KissMeData/001750/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	183400	58778080	8890	8890	8890	8890	16
3	20230817	183300	58778080	8890	8890	8890	8890	0
4	20230817	183200	58778080	8890	8890	8890	8890	0
5	20230817	183100	58778080	8890	8890	8890	8890	0
6	20230817	183000	58778080	8890	8890	8890	8890	0
7	20230817	182900	58778080	8890	8890	8890	8890	0
8	20230817	182800	58778080	8890	8890	8890	8890	0
9	20230817	182700	58778080	8890	8890	8890	8890	0
10	20230817	182600	58778080	8890	8890	8890	8890	0
11	20230817	182500	58778080	8890	8890	8890	8890	0
12	20230817	182400	58778080	8890	8890	8890	8890	0
13	20230817	182300	58778080	8890	8890	8890	8890	0
14	20230817	182200	58778080	8890	8890	8890	8890	0
15	20230817	182100	58778080	8890	8890	8890	8890	0
16	20230817	182000	58778080	8890	8890	8890	8890	0
17	20230817	181900	58778080	8890	8890	8890	8890	0
18	20230817	181800	58778080	8890	8890	8890	8890	0
19	20230817	181700	58778080	8890	8890	8890	8890	0
20	20230817	181600	58778080	8890	8890	8890	8890	0
21	20230817	181500	58778080	8890	8890	8890	8890	0
22	20230817	181400	58778080	8890	8890	8890	8890	0
23	20230817	181300	58778080	8890	8890	8890	8890	0
24	20230817	181200	58778080	8890	8890	8890	8890	0
25	20230817	181100	58778080	8890	8890	8890	8890	0
26	20230817	181000	58778080	8890	8890	8890	8890	0
27	20230817	180900	58778080	8890	8890	8890	8890	0
28	20230817	180800	58778080	8890	8890	8890	8890	0
29	20230817	180700	58778080	8890	8890	8890	8890	0
30	20230817	180600	58778080	8890	8890	8890	8890	0
31	20230817	180500	58778080	8890	8890	8890	8890	0
32	20230817	180400	58778080	8890	8890	8890	8890	16
33	20230817	180300	58778080	8890	8890	8890	8890	0
34	20230817	180200	58778080	8890	8890	8890	8890	0
35	20230817	180100	58778080	8890	8890	8890	8890	0
36	20230817	180000	58778080	8890	8890	8890	8890	0
37	20230817	175900	58778080	8890	8890	8890	8890	0
38	20230817	175800	58778080	8890	8890	8890	8890	0
39	20230817	175700	58778080	8890	8890	8890	8890	0
40	20230817	175600	58778080	8890	8890	8890	8890	0
41	20230817	175500	58778080	8890	8890	8890	8890	0
42	20230817	175400	58778080	8890	8890	8890	8890	0
43	20230817	175300	58778080	8890	8890	8890	8890	0
44	20230817	175200	58778080	8890	8890	8890	8890	0
45	20230817	175100	58778080	8890	8890	8890	8890	0
46	20230817	175000	58778080	8890	8890	8890	8890	0
47	20230817	174900	58778080	8890	8890	8890	8890	0
48	20230817	174800	58778080	8890	8890	8890	8890	0
49	20230817	174700	58778080	8890	8890	8890	8890	0
50	20230817	174600	58778080	8890	8890	8890	8890	0
51	20230817	174500	58778080	8890	8890	8890	8890	0
52	20230817	174400	58778080	8890	8890	8890	8890	0
53	20230817	174300	58778080	8890	8890	8890	8890	0
54	20230817	174200	58778080	8890	8890	8890	8890	0
55	20230817	174100	58778080	8890	8890	8890	8890	0
56	20230817	174000	58778080	8890	8890	8890	8890	0
57	20230817	173900	58778080	8890	8890	8890	8890	0
58	20230817	173800	58778080	8890	8890	8890	8890	0
59	20230817	173700	58778080	8890	8890	8890	8890	0
60	20230817	173600	58778080	8890	8890	8890	8890	0
61	20230817	173500	58778080	8890	8890	8890	8890	0
62	20230817	173400	58778080	8890	8890	8890	8890	16
63	20230817	173300	58778080	8890	8890	8890	8890	0
64	20230817	173200	58778080	8890	8890	8890	8890	0
