KissMeData/005680/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	184300	199995800	8890	8890	8890	8890	577
3	20230811	184200	199995800	8890	8890	8890	8890	0
4	20230811	184100	199995800	8890	8890	8890	8890	0
5	20230811	184000	199995800	8890	8890	8890	8890	0
6	20230811	183900	199995800	8890	8890	8890	8890	0
7	20230811	183800	199995800	8890	8890	8890	8890	0
8	20230811	183700	199995800	8890	8890	8890	8890	0
9	20230811	183600	199995800	8890	8890	8890	8890	0
10	20230811	183500	199995800	8890	8890	8890	8890	0
11	20230811	183400	199995800	8890	8890	8890	8890	0
12	20230811	183300	199995800	8890	8890	8890	8890	0
13	20230811	183200	199995800	8890	8890	8890	8890	0
14	20230811	183100	199995800	8890	8890	8890	8890	0
15	20230811	183000	199995800	8890	8890	8890	8890	0
16	20230811	182900	199995800	8890	8890	8890	8890	0
17	20230811	182800	199995800	8890	8890	8890	8890	0
18	20230811	182700	199995800	8890	8890	8890	8890	0
19	20230811	182600	199995800	8890	8890	8890	8890	0
20	20230811	182500	199995800	8890	8890	8890	8890	0
21	20230811	182400	199995800	8890	8890	8890	8890	0
22	20230811	182300	199995800	8890	8890	8890	8890	0
23	20230811	182200	199995800	8890	8890	8890	8890	0
24	20230811	182100	199995800	8890	8890	8890	8890	0
25	20230811	182000	199995800	8890	8890	8890	8890	0
26	20230811	181900	199995800	8890	8890	8890	8890	0
27	20230811	181800	199995800	8890	8890	8890	8890	0
28	20230811	181700	199995800	8890	8890	8890	8890	0
29	20230811	181600	199995800	8890	8890	8890	8890	0
30	20230811	181500	199995800	8890	8890	8890	8890	0
31	20230811	181400	199995800	8890	8890	8890	8890	0
32	20230811	181300	199995800	8890	8890	8890	8890	577
33	20230811	181200	199995800	8890	8890	8890	8890	0
34	20230811	181100	199995800	8890	8890	8890	8890	0
35	20230811	181000	199995800	8890	8890	8890	8890	0
36	20230811	180900	199995800	8890	8890	8890	8890	0
37	20230811	180800	199995800	8890	8890	8890	8890	0
38	20230811	180700	199995800	8890	8890	8890	8890	0
39	20230811	180600	199995800	8890	8890	8890	8890	0
40	20230811	180500	199995800	8890	8890	8890	8890	0
41	20230811	180400	199995800	8890	8890	8890	8890	0
42	20230811	180300	199995800	8890	8890	8890	8890	0
43	20230811	180200	199995800	8890	8890	8890	8890	0
44	20230811	180100	199995800	8890	8890	8890	8890	0
45	20230811	180000	199995800	8890	8890	8890	8890	0
46	20230811	175900	199995800	8890	8890	8890	8890	0
47	20230811	175800	199995800	8890	8890	8890	8890	0
48	20230811	175700	199995800	8890	8890	8890	8890	0
49	20230811	175600	199995800	8890	8890	8890	8890	0
50	20230811	175500	199995800	8890	8890	8890	8890	0
51	20230811	175400	199995800	8890	8890	8890	8890	0
52	20230811	175300	199995800	8890	8890	8890	8890	0
53	20230811	175200	199995800	8890	8890	8890	8890	0
54	20230811	175100	199995800	8890	8890	8890	8890	0
55	20230811	175000	199995800	8890	8890	8890	8890	0
56	20230811	174900	199995800	8890	8890	8890	8890	0
57	20230811	174800	199995800	8890	8890	8890	8890	0
58	20230811	174700	199995800	8890	8890	8890	8890	0
59	20230811	174600	199995800	8890	8890	8890	8890	0
60	20230811	174500	199995800	8890	8890	8890	8890	0
61	20230811	174400	199995800	8890	8890	8890	8890	0
62	20230811	174300	199995800	8890	8890	8890	8890	577
63	20230811	174200	199995800	8890	8890	8890	8890	0
64	20230811	174100	199995800	8890	8890	8890	8890	0
65	20230811	174000	199995800	8890	8890	8890	8890	0
66	20230811	173900	199995800	8890	8890	8890	8890	0
67	20230811	173800	199995800	8890	8890	8890	8890	0
68	20230811	173700	199995800	8890	8890	8890	8890	0
69	20230811	173600	199995800	8890	8890	8890	8890	0
70	20230811	173500	199995800	8890	8890	8890	8890	0
71	20230811	173400	199995800	8890	8890	8890	8890	0
72	20230811	173300	199995800	8890	8890	8890	8890	0
73	20230811	173200	199995800	8890	8890	8890	8890	0
74	20230811	173100	199995800	8890	8890	8890	8890	0
75	20230811	173000	199995800	8890	8890	8890	8890	0
