KissMeData/017650/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	185800	38030010	8880	8880	8880	8880	50
3	20230807	185700	38030010	8880	8880	8880	8880	0
4	20230807	185600	38030010	8880	8880	8880	8880	0
5	20230807	185500	38030010	8880	8880	8880	8880	0
6	20230807	185400	38030010	8880	8880	8880	8880	0
7	20230807	185300	38030010	8880	8880	8880	8880	0
8	20230807	185200	38030010	8880	8880	8880	8880	0
9	20230807	185100	38030010	8880	8880	8880	8880	0
10	20230807	185000	38030010	8880	8880	8880	8880	0
11	20230807	184900	38030010	8880	8880	8880	8880	0
12	20230807	184800	38030010	8880	8880	8880	8880	0
13	20230807	184700	38030010	8880	8880	8880	8880	0
14	20230807	184600	38030010	8880	8880	8880	8880	0
15	20230807	184500	38030010	8880	8880	8880	8880	0
16	20230807	184400	38030010	8880	8880	8880	8880	0
17	20230807	184300	38030010	8880	8880	8880	8880	0
18	20230807	184200	38030010	8880	8880	8880	8880	0
19	20230807	184100	38030010	8880	8880	8880	8880	0
20	20230807	184000	38030010	8880	8880	8880	8880	0
21	20230807	183900	38030010	8880	8880	8880	8880	0
22	20230807	183800	38030010	8880	8880	8880	8880	0
23	20230807	183700	38030010	8880	8880	8880	8880	0
24	20230807	183600	38030010	8880	8880	8880	8880	0
25	20230807	183500	38030010	8880	8880	8880	8880	0
26	20230807	183400	38030010	8880	8880	8880	8880	0
27	20230807	183300	38030010	8880	8880	8880	8880	0
28	20230807	183200	38030010	8880	8880	8880	8880	0
29	20230807	183100	38030010	8880	8880	8880	8880	0
30	20230807	183000	38030010	8880	8880	8880	8880	0
31	20230807	182900	38030010	8880	8880	8880	8880	0
32	20230807	182800	38030010	8880	8880	8880	8880	50
33	20230807	182700	38030010	8880	8880	8880	8880	0
34	20230807	182600	38030010	8880	8880	8880	8880	0
35	20230807	182500	38030010	8880	8880	8880	8880	0
36	20230807	182400	38030010	8880	8880	8880	8880	0
37	20230807	182300	38030010	8880	8880	8880	8880	0
38	20230807	182200	38030010	8880	8880	8880	8880	0
39	20230807	182100	38030010	8880	8880	8880	8880	0
40	20230807	182000	38030010	8880	8880	8880	8880	0
41	20230807	181900	38030010	8880	8880	8880	8880	0
42	20230807	181800	38030010	8880	8880	8880	8880	0
43	20230807	181700	38030010	8880	8880	8880	8880	0
44	20230807	181600	38030010	8880	8880	8880	8880	0
45	20230807	181500	38030010	8880	8880	8880	8880	0
46	20230807	181400	38030010	8880	8880	8880	8880	0
47	20230807	181300	38030010	8880	8880	8880	8880	0
48	20230807	181200	38030010	8880	8880	8880	8880	0
49	20230807	181100	38030010	8880	8880	8880	8880	0
50	20230807	181000	38030010	8880	8880	8880	8880	0
51	20230807	180900	38030010	8880	8880	8880	8880	0
52	20230807	180800	38030010	8880	8880	8880	8880	0
53	20230807	180700	38030010	8880	8880	8880	8880	0
54	20230807	180600	38030010	8880	8880	8880	8880	0
55	20230807	180500	38030010	8880	8880	8880	8880	0
56	20230807	180400	38030010	8880	8880	8880	8880	0
57	20230807	180300	38030010	8880	8880	8880	8880	0
58	20230807	180200	38030010	8880	8880	8880	8880	0
59	20230807	180100	38030010	8880	8880	8880	8880	0
60	20230807	180000	38030010	8880	8880	8880	8880	0
61	20230807	175900	38030010	8880	8880	8880	8880	0
62	20230807	175800	38030010	8880	8880	8880	8880	50
63	20230807	175700	38030010	8880	8880	8880	8880	0
64	20230807	175600	38030010	8880	8880	8880	8880	0
65	20230807	175500	38030010	8880	8880	8880	8880	0
66	20230807	175400	38030010	8880	8880	8880	8880	0
67	20230807	175300	38030010	8880	8880	8880	8880	0
68	20230807	175200	38030010	8880	8880	8880	8880	0
69	20230807	175100	38030010	8880	8880	8880	8880	0
70	20230807	175000	38030010	8880	8880	8880	8880	0
71	20230807	174900	38030010	8880	8880	8880	8880	0
72	20230807	174800	38030010	8880	8880	8880	8880	0
73	20230807	174700	38030010	8880	8880	8880	8880	0
74	20230807	174600	38030010	8880	8880	8880	8880	0
75	20230807	174500	38030010	8880	8880	8880	8880	0
76	20230807	174400	38030010	8880	8880	8880	8880	0
