	20230809	102600	56863430	8850	8850	8850	8850	0
499	20230809	102500	56863430	8850	8850	8850	8850	0
500	20230809	102400	56863430	8850	8840	8850	8840	27
501	20230809	102300	56624500	8840	8840	8840	8840	0
502	20230809	102200	56624500	8840	8840	8840	8840	0
503	20230809	102100	56624500	8840	8840	8840	8840	0
504	20230809	102000	56624500	8840	8840	8840	8840	0
505	20230809	101900	56624500	8840	8840	8840	8840	0
506	20230809	101800	56624500	8840	8840	8840	8840	43
507	20230809	101700	56244380	8850	8850	8850	8850	0
508	20230809	101600	56244380	8850	8850	8850	8850	100
509	20230809	101500	55359380	8840	8840	8840	8840	0
510	20230809	101400	55359380	8840	8840	8840	8840	0
511	20230809	101300	55359380	8840	8840	8840	8840	0
512	20230809	101200	55359380	8840	8840	8840	8840	167
513	20230809	101100	53883100	8830	8830	8830	8830	0
514	20230809	101000	53883100	8830	8820	8830	8820	167
515	20230809	100900	52408530	8820	8820	8820	8820	1430
516	20230809	100800	39795930	8850	8850	8850	8850	0
517	20230809	100700	39795930	8850	8850	8850	8850	0
518	20230809	100600	39795930	8850	8850	8850	8850	0
519	20230809	100500	39795930	8850	8850	8850	8850	0
520	20230809	100400	39795930	8850	8850	8850	8850	0
521	20230809	100300	39795930	8850	8850	8850	8850	0
522	20230809	100200	39795930	8850	8850	8850	8850	0
523	20230809	100100	39795930	8850	8850	8850	8850	1
524	20230809	100000	39787080	8830	8830	8830	8830	0
525	20230809	095900	39787080	8830	8830	8830	8830	0
526	20230809	095800	39787080	8830	8850	8850	8830	697
527	20230809	095700	33632510	8850	8850	8850	8850	0
528	20230809	095600	33632510	8850	8850	8850	8850	0
529	20230809	095500	33632510	8850	8850	8850	8850	0
530	20230809	095400	33632510	8850	8850	8850	8850	23
531	20230809	095300	33428960	8850	8850	8850	8850	100
532	20230809	095200	32543960	8850	8840	8850	8840	753
533	20230809	095100	25886700	8820	8820	8820	8820	0
534	20230809	095000	25886700	8820	8820	8820	8820	0
535	20230809	094900	25886700	8820	8820	8820	8820	0
536	20230809	094800	25886700	8820	8820	8820	8820	0
537	20230809	094700	25886700	8820	8860	8860	8820	2000
538	20230809	094600	8219260	8870	8870	8870	8870	0
539	20230809	094500	8219260	8870	8870	8870	8870	0
540	20230809	094400	8219260	8870	8870	8870	8870	0
541	20230809	094300	8219260	8870	8870	8870	8870	0
542	20230809	094200	8219260	8870	8870	8870	8870	0
543	20230809	094100	8219260	8870	8870	8870	8870	5
544	20230809	094000	8174910	8860	8860	8860	8860	297
545	20230809	093900	5543490	8860	8860	8860	8860	15
546	20230809	093800	5410590	8860	8860	8860	8860	0
547	20230809	093700	5410590	8860	8860	8860	8860	0
548	20230809	093600	5410590	8860	8860	8860	8860	0
549	20230809	093500	5410590	8860	8860	8860	8860	0
550	20230809	093400	5410590	8860	8860	8860	8860	0
551	20230809	093300	5410590	8860	8860	8860	8860	0
552	20230809	093200	5410590	8860	8860	8860	8860	1
553	20230809	093100	5401730	8860	8860	8860	8860	0
554	20230809	093000	5401730	8860	8860	8860	8860	1
555	20230809	092900	5392870	8860	8860	8860	8860	0
556	20230809	092800	5392870	8860	8860	8860	8860	0
557	20230809	092700	5392870	8860	8860	8860	8860	0
558	20230809	092600	5392870	8860	8860	8860	8860	0
559	20230809	092500	5392870	8860	8860	8860	8860	0
560	20230809	092400	5392870	8860	8860	8860	8860	0
561	20230809	092300	5392870	8860	8850	8860	8850	10
562	20230809	092200	5304320	8860	8860	8860	8860	0
563	20230809	092100	5304320	8860	8860	8860	8860	0
564	20230809	092000	5304320	8860	8860	8860	8860	0
565	20230809	091900	5304320	8860	8860	8860	8860	0
566	20230809	091800	5304320	8860	8860	8860	8860	0
567	20230809	091700	5304320	8860	8860	8860	8860	1
568	20230809	091600	5295460	8870	8870	8870	8870	0
569	20230809	091500	5295460	8870	8870	8870	8870	0
570	20230809	091400	5295460	8870	8870	8870	8870	0
571	20230809	091300	5295460	8870	8870	8870	8870	2
572	20230809	091200	5277720	8870	8870	8870	8870	0
573	20230809	091100	5277720	8870	8870	8870	8870	0
574	20230809	091000	5277720	8870	8870	8870	8870	1
575	20230809	090900	5268850	8810	8810	8810	8810	0
576	20230809	090800	5268850	8810	8790	8810	8790	81
577	20230809	090700	4556130	8780	8780	8780	8780	0
578	20230809	090600	4556130	8780	8780	8780	8780	0
579	20230809	090500	4556130	8780	8780	8780	8780	490
580	20230809	090400	253930	8750	8750	8750	8750	0
581	20230809	090300	253930	8750	8780	8780	8750	12
582	20230809	090200	148630	8790	8790	8790	8790	0
583	20230809	090100	148630	8790	8790	8790	8790	0
584	20230809	090000	148630	8790	8740	8790	8740	17