76	20230811	172900	199995800	8890	8890	8890	8890	0
77	20230811	172800	199995800	8890	8890	8890	8890	0
78	20230811	172700	199995800	8890	8890	8890	8890	0
79	20230811	172600	199995800	8890	8890	8890	8890	0
80	20230811	172500	199995800	8890	8890	8890	8890	0
81	20230811	172400	199995800	8890	8890	8890	8890	0
82	20230811	172300	199995800	8890	8890	8890	8890	0
83	20230811	172200	199995800	8890	8890	8890	8890	0
84	20230811	172100	199995800	8890	8890	8890	8890	0
85	20230811	172000	199995800	8890	8890	8890	8890	0
86	20230811	171900	199995800	8890	8890	8890	8890	0
87	20230811	171800	199995800	8890	8890	8890	8890	0
88	20230811	171700	199995800	8890	8890	8890	8890	0
89	20230811	171600	199995800	8890	8890	8890	8890	0
90	20230811	171500	199995800	8890	8890	8890	8890	0
91	20230811	171400	199995800	8890	8890	8890	8890	0
92	20230811	171300	199995800	8890	8890	8890	8890	577
93	20230811	171200	199995800	8890	8890	8890	8890	0
94	20230811	171100	199995800	8890	8890	8890	8890	0
95	20230811	171000	199995800	8890	8890	8890	8890	0
96	20230811	170900	199995800	8890	8890	8890	8890	0
97	20230811	170800	199995800	8890	8890	8890	8890	0
98	20230811	170700	199995800	8890	8890	8890	8890	0
99	20230811	170600	199995800	8890	8890	8890	8890	0
100	20230811	170500	199995800	8890	8890	8890	8890	0
101	20230811	170400	199995800	8890	8890	8890	8890	0
102	20230811	170300	199995800	8890	8890	8890	8890	0
103	20230811	170200	199995800	8890	8890	8890	8890	0
104	20230811	170100	199995800	8890	8890	8890	8890	0
105	20230811	170000	199995800	8890	8890	8890	8890	0
106	20230811	165900	199995800	8890	8890	8890	8890	0
107	20230811	165800	199995800	8890	8890	8890	8890	0
108	20230811	165700	199995800	8890	8890	8890	8890	0
109	20230811	165600	199995800	8890	8890	8890	8890	0
110	20230811	165500	199995800	8890	8890	8890	8890	0
111	20230811	165400	199995800	8890	8890	8890	8890	0
112	20230811	165300	199995800	8890	8890	8890	8890	0
113	20230811	165200	199995800	8890	8890	8890	8890	0
114	20230811	165100	199995800	8890	8890	8890	8890	0
115	20230811	165000	199995800	8890	8890	8890	8890	0
116	20230811	164900	199995800	8890	8890	8890	8890	0
117	20230811	164800	199995800	8890	8890	8890	8890	0
118	20230811	164700	199995800	8890	8890	8890	8890	0
119	20230811	164600	199995800	8890	8890	8890	8890	0
120	20230811	164500	199995800	8890	8890	8890	8890	0
121	20230811	164400	199995800	8890	8890	8890	8890	0
122	20230811	164300	199995800	8890	8890	8890	8890	577
123	20230811	164200	199995800	8890	8890	8890	8890	0
124	20230811	164100	199995800	8890	8890	8890	8890	0
125	20230811	164000	199995800	8890	8890	8890	8890	0
126	20230811	163900	199995800	8890	8890	8890	8890	0
127	20230811	163800	199995800	8890	8890	8890	8890	0
128	20230811	163700	199995800	8890	8890	8890	8890	0
129	20230811	163600	199995800	8890	8890	8890	8890	0
130	20230811	163500	199995800	8890	8890	8890	8890	0
131	20230811	163400	199995800	8890	8890	8890	8890	0
132	20230811	163300	199995800	8890	8890	8890	8890	0
133	20230811	163200	199995800	8890	8890	8890	8890	0
134	20230811	163100	199995800	8890	8890	8890	8890	0
135	20230811	163000	199995800	8890	8890	8890	8890	0
136	20230811	162900	199995800	8890	8890	8890	8890	0
137	20230811	162800	199995800	8890	8890	8890	8890	0
138	20230811	162700	199995800	8890	8890	8890	8890	0
139	20230811	162600	199995800	8890	8890	8890	8890	0
140	20230811	162500	199995800	8890	8890	8890	8890	0
141	20230811	162400	199995800	8890	8890	8890	8890	0
142	20230811	162300	199995800	8890	8890	8890	8890	0
143	20230811	162200	199995800	8890	8890	8890	8890	0
144	20230811	162100	199995800	8890	8890	8890	8890	0
145	20230811	162000	199995800	8890	8890	8890	8890	0
146	20230811	161900	199995800	8890	8890	8890	8890	0
147	20230811	161800	199995800	8890	8890	8890	8890	0
148	20230811	161700	199995800	8890	8890	8890	8890	0