77	20230807	174300	38030010	8880	8880	8880	8880	0
78	20230807	174200	38030010	8880	8880	8880	8880	0
79	20230807	174100	38030010	8880	8880	8880	8880	0
80	20230807	174000	38030010	8880	8880	8880	8880	0
81	20230807	173900	38030010	8880	8880	8880	8880	0
82	20230807	173800	38030010	8880	8880	8880	8880	0
83	20230807	173700	38030010	8880	8880	8880	8880	0
84	20230807	173600	38030010	8880	8880	8880	8880	0
85	20230807	173500	38030010	8880	8880	8880	8880	0
86	20230807	173400	38030010	8880	8880	8880	8880	0
87	20230807	173300	38030010	8880	8880	8880	8880	0
88	20230807	173200	38030010	8880	8880	8880	8880	0
89	20230807	173100	38030010	8880	8880	8880	8880	0
90	20230807	173000	38030010	8880	8880	8880	8880	0
91	20230807	172900	38030010	8880	8880	8880	8880	0
92	20230807	172800	38030010	8880	8880	8880	8880	50
93	20230807	172700	38030010	8880	8880	8880	8880	0
94	20230807	172600	38030010	8880	8880	8880	8880	0
95	20230807	172500	38030010	8880	8880	8880	8880	0
96	20230807	172400	38030010	8880	8880	8880	8880	0
97	20230807	172300	38030010	8880	8880	8880	8880	0
98	20230807	172200	38030010	8880	8880	8880	8880	0
99	20230807	172100	38030010	8880	8880	8880	8880	0
100	20230807	172000	38030010	8880	8880	8880	8880	0
101	20230807	171900	38030010	8880	8880	8880	8880	0
102	20230807	171800	38030010	8880	8880	8880	8880	0
103	20230807	171700	38030010	8880	8880	8880	8880	0
104	20230807	171600	38030010	8880	8880	8880	8880	0
105	20230807	171500	38030010	8880	8880	8880	8880	0
106	20230807	171400	38030010	8880	8880	8880	8880	0
107	20230807	171300	38030010	8880	8880	8880	8880	0
108	20230807	171200	38030010	8880	8880	8880	8880	0
109	20230807	171100	38030010	8880	8880	8880	8880	0
110	20230807	171000	38030010	8880	8880	8880	8880	0
111	20230807	170900	38030010	8880	8880	8880	8880	0
112	20230807	170800	38030010	8880	8880	8880	8880	0
113	20230807	170700	38030010	8880	8880	8880	8880	0
114	20230807	170600	38030010	8880	8880	8880	8880	0
115	20230807	170500	38030010	8880	8880	8880	8880	0
116	20230807	170400	38030010	8880	8880	8880	8880	0
117	20230807	170300	38030010	8880	8880	8880	8880	0
118	20230807	170200	38030010	8880	8880	8880	8880	0
119	20230807	170100	38030010	8880	8880	8880	8880	0
120	20230807	170000	38030010	8880	8880	8880	8880	0
121	20230807	165900	38030010	8880	8880	8880	8880	0
122	20230807	165800	38030010	8880	8880	8880	8880	50
123	20230807	165700	38030010	8880	8880	8880	8880	0
124	20230807	165600	38030010	8880	8880	8880	8880	0
125	20230807	165500	38030010	8880	8880	8880	8880	0
126	20230807	165400	38030010	8880	8880	8880	8880	0
127	20230807	165300	38030010	8880	8880	8880	8880	0
128	20230807	165200	38030010	8880	8880	8880	8880	0
129	20230807	165100	38030010	8880	8880	8880	8880	0
130	20230807	165000	38030010	8880	8880	8880	8880	0
131	20230807	164900	38030010	8880	8880	8880	8880	0
132	20230807	164800	38030010	8880	8880	8880	8880	0
133	20230807	164700	38030010	8880	8880	8880	8880	0
134	20230807	164600	38030010	8880	8880	8880	8880	0
135	20230807	164500	38030010	8880	8880	8880	8880	0
136	20230807	164400	38030010	8880	8880	8880	8880	0
137	20230807	164300	38030010	8880	8880	8880	8880	0
138	20230807	164200	38030010	8880	8880	8880	8880	0
139	20230807	164100	38030010	8880	8880	8880	8880	0
140	20230807	164000	38030010	8880	8880	8880	8880	0
141	20230807	163900	38030010	8880	8880	8880	8880	0
142	20230807	163800	38030010	8880	8880	8880	8880	0
143	20230807	163700	38030010	8880	8880	8880	8880	0
144	20230807	163600	38030010	8880	8880	8880	8880	0
145	20230807	163500	38030010	8880	8880	8880	8880	0
146	20230807	163400	38030010	8880	8880	8880	8880	0
147	20230807	163300	38030010	8880	8880	8880	8880	0
148	20230807	163200	38030010	8880	8880	8880	8880	0
149	20230807	163100	38030010	8880	8880	8880	8880	0
150	20230807	163000	38030010	8880	8880	8880	8880	0
151	20230807	162900	38030010	8880	8880	8880	8880	0