65	20230817	173100	58778080	8890	8890	8890	8890	0
66	20230817	173000	58778080	8890	8890	8890	8890	0
67	20230817	172900	58778080	8890	8890	8890	8890	0
68	20230817	172800	58778080	8890	8890	8890	8890	0
69	20230817	172700	58778080	8890	8890	8890	8890	0
70	20230817	172600	58778080	8890	8890	8890	8890	0
71	20230817	172500	58778080	8890	8890	8890	8890	0
72	20230817	172400	58778080	8890	8890	8890	8890	0
73	20230817	172300	58778080	8890	8890	8890	8890	0
74	20230817	172200	58778080	8890	8890	8890	8890	0
75	20230817	172100	58778080	8890	8890	8890	8890	0
76	20230817	172000	58778080	8890	8890	8890	8890	0
77	20230817	171900	58778080	8890	8890	8890	8890	0
78	20230817	171800	58778080	8890	8890	8890	8890	0
79	20230817	171700	58778080	8890	8890	8890	8890	0
80	20230817	171600	58778080	8890	8890	8890	8890	0
81	20230817	171500	58778080	8890	8890	8890	8890	0
82	20230817	171400	58778080	8890	8890	8890	8890	0
83	20230817	171300	58778080	8890	8890	8890	8890	0
84	20230817	171200	58778080	8890	8890	8890	8890	0
85	20230817	171100	58778080	8890	8890	8890	8890	0
86	20230817	171000	58778080	8890	8890	8890	8890	0
87	20230817	170900	58778080	8890	8890	8890	8890	0
88	20230817	170800	58778080	8890	8890	8890	8890	0
89	20230817	170700	58778080	8890	8890	8890	8890	0
90	20230817	170600	58778080	8890	8890	8890	8890	0
91	20230817	170500	58778080	8890	8890	8890	8890	0
92	20230817	170400	58778080	8890	8890	8890	8890	16
93	20230817	170300	58778080	8890	8890	8890	8890	0
94	20230817	170200	58778080	8890	8890	8890	8890	0
95	20230817	170100	58778080	8890	8890	8890	8890	0
96	20230817	170000	58778080	8890	8890	8890	8890	0
97	20230817	165900	58778080	8890	8890	8890	8890	0
98	20230817	165800	58778080	8890	8890	8890	8890	0
99	20230817	165700	58778080	8890	8890	8890	8890	0
100	20230817	165600	58778080	8890	8890	8890	8890	0
101	20230817	165500	58778080	8890	8890	8890	8890	0
102	20230817	165400	58778080	8890	8890	8890	8890	0
103	20230817	165300	58778080	8890	8890	8890	8890	0
104	20230817	165200	58778080	8890	8890	8890	8890	0
105	20230817	165100	58778080	8890	8890	8890	8890	0
106	20230817	165000	58778080	8890	8890	8890	8890	0
107	20230817	164900	58778080	8890	8890	8890	8890	0
108	20230817	164800	58778080	8890	8890	8890	8890	0
109	20230817	164700	58778080	8890	8890	8890	8890	0
110	20230817	164600	58778080	8890	8890	8890	8890	0
111	20230817	164500	58778080	8890	8890	8890	8890	0
112	20230817	164400	58778080	8890	8890	8890	8890	0
113	20230817	164300	58778080	8890	8890	8890	8890	0
114	20230817	164200	58778080	8890	8890	8890	8890	0
115	20230817	164100	58778080	8890	8890	8890	8890	0
116	20230817	164000	58778080	8890	8890	8890	8890	0
117	20230817	163900	58778080	8890	8890	8890	8890	0
118	20230817	163800	58778080	8890	8890	8890	8890	0
119	20230817	163700	58778080	8890	8890	8890	8890	0
120	20230817	163600	58778080	8890	8890	8890	8890	0
121	20230817	163500	58778080	8890	8890	8890	8890	0
122	20230817	163400	58778080	8890	8890	8890	8890	16
123	20230817	163300	58778080	8890	8890	8890	8890	0
124	20230817	163200	58778080	8890	8890	8890	8890	0
125	20230817	163100	58778080	8890	8890	8890	8890	0
126	20230817	163000	58778080	8890	8890	8890	8890	0
127	20230817	162900	58778080	8890	8890	8890	8890	0
128	20230817	162800	58778080	8890	8890	8890	8890	0