149	20230811	161600	199995800	8890	8890	8890	8890	0
150	20230811	161500	199995800	8890	8890	8890	8890	0
151	20230811	161400	199995800	8890	8890	8890	8890	0
152	20230811	161300	199995800	8890	8890	8890	8890	577
153	20230811	161200	199995800	8890	8890	8890	8890	0
154	20230811	161100	199995800	8890	8890	8890	8890	0
155	20230811	161000	199995800	8890	8890	8890	8890	0
156	20230811	160900	199995800	8890	8890	8890	8890	0
157	20230811	160800	199995800	8890	8890	8890	8890	0
158	20230811	160700	199995800	8890	8890	8890	8890	0
159	20230811	160600	199995800	8890	8890	8890	8890	0
160	20230811	160500	199995800	8890	8890	8890	8890	0
161	20230811	160400	199995800	8890	8890	8890	8890	0
162	20230811	160300	199995800	8890	8890	8890	8890	0
163	20230811	160200	199995800	8890	8890	8890	8890	0
164	20230811	160100	199995800	8890	8890	8890	8890	0
165	20230811	160000	199995800	8890	8890	8890	8890	0
166	20230811	155900	199995800	8890	8890	8890	8890	0
167	20230811	155800	199995800	8890	8890	8890	8890	0
168	20230811	155700	199995800	8890	8890	8890	8890	0
169	20230811	155600	199995800	8890	8890	8890	8890	0
170	20230811	155500	199995800	8890	8890	8890	8890	0
171	20230811	155400	199995800	8890	8890	8890	8890	0
172	20230811	155300	199995800	8890	8890	8890	8890	0
173	20230811	155200	199995800	8890	8890	8890	8890	0
174	20230811	155100	199995800	8890	8890	8890	8890	0
175	20230811	155000	199995800	8890	8890	8890	8890	0
176	20230811	154900	199995800	8890	8890	8890	8890	0
177	20230811	154800	199995800	8890	8890	8890	8890	0
178	20230811	154700	199995800	8890	8890	8890	8890	0
179	20230811	154600	199995800	8890	8890	8890	8890	0
180	20230811	154500	199995800	8890	8890	8890	8890	0
181	20230811	154400	199995800	8890	8890	8890	8890	0
182	20230811	154300	199995800	8890	8890	8890	8890	577
183	20230811	154200	199995800	8890	8890	8890	8890	0
184	20230811	154100	199995800	8890	8890	8890	8890	0
185	20230811	154000	199995800	8890	8890	8890	8890	0
186	20230811	153900	199995800	8890	8890	8890	8890	0
187	20230811	153800	199995800	8890	8890	8890	8890	0
188	20230811	153700	199995800	8890	8890	8890	8890	0
189	20230811	153600	199995800	8890	8890	8890	8890	0
190	20230811	153500	199995800	8890	8890	8890	8890	0
191	20230811	153400	199995800	8890	8890	8890	8890	0
192	20230811	153300	199995800	8890	8890	8890	8890	0
193	20230811	153200	199995800	8890	8890	8890	8890	0
194	20230811	153100	199995800	8890	8890	8890	8890	0
195	20230811	153000	199995800	8890	8890	8890	8890	577
196	20230811	152900	194866270	8890	8890	8890	8890	0
197	20230811	152800	194866270	8890	8890	8890	8890	0
198	20230811	152700	194866270	8890	8890	8890	8890	0
199	20230811	152600	194866270	8890	8890	8890	8890	0
200	20230811	152500	194866270	8890	8890	8890	8890	0
201	20230811	152400	194866270	8890	8890	8890	8890	0
202	20230811	152300	194866270	8890	8890	8890	8890	0
203	20230811	152200	194866270	8890	8890	8890	8890	0
204	20230811	152100	194866270	8890	8890	8890	8890	0
205	20230811	152000	194866270	8890	8890	8890	8890	0
206	20230811	151900	194866270	8890	8880	8890	8880	100
207	20230811	151800	193978260	8880	8850	8880	8850	307
208	20230811	151700	191252210	8840	8840	8880	8840	8
209	20230811	151600	191181440	8840	8850	8850	8840	168
210	20230811	151500	189695320	8840	8840	8840	8840	1
211	20230811	151400	189686480	8840	8840	8880	8840	23
212	20230811	151300	189482750	8840	8840	8840	8840	16
213	20230811	151200	189341310	8840	8840	8840	8840	2
214	20230811	151100	189323630	8840	8850	8850	8840	8
215	20230811	151000	189252890	8880	8830	8880	8830	60
216	20230811	150900	188722360	8830	8830	8830	8830	1
217	20230811	150800	188713530	8830	8830	8830	8830	22
218	20230811	150700	188519270	8830	8830	8830	8830	2
219	20230811	150600	188501610	8830	8830	8830	8830	4
220	20230811	150500	188466290	8830	8830	8830	8830	18
221	20230811	150400	188307350	8830	8840	8840	8830	205