152	20230807	162800	38030010	8880	8880	8880	8880	50
153	20230807	162700	38030010	8880	8880	8880	8880	0
154	20230807	162600	38030010	8880	8880	8880	8880	0
155	20230807	162500	38030010	8880	8880	8880	8880	0
156	20230807	162400	38030010	8880	8880	8880	8880	0
157	20230807	162300	38030010	8880	8880	8880	8880	0
158	20230807	162200	38030010	8880	8880	8880	8880	0
159	20230807	162100	38030010	8880	8880	8880	8880	0
160	20230807	162000	38030010	8880	8880	8880	8880	0
161	20230807	161900	38030010	8880	8880	8880	8880	0
162	20230807	161800	38030010	8880	8880	8880	8880	0
163	20230807	161700	38030010	8880	8880	8880	8880	0
164	20230807	161600	38030010	8880	8880	8880	8880	0
165	20230807	161500	38030010	8880	8880	8880	8880	0
166	20230807	161400	38030010	8880	8880	8880	8880	0
167	20230807	161300	38030010	8880	8880	8880	8880	0
168	20230807	161200	38030010	8880	8880	8880	8880	0
169	20230807	161100	38030010	8880	8880	8880	8880	0
170	20230807	161000	38030010	8880	8880	8880	8880	0
171	20230807	160900	38030010	8880	8880	8880	8880	0
172	20230807	160800	38030010	8880	8880	8880	8880	0
173	20230807	160700	38030010	8880	8880	8880	8880	0
174	20230807	160600	38030010	8880	8880	8880	8880	0
175	20230807	160500	38030010	8880	8880	8880	8880	0
176	20230807	160400	38030010	8880	8880	8880	8880	0
177	20230807	160300	38030010	8880	8880	8880	8880	0
178	20230807	160200	38030010	8880	8880	8880	8880	0
179	20230807	160100	38030010	8880	8880	8880	8880	0
180	20230807	160000	38030010	8880	8880	8880	8880	0
181	20230807	155900	38030010	8880	8880	8880	8880	0
182	20230807	155800	38030010	8880	8880	8880	8880	50
183	20230807	155700	38030010	8880	8880	8880	8880	0
184	20230807	155600	38030010	8880	8880	8880	8880	0
185	20230807	155500	38030010	8880	8880	8880	8880	0
186	20230807	155400	38030010	8880	8880	8880	8880	0
187	20230807	155300	38030010	8880	8880	8880	8880	0
188	20230807	155200	38030010	8880	8880	8880	8880	0
189	20230807	155100	38030010	8880	8880	8880	8880	0
190	20230807	155000	38030010	8880	8880	8880	8880	0
191	20230807	154900	38030010	8880	8880	8880	8880	0
192	20230807	154800	38030010	8880	8880	8880	8880	0
193	20230807	154700	38030010	8880	8880	8880	8880	0
194	20230807	154600	38030010	8880	8880	8880	8880	0
195	20230807	154500	38030010	8880	8880	8880	8880	0
196	20230807	154400	38030010	8880	8880	8880	8880	0
197	20230807	154300	38030010	8880	8880	8880	8880	0
198	20230807	154200	38030010	8880	8880	8880	8880	0
199	20230807	154100	38030010	8880	8880	8880	8880	0
200	20230807	154000	38030010	8880	8880	8880	8880	0
201	20230807	153900	38030010	8880	8880	8880	8880	0
202	20230807	153800	38030010	8880	8880	8880	8880	0
203	20230807	153700	38030010	8880	8880	8880	8880	0
204	20230807	153600	38030010	8880	8880	8880	8880	0
205	20230807	153500	38030010	8880	8880	8880	8880	0
206	20230807	153400	38030010	8880	8880	8880	8880	0
207	20230807	153300	38030010	8880	8880	8880	8880	0
208	20230807	153200	38030010	8880	8880	8880	8880	0
209	20230807	153100	38030010	8880	8880	8880	8880	0
210	20230807	153000	38030010	8880	8880	8880	8880	50
211	20230807	152900	37586010	8880	8880	8880	8880	0
212	20230807	152800	37586010	8880	8880	8880	8880	0
213	20230807	152700	37586010	8880	8880	8880	8880	0
214	20230807	152600	37586010	8880	8880	8880	8880	0
215	20230807	152500	37586010	8880	8880	8880	8880	0
216	20230807	152400	37586010	8880	8880	8880	8880	0
217	20230807	152300	37586010	8880	8880	8880	8880	0
218	20230807	152200	37586010	8880	8880	8880	8880	0
219	20230807	152100	37586010	8880	8880	8880	8880	0
220	20230807	152000	37586010	8880	8880	8880	8880	0
221	20230807	151900	37586010	8880	8880	8880	8880	0
222	20230807	151800	37586010	8880	8880	8880	8880	0
223	20230807	151700	37586010	8880	8880	8880	8880	0
224	20230807	151600	37586010	8880	8880	8880	8880	0
225	20230807	151500	37586010	8880	8880	8880	8880	0
226	20230807	151400	37586010	8880	8880	8880	8880	0
227	20230807	151300	37586010	8880	8880	8880	8880	0
228	20230807	151200	37586010	8880	8880	8880	8880	0
229	20230807	151100	37586010	8880	8880	8880	8880	0
230	20230807	151000	37586010	8880	8880	8880	8880	1
231	20230807	150900	37577130	8880	8880	8880	8880	0
232	20230807	150800	37577130	8880	8880	8880	8880	0
233	20230807	150700	37577130	8880	8880	8880	8880	0
234	20230807	150600	37577130	8880	8880	8880	8880	0
235	20230807	150500	37577130	8880	8880	8880	8880	0
236	20230807	150400	37577130	8880	8880	8880	8880	0
237	20230807	150300	37577130	8880	8880	8880	8880	0
238	20230807	150200	37577130	8880	8880	8880	8880	16
239	20230807	150100	37435050	8880	8880	8880	8880	0
240	20230807	150000	37435050	8880	8880	8880	8880	2
241	20230807	145900	37417290	8880	8880	8880	8880	0
242	20230807	145800	37417290	8880	8880	8880	8880	5
243	20230807	145700	37372890	8860	8860	8860	8860	0
244	20230807	145600	37372890	8860	8860	8860	8860	0
245	20230807	145500	37372890	8860	8860	8860	8860	0
246	20230807	145400	37372890	8860	8860	8860	8860	0
247	20230807	145300	37372890	8860	8860	8860	8860	0
248	20230807	145200	37372890	8860	8860	8860	8860	0
249	20230807	145100	37372890	8860	8860	8860	8860	0
250	20230807	145000	37372890	8860	8860	8860	8860	0
251	20230807	144900	37372890	8860	8860	8860	8860	0
252	20230807	144800	37372890	8860	8860	8860	8860	0
253	20230807	144700	37372890	8860	8860	8860	8860	0
254	20230807	144600	37372890	8860	8860	8860	8860	0
255	20230807	144500	37372890	8860	8860	8860	8860	0
256	20230807	144400	37372890	8860	8860	8860	8860	0
257	20230807	144300	37372890	8860	8860	8860	8860	0
258	20230807	144200	37372890	8860	8860	8860	8860	0
259	20230807	144100	37372890	8860	8860	8860	8860	0
260	20230807	144000	37372890	8860	8860	8860	8860	0
261	20230807	143900	37372890	8860	8860	8860	8860	0
262	20230807	143800	37372890	8860	8860	8860	8860	0
263	20230807	143700	37372890	8860	8860	8860	8860	0
264	20230807	143600	37372890	8860	8860	8860	8860	0
265	20230807	143500	37372890	8860	8860	8860	8860	0
266	20230807	143400	37372890	8860	8860	8860	8860	0
267	20230807	143300	37372890	8860	8860	8860	8860	0
268	20230807	143200	37372890	8860	8860	8860	8860	0
269	20230807	143100	37372890	8860	8860	8860	8860	0
270	20230807	143000	37372890	8860	8860	8860	8860	0
271	20230807	142900	37372890	8860	8860	8860	8860	0
272	20230807	142800	37372890	8860	8860	8860	8860	0
273	20230807	142700	37372890	8860	8860	8860	8860	0
274	20230807	142600	37372890	8860	8860	8860	8860	0
275	20230807	142500	37372890	8860	8860	8860	8860	0
276	20230807	142400	37372890	8860	8860	8860	8860	0
277	20230807	142300	37372890	8860	8860	8860	8860	0
278	20230807	142200	37372890	8860	8860	8860	8860	0
279	20230807	142100	37372890	8860	8860	8860	8860	0
280	20230807	142000	37372890	8860	8860	8860	8860	0
281	20230807	141900	37372890	8860	8860	8860	8860	0
282	20230807	141800	37372890	8860	8860	8860	8860	0
283	20230807	141700	37372890	8860	8860	8860	8860	0
284	20230807	141600	37372890	8860	8860	8860	8860	0
285	20230807	141500	37372890	8860	8860	8860	8860	0
286	20230807	141400	37372890	8860	8860	8860	8860	0
287	20230807	141300	37372890	8860	8860	8860	8860	0
288	20230807	141200	37372890	8860	8860	8860	8860	0
289	20230807	141100	37372890	8860	8860	8860	8860	0
290	20230807	141000	37372890	8860	8860	8860	8860	0
291	20230807	140900	37372890	8860	8860	8860	8860	0
292	20230807	140800	37372890	8860	8860	8860	8860	0
293	20230807	140700	37372890	8860	8860	8860	8860	0
294	20230807	140600	37372890	8860	8860	8860	8860	0
295	20230807	140500	37372890	8860	8860	8860	8860	0
296	20230807	140400	37372890	8860	8860	8860	8860	0
297	20230807	140300	37372890	8860	8860	8860	8860	0
298	20230807	140200	37372890	8860	8860	8860	8860	0
299	20230807	140100	37372890	8860	8860	8860	8860	0
300	20230807	140000	37372890	8860	8860	8860	8860	0
301	20230807	135900	37372890	8860	8860	8860	8860	3