222	20230811	150300	186495270	8840	8840	8840	8840	0
223	20230811	150200	186495270	8840	8840	8840	8840	24
224	20230811	150100	186283110	8840	8840	8840	8840	2
225	20230811	150000	186265430	8840	8840	8840	8840	4
226	20230811	145900	186230070	8840	8840	8840	8840	23
227	20230811	145800	186026750	8840	8840	8840	8840	5
228	20230811	145700	185982550	8840	8840	8840	8840	2
229	20230811	145600	185964870	8840	8840	8840	8840	18
230	20230811	145500	185805750	8840	8840	8840	8840	3
231	20230811	145400	185779230	8840	8840	8840	8840	20
232	20230811	145300	185602430	8840	8840	8840	8840	7
233	20230811	145200	185540550	8840	8840	8840	8840	3
234	20230811	145100	185514030	8840	8840	8840	8840	17
235	20230811	145000	185363750	8840	8840	8840	8840	9
236	20230811	144900	185284190	8840	8840	8840	8840	3
237	20230811	144800	185257670	8840	8840	8840	8840	19
238	20230811	144700	185089710	8840	8840	8840	8840	9
239	20230811	144600	185010150	8840	8840	8840	8840	3
240	20230811	144500	184983630	8840	8840	8840	8840	18
241	20230811	144400	184824510	8840	8840	8840	8840	3
242	20230811	144300	184797990	8840	8840	8840	8840	4
243	20230811	144200	184762630	8840	8840	8840	8840	62
244	20230811	144100	184214550	8840	8840	8840	8840	9
245	20230811	144000	184134990	8840	8840	8840	8840	18
246	20230811	143900	183975870	8840	8840	8840	8840	8
247	20230811	143800	183905150	8840	8840	8850	8840	22
248	20230811	143700	183710520	8840	8840	8840	8840	18
249	20230811	143600	183551400	8840	8840	8840	8840	2
250	20230811	143500	183533720	8840	8840	8840	8840	5
251	20230811	143400	183489520	8840	8840	8840	8840	23
252	20230811	143300	183286200	8840	8840	8840	8840	6
253	20230811	143200	183233160	8840	8840	8840	8840	6
254	20230811	143100	183180120	8840	8840	8840	8840	17
255	20230811	143000	183029840	8840	8840	8840	8840	23
256	20230811	142900	182826520	8840	8840	8840	8840	4
257	20230811	142800	182791160	8840	8840	8840	8840	18
258	20230811	142700	182632040	8840	8840	8840	8840	3
259	20230811	142600	182605520	8840	8840	8860	8840	34
260	20230811	142500	182304680	8840	8840	8840	8840	6
261	20230811	142400	182251640	8840	8840	8840	8840	0
262	20230811	142300	182251640	8840	8840	8840	8840	28
263	20230811	142200	182004120	8840	8840	8840	8840	5
264	20230811	142100	181959920	8840	8840	8840	8840	3
265	20230811	142000	181933400	8840	8850	8850	8840	29
266	20230811	141900	181676780	8850	8850	8850	8850	6
267	20230811	141800	181623680	8850	8850	8850	8850	2
268	20230811	141700	181605980	8850	8840	8850	8840	171
269	20230811	141600	180092680	8840	8840	8840	8840	5
270	20230811	141500	180048480	8840	8840	8840	8840	2
271	20230811	141400	180030800	8840	8840	8840	8840	22
272	20230811	141300	179836320	8840	8840	8840	8840	6
273	20230811	141200	179783280	8840	8840	8840	8840	15
274	20230811	141100	179650680	8840	8840	8840	8840	5
275	20230811	141000	179606480	8840	8840	8840	8840	17
276	20230811	140900	179456200	8840	8840	8840	8840	15
277	20230811	140800	179323600	8840	8840	8840	8840	3
278	20230811	140700	179297080	8840	8840	8840	8840	128
279	20230811	140600	178165560	8840	8840	8840	8840	685
280	20230811	140500	172110160	8840	8840	8840	8840	6
281	20230811	140400	172057120	8840	8840	8840	8840	9
282	20230811	140300	171977560	8840	8840	8840	8840	4
283	20230811	140200	171942200	8840	8840	8840	8840	1
284	20230811	140100	171933360	8840	8840	8850	8840	13
285	20230811	140000	171818370	8840	8840	8840	8840	4
286	20230811	135900	171783010	8840	8840	8840	8840	2
287	20230811	135800	171765330	8840	8840	8840	8840	7
288	20230811	135700	171703450	8840	8840	8840	8840	4
289	20230811	135600	171668090	8840	8850	8850	8840	7
290	20230811	135500	171606170	8850	8850	8850	8850	4
291	20230811	135400	171570770	8860	8850	8860	8850	14
292	20230811	135300	171446840	8850	8850	8850	8850	3
293	20230811	135200	171420290	8850	8850	8850	8850	5
294	20230811	135100	171376040	8850	8850	8850	8850	7