302	20230807	135800	37346310	8880	8880	8880	8880	0
303	20230807	135700	37346310	8880	8880	8880	8880	1
304	20230807	135600	37337430	8840	8840	8840	8840	0
305	20230807	135500	37337430	8840	8840	8840	8840	4
306	20230807	135400	37302070	8840	8870	8870	8840	694
307	20230807	135300	31155340	8870	8870	8870	8870	0
308	20230807	135200	31155340	8870	8870	8870	8870	0
309	20230807	135100	31155340	8870	8870	8870	8870	0
310	20230807	135000	31155340	8870	8870	8870	8870	0
311	20230807	134900	31155340	8870	8870	8870	8870	0
312	20230807	134800	31155340	8870	8870	8870	8870	0
313	20230807	134700	31155340	8870	8870	8870	8870	0
314	20230807	134600	31155340	8870	8870	8870	8870	0
315	20230807	134500	31155340	8870	8870	8870	8870	0
316	20230807	134400	31155340	8870	8870	8870	8870	0
317	20230807	134300	31155340	8870	8870	8870	8870	0
318	20230807	134200	31155340	8870	8870	8870	8870	0
319	20230807	134100	31155340	8870	8870	8870	8870	0
320	20230807	134000	31155340	8870	8870	8870	8870	0
321	20230807	133900	31155340	8870	8870	8870	8870	24
322	20230807	133800	30942460	8880	8880	8880	8880	153
323	20230807	133700	29583820	8880	8880	8880	8880	13
324	20230807	133600	29468380	8880	8880	8880	8880	0
325	20230807	133500	29468380	8880	8880	8880	8880	0
326	20230807	133400	29468380	8880	8880	8880	8880	0
327	20230807	133300	29468380	8880	8880	8880	8880	0
328	20230807	133200	29468380	8880	8880	8880	8880	0
329	20230807	133100	29468380	8880	8880	8880	8880	0
330	20230807	133000	29468380	8880	8880	8880	8880	0
331	20230807	132900	29468380	8880	8880	8880	8880	0
332	20230807	132800	29468380	8880	8880	8880	8880	10
333	20230807	132700	29379580	8870	8870	8870	8870	0
334	20230807	132600	29379580	8870	8870	8870	8870	0
335	20230807	132500	29379580	8870	8870	8870	8870	0
336	20230807	132400	29379580	8870	8870	8870	8870	0
337	20230807	132300	29379580	8870	8870	8870	8870	0
338	20230807	132200	29379580	8870	8870	8870	8870	0
339	20230807	132100	29379580	8870	8870	8870	8870	0
340	20230807	132000	29379580	8870	8870	8870	8870	0
341	20230807	131900	29379580	8870	8870	8870	8870	0
342	20230807	131800	29379580	8870	8870	8870	8870	0
343	20230807	131700	29379580	8870	8870	8870	8870	0
344	20230807	131600	29379580	8870	8870	8870	8870	0
345	20230807	131500	29379580	8870	8870	8870	8870	0
346	20230807	131400	29379580	8870	8870	8870	8870	0
347	20230807	131300	29379580	8870	8870	8870	8870	10
348	20230807	131200	29290880	8890	8890	8890	8890	2
349	20230807	131100	29273100	8890	8890	8890	8890	0
350	20230807	131000	29273100	8890	8890	8890	8890	1
351	20230807	130900	29264210	8870	8870	8870	8870	5
352	20230807	130800	29219860	8870	8870	8870	8870	0
353	20230807	130700	29219860	8870	8870	8870	8870	0
354	20230807	130600	29219860	8870	8870	8870	8870	0
355	20230807	130500	29219860	8870	8870	8870	8870	0
356	20230807	130400	29219860	8870	8870	8870	8870	0
357	20230807	130300	29219860	8870	8870	8870	8870	0
358	20230807	130200	29219860	8870	8870	8870	8870	0
359	20230807	130100	29219860	8870	8870	8870	8870	0
360	20230807	130000	29219860	8870	8870	8870	8870	0
361	20230807	125900	29219860	8870	8870	8870	8870	0
362	20230807	125800	29219860	8870	8870	8870	8870	0
363	20230807	125700	29219860	8870	8870	8870	8870	0
364	20230807	125600	29219860	8870	8870	8870	8870	0
365	20230807	125500	29219860	8870	8870	8870	8870	20
366	20230807	125400	29042460	8870	8870	8870	8870	0
367	20230807	125300	29042460	8870	8870	8870	8870	0
368	20230807	125200	29042460	8870	8870	8870	8870	0
369	20230807	125100	29042460	8870	8870	8870	8870	0
370	20230807	125000	29042460	8870	8870	8870	8870	0
371	20230807	124900	29042460	8870	8870	8870	8870	0
372	20230807	124800	29042460	8870	8870	8870	8870	0
373	20230807	124700	29042460	8870	8870	8870	8870	42
374	20230807	124600	28669920	8870	8870	8870	8870	0
375	20230807	124500	28669920	8870	8880	8880	8870	50
376	20230807	124400	28226120	8900	8900	8900	8900	0
377	20230807	124300	28226120	8900	8900	8900	8900	0
378	20230807	124200	28226120	8900	8900	8900	8900	2
379	20230807	124100	28208320	8900	8900	8900	8900	0
380	20230807	124000	28208320	8900	8900	8900	8900	0
381	20230807	123900	28208320	8900	8900	8900	8900	0
382	20230807	123800	28208320	8900	8900	8900	8900	0
383	20230807	123700	28208320	8900	8900	8900	8900	0
384	20230807	123600	28208320	8900	8900	8900	8900	0
385	20230807	123500	28208320	8900	8900	8900	8900	0
386	20230807	123400	28208320	8900	8900	8900	8900	0
387	20230807	123300	28208320	8900	8900	8900	8900	0
388	20230807	123200	28208320	8900	8900	8900	8900	3
389	20230807	123100	28181620	8900	8900	8900	8900	0
390	20230807	123000	28181620	8900	8900	8900	8900	1
391	20230807	122900	28172720	8900	8900	8900	8900	0
392	20230807	122800	28172720	8900	8900	8900	8900	0
393	20230807	122700	28172720	8900	8900	8900	8900	0
394	20230807	122600	28172720	8900	8900	8900	8900	0
395	20230807	122500	28172720	8900	8900	8900	8900	0
396	20230807	122400	28172720	8900	8900	8900	8900	0
397	20230807	122300	28172720	8900	8900	8900	8900	0
398	20230807	122200	28172720	8900	8900	8900	8900	146
399	20230807	122100	26873320	8900	8900	8900	8900	0
400	20230807	122000	26873320	8900	8900	8900	8900	0
401	20230807	121900	26873320	8900	8900	8900	8900	0
402	20230807	121800	26873320	8900	8900	8900	8900	0
403	20230807	121700	26873320	8900	8900	8900	8900	0
404	20230807	121600	26873320	8900	8900	8900	8900	0
405	20230807	121500	26873320	8900	8900	8900	8900	0
406	20230807	121400	26873320	8900	8900	8900	8900	0
407	20230807	121300	26873320	8900	8900	8900	8900	1
408	20230807	121200	26864420	8900	8900	8900	8900	2
409	20230807	121100	26846620	8900	8900	8900	8900	0
410	20230807	121000	26846620	8900	8900	8900	8900	0
411	20230807	120900	26846620	8900	8900	8900	8900	0
412	20230807	120800	26846620	8900	8900	8900	8900	0
413	20230807	120700	26846620	8900	8900	8900	8900	0
414	20230807	120600	26846620	8900	8900	8900	8900	0
415	20230807	120500	26846620	8900	8900	8900	8900	1
416	20230807	120400	26837720	8890	8890	8890	8890	0
417	20230807	120300	26837720	8890	8890	8890	8890	1
418	20230807	120200	26828830	8890	8890	8890	8890	4
419	20230807	120100	26793270	8890	8890	8890	8890	0
420	20230807	120000	26793270	8890	8890	8890	8890	0
421	20230807	115900	26793270	8890	8890	8890	8890	0
422	20230807	115800	26793270	8890	8890	8890	8890	0
423	20230807	115700	26793270	8890	8890	8890	8890	0
424	20230807	115600	26793270	8890	8890	8890	8890	0
425	20230807	115500	26793270	8890	8890	8890	8890	0
426	20230807	115400	26793270	8890	8890	8890	8890	0
427	20230807	115300	26793270	8890	8890	8890	8890	0
428	20230807	115200	26793270	8890	8890	8890	8890	2
429	20230807	115100	26775490	8890	8890	8890	8890	1
430	20230807	115000	26766600	8880	8880	8880	8880	0
431	20230807	114900	26766600	8880	8880	8880	8880	0
432	20230807	114800	26766600	8880	8880	8880	8880	0
433	20230807	114700	26766600	8880	8880	8880	8880	174
434	20230807	114600	25221480	8880	8880	8880	8880	0
435	20230807	114500	25221480	8880	8880	8880	8880	0
436	20230807	114400	25221480	8880	8880	8880	8880	0
437	20230807	114300	25221480	8880	8880	8880	8880	0
438	20230807	114200	25221480	8880	8880	8880	8880	2
439	20230807	114100	25203720	8880	8880	8880	8880	0
440	20230807	114000	25203720	8880	8880	8880	8880	0
441	20230807	113900	25203720	8880	8880	8880	8880	0
442	20230807	113800	25203720	8880	8880	8880	8880	0
443	20230807	113700	25203720	8880	8880	8880	8880	4
444	20230807	113600	25168200	8880	8880	8880	8880	0
445	20230807	113500	25168200	8880	8880	8880	8880	0
446	20230807	113400	25168200	8880	8880	8880	8880	0
447	20230807	113300	25168200	8880	8880	8880	8880	0
448	20230807	113200	25168200	8880	8880	8880	8880	0
449	20230807	113100	25168200	8880	8900	8900	8880	4
450	20230807	113000	25132620	8870	8880	8880	8870	10