295	20230811	135000	171314090	8850	8850	8850	8850	1
296	20230811	134900	171305240	8850	8850	8850	8850	6
297	20230811	134800	171252140	8840	8840	8850	8840	3
298	20230811	134700	171225610	8840	8840	8850	8840	14
299	20230811	134600	171101810	8840	8840	8840	8840	10
300	20230811	134500	171013410	8850	8840	8850	8840	33
301	20230811	134400	170721380	8840	8850	8850	8840	337
302	20230811	134300	167738940	8850	8850	8850	8850	304
303	20230811	134200	165048540	8850	8850	8850	8850	5
304	20230811	134100	165004290	8860	8860	8860	8860	32
305	20230811	134000	164720770	8850	8850	8850	8850	33
306	20230811	133900	164428720	8850	8850	8850	8850	9
307	20230811	133800	164349070	8850	8850	8850	8850	136
308	20230811	133700	163145470	8850	8850	8850	8850	8
309	20230811	133600	163074670	8850	8850	8850	8850	105
310	20230811	133500	162145420	8850	8850	8850	8850	48
311	20230811	133400	161720620	8850	8850	8850	8850	53
312	20230811	133300	161251570	8850	8850	8850	8850	6
313	20230811	133200	161198470	8860	8850	8860	8850	19
314	20230811	133100	161030290	8850	8870	8870	8850	384
315	20230811	133000	157631320	8870	8860	8870	8850	48
316	20230811	132900	157205660	8860	8860	8860	8860	3
317	20230811	132800	157179080	8850	8860	8860	8850	16
318	20230811	132700	157037380	8850	8870	8870	8850	39
319	20230811	132600	156692190	8850	8850	8870	8850	7
320	20230811	132500	156630180	8860	8850	8860	8850	35
321	20230811	132400	156320320	8850	8850	8850	8850	14
322	20230811	132300	156196420	8850	8850	8850	8850	1
323	20230811	132200	156187570	8850	8860	8860	8850	205
324	20230811	132100	154371310	8870	8860	8870	8860	4
325	20230811	132000	154335860	8860	8860	8860	8860	5
326	20230811	131900	154291560	8860	8860	8860	8860	1
327	20230811	131800	154282700	8870	8870	8870	8870	146
328	20230811	131700	152987680	8870	8870	8870	8870	3
329	20230811	131600	152961070	8870	8870	8870	8870	2
330	20230811	131500	152943330	8870	8870	8870	8870	7
331	20230811	131400	152881240	8870	8870	8900	8870	103
332	20230811	131300	151965320	8870	8860	8870	8860	4
333	20230811	131200	151929860	8860	8860	8860	8860	7
334	20230811	131100	151867840	8860	8860	8860	8860	4
335	20230811	131000	151832400	8860	8870	8870	8860	29
336	20230811	130900	151575260	8860	8860	8860	8860	4
337	20230811	130800	151539820	8860	8860	8860	8860	6
338	20230811	130700	151486660	8860	8860	8860	8860	2
339	20230811	130600	151468940	8860	8860	8860	8860	4
340	20230811	130500	151433500	8860	8860	8860	8860	6
341	20230811	130400	151380340	8860	8860	8860	8860	2
342	20230811	130300	151362620	8860	8860	8860	8860	5
343	20230811	130200	151318320	8860	8860	8860	8860	11
344	20230811	130100	151220860	8860	8860	8860	8860	7
345	20230811	130000	151158840	8860	8870	8870	8860	4
346	20230811	125900	151123380	8860	8860	8870	8860	31
347	20230811	125800	150848620	8860	8860	8860	8860	3
348	20230811	125700	150822040	8860	8860	8860	8860	4
349	20230811	125600	150786600	8860	8870	8870	8860	154
350	20230811	125500	149422110	8870	8870	8870	8870	2
351	20230811	125400	149404370	8870	8870	8870	8870	5
352	20230811	125300	149360020	8870	8870	8880	8870	10
353	20230811	125200	149271310	8870	8870	8870	8870	9
354	20230811	125100	149191480	8870	8870	8870	8870	7
355	20230811	125000	149129390	8870	8870	8870	8870	2
356	20230811	124900	149111650	8870	8870	8870	8870	7
357	20230811	124800	149049560	8870	8870	8870	8870	0
358	20230811	124700	149049560	8870	8870	8880	8870	17
359	20230811	124600	148898640	8870	8870	8870	8870	6
360	20230811	124500	148845420	8870	8870	8870	8870	6
361	20230811	124400	148792200	8870	8870	8870	8870	1
362	20230811	124300	148783330	8870	8870	8870	8870	13
363	20230811	124200	148668020	8870	8870	8870	8870	0
364	20230811	124100	148668020	8870	8870	8880	8870	7
365	20230811	124000	148605910	8870	8870	8870	8870	4
366	20230811	123900	148570430	8870	8870	8870	8870	3