451	20230807	112900	25043900	8880	8880	8880	8880	0
452	20230807	112800	25043900	8880	8880	8880	8880	0
453	20230807	112700	25043900	8880	8880	8880	8880	0
454	20230807	112600	25043900	8880	8880	8880	8880	372
455	20230807	112500	21740540	8880	8880	8880	8880	0
456	20230807	112400	21740540	8880	8880	8880	8880	1
457	20230807	112300	21731660	8880	8880	8880	8880	0
458	20230807	112200	21731660	8880	8880	8880	8880	14
459	20230807	112100	21607340	8860	8860	8860	8860	0
460	20230807	112000	21607340	8860	8860	8860	8860	0
461	20230807	111900	21607340	8860	8860	8860	8860	0
462	20230807	111800	21607340	8860	8860	8860	8860	0
463	20230807	111700	21607340	8860	8860	8860	8860	0
464	20230807	111600	21607340	8860	8860	8860	8860	0
465	20230807	111500	21607340	8860	8860	8860	8860	0
466	20230807	111400	21607340	8860	8860	8860	8860	0
467	20230807	111300	21607340	8860	8860	8860	8860	0
468	20230807	111200	21607340	8860	8860	8860	8860	0
469	20230807	111100	21607340	8860	8860	8860	8860	0
470	20230807	111000	21607340	8860	8860	8860	8860	0
471	20230807	110900	21607340	8860	8860	8860	8860	0
472	20230807	110800	21607340	8860	8860	8860	8860	0
473	20230807	110700	21607340	8860	8860	8860	8860	0
474	20230807	110600	21607340	8860	8860	8860	8860	0
475	20230807	110500	21607340	8860	8860	8860	8860	0
476	20230807	110400	21607340	8860	8860	8860	8860	0
477	20230807	110300	21607340	8860	8860	8860	8860	0
478	20230807	110200	21607340	8860	8860	8860	8860	0
479	20230807	110100	21607340	8860	8860	8860	8860	0
480	20230807	110000	21607340	8860	8860	8860	8860	0
481	20230807	105900	21607340	8860	8860	8860	8860	0
482	20230807	105800	21607340	8860	8860	8860	8860	0
483	20230807	105700	21607340	8860	8860	8860	8860	0
484	20230807	105600	21607340	8860	8860	8860	8860	0
485	20230807	105500	21607340	8860	8860	8860	8860	0
486	20230807	105400	21607340	8860	8860	8860	8860	0
487	20230807	105300	21607340	8860	8860	8860	8860	0
488	20230807	105200	21607340	8860	8860	8860	8860	0
489	20230807	105100	21607340	8860	8860	8860	8860	0
490	20230807	105000	21607340	8860	8860	8860	8860	0
491	20230807	104900	21607340	8860	8860	8860	8860	0
492	20230807	104800	21607340	8860	8860	8860	8860	0
493	20230807	104700	21607340	8860	8860	8860	8860	0
494	20230807	104600	21607340	8860	8860	8860	8860	0
495	20230807	104500	21607340	8860	8860	8860	8860	0
496	20230807	104400	21607340	8860	8860	8860	8860	0
497	20230807	104300	21607340	8860	8860	8860	8860	0
498	20230807	104200	21607340	8860	8860	8860	8860	0
499	20230807	104100	21607340	8860	8860	8860	8860	0
500	20230807	104000	21607340	8860	8860	8860	8860	4
501	20230807	103900	21571900	8860	8860	8860	8860	0
502	20230807	103800	21571900	8860	8860	8860	8860	0
503	20230807	103700	21571900	8860	8860	8860	8860	0
504	20230807	103600	21571900	8860	8860	8860	8860	0
505	20230807	103500	21571900	8860	8860	8860	8860	0
506	20230807	103400	21571900	8860	8860	8860	8860	0
507	20230807	103300	21571900	8860	8860	8860	8860	0
508	20230807	103200	21571900	8860	8860	8860	8860	0
509	20230807	103100	21571900	8860	8860	8860	8860	0
510	20230807	103000	21571900	8860	8860	8860	8860	0
511	20230807	102900	21571900	8860	8860	8860	8860	0
512	20230807	102800	21571900	8860	8860	8860	8860	0
513	20230807	102700	21571900	8860	8860	8860	8860	0
514	20230807	102600	21571900	8860	8860	8860	8860	0
515	20230807	102500	21571900	8860	8860	8860	8860	14
516	20230807	102400	21447860	8880	8880	8880	8880	0
517	20230807	102300	21447860	8880	8880	8880	8880	0
518	20230807	102200	21447860	8880	8880	8880	8880	3
519	20230807	102100	21421220	8880	8880	8880	8880	1
520	20230807	102000	21412340	8870	8870	8870	8870	0
521	20230807	101900	21412340	8870	8870	8870	8870	0
522	20230807	101800	21412340	8870	8870	8870	8870	0
523	20230807	101700	21412340	8870	8870	8870	8870	0
524	20230807	101600	21412340	8870	8870	8870	8870	0
525	20230807	101500	21412340	8870	8870	8870	8870	30