367	20230811	123800	148543820	8870	8870	8870	8870	5
368	20230811	123700	148499470	8870	8870	8890	8870	9
369	20230811	123600	148419580	8870	8890	8900	8870	5
370	20230811	123500	148375120	8890	8880	8890	8870	16
371	20230811	123400	148233060	8870	8870	8870	8870	8
372	20230811	123300	148162100	8870	8870	8870	8870	11
373	20230811	123200	148064530	8870	8880	8880	8870	20
374	20230811	123100	147886970	8880	8880	8900	8880	36
375	20230811	123000	147567120	8870	8870	8870	8870	12
376	20230811	122900	147460680	8870	8870	8870	8870	8
377	20230811	122800	147389720	8860	8860	8860	8860	1
378	20230811	122700	147380860	8860	8870	8870	8860	71
379	20230811	122600	146751110	8870	8870	8900	8870	101
380	20230811	122500	145854110	8880	8870	8880	8860	20
381	20230811	122400	145676660	8870	8870	8870	8870	3
382	20230811	122300	145650050	8870	8870	8870	8870	2
383	20230811	122200	145632310	8870	8870	8870	8870	8
384	20230811	122100	145561350	8870	8870	8870	8870	5
385	20230811	122000	145517000	8900	8860	8900	8860	103
386	20230811	121900	144601470	8860	8870	8870	8860	11
387	20230811	121800	144503910	8860	8860	8860	8860	4
388	20230811	121700	144468470	8860	8860	8860	8860	7
389	20230811	121600	144406450	8860	8860	8860	8860	2
390	20230811	121500	144388730	8860	8870	8870	8860	11
391	20230811	121400	144291250	8860	8860	8860	8860	8
392	20230811	121300	144220370	8860	8860	8860	8860	5
393	20230811	121200	144176070	8860	8860	8860	8860	2
394	20230811	121100	144158350	8860	8860	8860	8860	3
395	20230811	121000	144131770	8870	8860	8870	8860	25
396	20230811	120900	143910030	8860	8860	8860	8860	1
397	20230811	120800	143901170	8860	8860	8870	8860	194
398	20230811	120700	142180470	8860	8860	8860	8860	16
399	20230811	120600	142038710	8860	8860	8860	8860	9
400	20230811	120500	141958970	8860	8860	8860	8860	3
401	20230811	120400	141932390	8860	8870	8870	8860	78
402	20230811	120300	141240560	8870	8870	8880	8870	12
403	20230811	120200	141134040	8870	8870	8870	8870	7
404	20230811	120100	141071950	8870	8870	8870	8870	32
405	20230811	120000	140788110	8870	8870	8870	8870	3
406	20230811	115900	140761500	8870	8870	8870	8870	6
407	20230811	115800	140708280	8870	8870	8870	8870	31
408	20230811	115700	140433310	8870	8870	8870	8870	12
409	20230811	115600	140326870	8870	8870	8870	8870	4
410	20230811	115500	140291390	8870	8860	8870	8860	8
411	20230811	115400	140220450	8860	8860	8860	8860	31
412	20230811	115300	139945790	8860	8860	8860	8860	7
413	20230811	115200	139883770	8860	8860	8860	8860	2
414	20230811	115100	139866050	8860	8860	8860	8860	34
415	20230811	115000	139564810	8860	8870	8870	8860	6
416	20230811	114900	139511640	8870	8870	8870	8870	3
417	20230811	114800	139485030	8870	8880	8880	8870	13
418	20230811	114700	139369660	8880	8880	8880	8880	2
419	20230811	114600	139351900	8880	8880	8880	8880	4
420	20230811	114500	139316380	8880	8880	8880	8880	3
421	20230811	114400	139289740	8880	8880	8880	8880	6
422	20230811	114300	139236460	8890	8880	8890	8880	404
423	20230811	114200	135644940	8880	8870	8900	8870	14
424	20230811	114100	135520550	8870	8870	8870	8870	33
425	20230811	114000	135227840	8870	8870	8870	8870	2
426	20230811	113900	135210100	8870	8870	8870	8870	11
427	20230811	113800	135112530	8870	8870	8870	8870	34
428	20230811	113700	134810950	8870	8870	8870	8870	4
429	20230811	113600	134775470	8870	8860	8870	8860	44
430	20230811	113500	134385230	8860	8860	8860	8860	30
431	20230811	113400	134119430	8860	8860	8860	8860	6
432	20230811	113300	134066270	8860	8860	8860	8860	4
433	20230811	113200	134030830	8860	8860	8860	8860	34
434	20230811	113100	133729590	8860	8860	8860	8860	6
435	20230811	113000	133676430	8860	8860	8860	8860	6
436	20230811	112900	133623270	8860	8860	8860	8860	4
437	20230811	112800	133587830	8870	8870	8870	8860	6
438	20230811	112700	133534650	8870	8870	8870	8870	2
439	20230811	112600	133516910	8870	8870	8880	8870	102
440	20230811	112500	132611180	8860	8870	8870	8860	35
441	20230811	112400	132300760	8870	8870	8870	8870	3
442	20230811	112300	132274150	8870	8860	8870	8860	6
443	20230811	112200	132220950	8870	8860	8870	8860	64
444	20230811	112100	131653590	8860	8860	8860	8860	7
445	20230811	112000	131591570	8860	8860	8860	8860	10
446	20230811	111900	131502970	8870	8870	8870	8870	0
447	20230811	111800	131502970	8870	8860	8870	8860	26
448	20230811	111700	131272390	8860	8870	8870	8860	160
449	20230811	111600	129854770	8870	8870	8870	8870	33
450	20230811	111500	129562060	8870	8870	8870	8870	7
451	20230811	111400	129499970	8870	8870	8870	8870	8
452	20230811	111300	129429010	8860	8860	8860	8860	5
453	20230811	111200	129384710	8860	8860	8860	8860	44
454	20230811	111100	128994870	8860	8860	8860	8860	2
455	20230811	111000	128977150	8860	8870	8870	8860	64
456	20230811	110900	128409910	8860	8860	8860	8860	32
457	20230811	110800	128126390	8860	8860	8860	8860	3
458	20230811	110700	128099810	8860	8860	8880	8860	8
459	20230811	110600	128028900	8860	8860	8880	8860	35
460	20230811	110500	127718750	8860	8860	8860	8860	5
461	20230811	110400	127674450	8860	8860	8860	8860	2
462	20230811	110300	127656730	8870	8870	8870	8870	64
463	20230811	110200	127089050	8870	8870	8870	8870	5
464	20230811	110100	127044700	8870	8860	8870	8860	335
465	20230811	110000	124073290	8860	8860	8860	8860	3
466	20230811	105900	124046710	8860	8860	8860	8860	38
467	20230811	105800	123710030	8860	8860	8860	8860	2
468	20230811	105700	123692310	8860	8860	8870	8860	4
469	20230811	105600	123656860	8860	8860	8860	8860	32
470	20230811	105500	123373340	8860	8860	8860	8860	5
471	20230811	105400	123329040	8860	8860	8870	8860	16
472	20230811	105300	123187180	8860	8860	8860	8860	33
473	20230811	105200	122894800	8860	8860	8860	8860	3
474	20230811	105100	122868220	8860	8860	8860	8860	3
475	20230811	105000	122841640	8860	8860	8860	8860	21
476	20230811	104900	122655580	8860	8860	8860	8860	4
477	20230811	104800	122620140	8860	8880	8880	8860	112
478	20230811	104700	121626620	8900	8870	8900	8870	101
479	20230811	104600	120728760	8870	8880	8880	8870	432
480	20230811	104500	116892610	8890	8890	8890	8890	4
481	20230811	104400	116857050	8880	8880	8880	8880	2
482	20230811	104300	116839290	8880	8880	8880	8880	34
483	20230811	104200	116537370	8880	8880	8880	8880	0
484	20230811	104100	116537370	8880	8880	8880	8880	5
485	20230811	104000	116492970	8880	8880	8880	8880	8
486	20230811	103900	116421930	8880	8880	8880	8880	2
487	20230811	103800	116404170	8880	8890	8890	8880	158
488	20230811	103700	115000250	8890	8890	8890	8890	34
489	20230811	103600	114697990	8890	8890	8890	8890	1
490	20230811	103500	114689100	8890	8890	8890	8890	1
491	20230811	103400	114680210	8890	8890	8890	8890	4
492	20230811	103300	114644650	8890	8890	8890	8890	29
493	20230811	103200	114386840	8890	8900	8900	8890	3
494	20230811	103100	114360150	8890	8890	8900	8890	24
495	20230811	103000	114146620	8890	8890	8890	8890	80
496	20230811	102900	113435420	8900	8890	8900	8890	2
497	20230811	102800	113417630	8900	8890	8900	8890	4
498	20230811	102700	113382060	8910	8890	8910	8890	5
499	20230811	102600	113337530	8890	8900	8910	8890	541
500	20230811	102500	108523040	8900	8900	8900	8900	8
501	20230811	102400	108451840	8910	8920	8920	8900	4
502	20230811	102300	108416200	8900	8920	8920	8900	2
503	20230811	102200	108398380	8920	8910	8920	8900	14
504	20230811	102100	108273640	8910	8910	8910	8910	1
505	20230811	102000	108264730	8910	8910	8910	8910	0
506	20230811	101900	108264730	8910	8890	8940	8890	19
507	20230811	101800	108095290	8890	8900	8900	8890	79
508	20230811	101700	107392760	8900	8890	8910	8890	26
509	20230811	101600	107161350	8900	8900	8900	8890	132
510	20230811	101500	105987790	8900	8900	8900	8900	0
511	20230811	101400	105987790	8900	8900	8900	8890	11
512	20230811	101300	105889900	8900	8900	8900	8900	1