526	20230807	101400	21146240	8880	8880	8880	8880	0
527	20230807	101300	21146240	8880	8880	8880	8880	0
528	20230807	101200	21146240	8880	8880	8880	8880	7
529	20230807	101100	21084080	8880	8880	8880	8880	1
530	20230807	101000	21075200	8870	8870	8870	8870	0
531	20230807	100900	21075200	8870	8870	8870	8870	41
532	20230807	100800	20711530	8860	8860	8860	8860	0
533	20230807	100700	20711530	8860	8860	8860	8860	0
534	20230807	100600	20711530	8860	8860	8860	8860	0
535	20230807	100500	20711530	8860	8860	8860	8860	58
536	20230807	100400	20197650	8860	8860	8860	8860	0
537	20230807	100300	20197650	8860	8860	8860	8860	0
538	20230807	100200	20197650	8860	8850	8860	8850	6
539	20230807	100100	20144540	8820	8820	8820	8820	0
540	20230807	100000	20144540	8820	8820	8820	8820	0
541	20230807	095900	20144540	8820	8820	8820	8820	0
542	20230807	095800	20144540	8820	8820	8820	8820	0
543	20230807	095700	20144540	8820	8820	8820	8820	0
544	20230807	095600	20144540	8820	8820	8820	8820	0
545	20230807	095500	20144540	8820	8820	8820	8820	0
546	20230807	095400	20144540	8820	8820	8820	8820	0
547	20230807	095300	20144540	8820	8820	8820	8820	0
548	20230807	095200	20144540	8820	8820	8820	8820	2
549	20230807	095100	20126900	8830	8840	8870	8830	17
550	20230807	095000	19976670	8820	8820	8820	8820	0
551	20230807	094900	19976670	8820	8820	8820	8820	0
552	20230807	094800	19976670	8820	8820	8820	8820	9
553	20230807	094700	19897290	8830	8860	8860	8830	7
554	20230807	094600	19835390	8870	8870	8870	8870	0
555	20230807	094500	19835390	8870	8860	8870	8860	2
556	20230807	094400	19817660	8880	8880	8880	8880	0
557	20230807	094300	19817660	8880	8880	8880	8880	0
558	20230807	094200	19817660	8880	8880	8880	8880	5
559	20230807	094100	19773260	8880	8880	8880	8880	0
560	20230807	094000	19773260	8880	8880	8880	8880	0
561	20230807	093900	19773260	8880	8880	8880	8880	1
562	20230807	093800	19764380	8830	8830	8830	8830	0
563	20230807	093700	19764380	8830	8830	8830	8830	0
564	20230807	093600	19764380	8830	8830	8830	8830	0
565	20230807	093500	19764380	8830	8830	8830	8830	0
566	20230807	093400	19764380	8830	8830	8830	8830	60
567	20230807	093300	19234580	8820	8820	8820	8820	0
568	20230807	093200	19234580	8820	8820	8820	8820	0
569	20230807	093100	19234580	8820	8820	8820	8820	0
570	20230807	093000	19234580	8820	8820	8820	8820	0
571	20230807	092900	19234580	8820	8820	8820	8820	0
572	20230807	092800	19234580	8820	8880	8880	8820	500
573	20230807	092700	14823950	8850	8850	8850	8850	0
574	20230807	092600	14823950	8850	8850	8850	8850	0
575	20230807	092500	14823950	8850	8850	8850	8850	9
576	20230807	092400	14744300	8850	8850	8850	8850	32
577	20230807	092300	14461100	8900	8900	8900	8900	0
578	20230807	092200	14461100	8900	8900	8900	8900	2
579	20230807	092100	14443300	8900	8900	8900	8900	0
580	20230807	092000	14443300	8900	8900	8900	8900	1
581	20230807	091900	14434400	8830	8930	8930	8820	1501
582	20230807	091800	1141360	8940	8940	8940	8940	0
583	20230807	091700	1141360	8940	8940	8940	8940	0
584	20230807	091600	1141360	8940	8940	8940	8940	0
585	20230807	091500	1141360	8940	8940	8940	8940	0
586	20230807	091400	1141360	8940	8940	8940	8940	0
587	20230807	091300	1141360	8940	8940	8940	8940	2
588	20230807	091200	1123480	8960	8950	8960	8950	3
589	20230807	091100	1096610	8960	8960	8960	8960	0
590	20230807	091000	1096610	8960	8960	8960	8960	0
591	20230807	090900	1096610	8960	8960	8960	8960	0
592	20230807	090800	1096610	8960	8960	8960	8960	0
593	20230807	090700	1096610	8960	8950	8960	8950	17
594	20230807	090600	944340	8960	8920	8960	8920	13
595	20230807	090500	828300	8870	8910	8910	8870	50
596	20230807	090400	383560	8920	8920	8920	8920	10
597	20230807	090300	294360	8920	8920	8920	8920	0
598	20230807	090200	294360	8920	8920	8920	8920	21
599	20230807	090100	107040	8920	8920	8920	8920	0
600	20230807	090000	107040	8920	8920	8920	8920	12