513	20230811	101200	105881000	8900	8900	8900	8900	3
514	20230811	101100	105854300	8910	8910	8910	8910	10
515	20230811	101000	105765200	8930	8930	8940	8920	43
516	20230811	100900	105381480	8910	8920	8930	8910	40
517	20230811	100800	105024380	8910	8910	8910	8910	29
518	20230811	100700	104765990	8920	8910	8920	8910	6
519	20230811	100600	104712490	8910	8870	8910	8870	37
520	20230811	100500	104383220	8900	8870	8900	8870	66
521	20230811	100400	103796900	8870	8880	8880	8870	32
522	20230811	100300	103512970	8880	8870	8880	8870	25
523	20230811	100200	103291160	8870	8870	8870	8870	11
524	20230811	100100	103193590	8850	8850	8850	8850	0
525	20230811	100000	103193590	8850	8850	8850	8850	0
526	20230811	095900	103193590	8850	8850	8850	8850	0
527	20230811	095800	103193590	8850	8840	8850	8840	715
528	20230811	095700	96866130	8840	8840	8840	8840	391
529	20230811	095600	93409690	8840	8840	8840	8840	11
530	20230811	095500	93312450	8830	8880	8880	8830	503
531	20230811	095400	88864070	8890	8890	8890	8890	0
532	20230811	095300	88864070	8890	8890	8890	8890	0
533	20230811	095200	88864070	8890	8890	8890	8890	4
534	20230811	095100	88828510	8890	8890	8890	8890	1
535	20230811	095000	88819620	8890	8890	8890	8890	0
536	20230811	094900	88819620	8890	8890	8940	8890	696
537	20230811	094800	82625220	8890	8870	8890	8870	100
538	20230811	094700	81737250	8880	8850	8880	8850	100
539	20230811	094600	80851810	8850	8840	8850	8840	5
540	20230811	094500	80807590	8850	8840	8850	8830	2071
541	20230811	094400	62499120	8820	8850	8850	8820	1000
542	20230811	094300	53675130	8860	8860	8860	8860	0
543	20230811	094200	53675130	8860	8870	8870	8860	17
544	20230811	094100	53524420	8870	8860	8870	8860	11
545	20230811	094000	53426950	8870	8870	8870	8870	0
546	20230811	093900	53426950	8870	8870	8870	8860	106
547	20230811	093800	52486770	8890	8890	8890	8890	0
548	20230811	093700	52486770	8890	8890	8890	8890	0
549	20230811	093600	52486770	8890	8890	8890	8890	1
550	20230811	093500	52477880	8880	8880	8880	8880	80
551	20230811	093400	51767480	8900	8900	8900	8900	10
552	20230811	093300	51678480	8890	8920	8920	8890	1307
553	20230811	093200	40039980	8950	8890	8950	8890	260
554	20230811	093100	37718830	8890	8890	8890	8890	0
555	20230811	093000	37718830	8890	8890	8890	8890	2
556	20230811	092900	37701050	8900	8900	8900	8900	0
557	20230811	092800	37701050	8900	8900	8900	8900	0
558	20230811	092700	37701050	8900	8900	8900	8900	0
559	20230811	092600	37701050	8900	8910	8910	8900	305
560	20230811	092500	34986490	8920	8920	8920	8920	0
561	20230811	092400	34986490	8920	8900	8920	8900	121
562	20230811	092300	33907500	8910	8890	8910	8890	30
563	20230811	092200	33640750	8890	8880	8900	8880	22
564	20230811	092100	33445270	8870	8870	8870	8870	14
565	20230811	092000	33321090	8880	8880	8880	8880	10
566	20230811	091900	33232290	8880	8880	8880	8880	11
567	20230811	091800	33134610	8890	8890	8890	8890	0
568	20230811	091700	33134610	8890	8860	8890	8860	70
569	20230811	091600	32513810	8850	8840	8850	8840	1231
570	20230811	091500	21624370	8840	8840	8840	8840	0
571	20230811	091400	21624370	8840	8840	8840	8840	800
572	20230811	091300	14552370	8860	8880	8880	8850	1128
573	20230811	091200	4562810	8890	8890	8890	8890	1
574	20230811	091100	4553920	8900	8890	8900	8890	2
575	20230811	091000	4536130	8870	8860	8870	8860	40
576	20230811	090900	4181620	8870	8870	8870	8870	4
577	20230811	090800	4146140	8900	8900	8900	8900	0
578	20230811	090700	4146140	8900	8890	8900	8890	10
579	20230811	090600	4057190	8900	8900	8900	8900	0
580	20230811	090500	4057190	8900	8860	8900	8860	150
581	20230811	090400	2724470	8860	8850	8860	8850	3
582	20230811	090300	2697910	8810	8810	8810	8810	81
583	20230811	090200	1984300	8810	8820	8820	8810	80
584	20230811	090100	1279300	8810	8820	8820	8810	120
585	20230811	090000	221500	8860	8860	8860	8860	25