129	20230817	162700	58778080	8890	8890	8890	8890	0
130	20230817	162600	58778080	8890	8890	8890	8890	0
131	20230817	162500	58778080	8890	8890	8890	8890	0
132	20230817	162400	58778080	8890	8890	8890	8890	0
133	20230817	162300	58778080	8890	8890	8890	8890	0
134	20230817	162200	58778080	8890	8890	8890	8890	0
135	20230817	162100	58778080	8890	8890	8890	8890	0
136	20230817	162000	58778080	8890	8890	8890	8890	0
137	20230817	161900	58778080	8890	8890	8890	8890	0
138	20230817	161800	58778080	8890	8890	8890	8890	0
139	20230817	161700	58778080	8890	8890	8890	8890	0
140	20230817	161600	58778080	8890	8890	8890	8890	0
141	20230817	161500	58778080	8890	8890	8890	8890	0
142	20230817	161400	58778080	8890	8890	8890	8890	0
143	20230817	161300	58778080	8890	8890	8890	8890	0
144	20230817	161200	58778080	8890	8890	8890	8890	0
145	20230817	161100	58778080	8890	8890	8890	8890	0
146	20230817	161000	58778080	8890	8890	8890	8890	0
147	20230817	160900	58778080	8890	8890	8890	8890	0
148	20230817	160800	58778080	8890	8890	8890	8890	0
149	20230817	160700	58778080	8890	8890	8890	8890	0
150	20230817	160600	58778080	8890	8890	8890	8890	0
151	20230817	160500	58778080	8890	8890	8890	8890	0
152	20230817	160400	58778080	8890	8890	8890	8890	16
153	20230817	160300	58778080	8890	8890	8890	8890	0
154	20230817	160200	58778080	8890	8890	8890	8890	0
155	20230817	160100	58778080	8890	8890	8890	8890	0
156	20230817	160000	58778080	8890	8890	8890	8890	0
157	20230817	155900	58778080	8890	8890	8890	8890	0
158	20230817	155800	58778080	8890	8890	8890	8890	0
159	20230817	155700	58778080	8890	8890	8890	8890	0
160	20230817	155600	58778080	8890	8890	8890	8890	0
161	20230817	155500	58778080	8890	8890	8890	8890	0
162	20230817	155400	58778080	8890	8890	8890	8890	0
163	20230817	155300	58778080	8890	8890	8890	8890	0
164	20230817	155200	58778080	8890	8890	8890	8890	0
165	20230817	155100	58778080	8890	8890	8890	8890	0
166	20230817	155000	58778080	8890	8890	8890	8890	0
167	20230817	154900	58778080	8890	8890	8890	8890	0
168	20230817	154800	58778080	8890	8890	8890	8890	0
169	20230817	154700	58778080	8890	8890	8890	8890	0
170	20230817	154600	58778080	8890	8890	8890	8890	0
171	20230817	154500	58778080	8890	8890	8890	8890	0
172	20230817	154400	58778080	8890	8890	8890	8890	0
173	20230817	154300	58778080	8890	8890	8890	8890	0
174	20230817	154200	58778080	8890	8890	8890	8890	0
175	20230817	154100	58778080	8890	8890	8890	8890	0
176	20230817	154000	58778080	8890	8890	8890	8890	0
177	20230817	153900	58778080	8890	8890	8890	8890	0
178	20230817	153800	58778080	8890	8890	8890	8890	0
179	20230817	153700	58778080	8890	8890	8890	8890	0
180	20230817	153600	58778080	8890	8890	8890	8890	0
181	20230817	153500	58778080	8890	8890	8890	8890	0
182	20230817	153400	58778080	8890	8890	8890	8890	16
183	20230817	153300	58778080	8890	8890	8890	8890	0
184	20230817	153200	58778080	8890	8890	8890	8890	0
185	20230817	153100	58778080	8890	8890	8890	8890	0
186	20230817	153000	58778080	8890	8890	8890	8890	16
187	20230817	152900	58635840	8890	8890	8890	8890	0
188	20230817	152800	58635840	8890	8890	8890	8890	0
189	20230817	152700	58635840	8890	8890	8890	8890	0
190	20230817	152600	58635840	8890	8890	8890	8890	0
191	20230817	152500	58635840	8890	8890	8890	8890	0
192	20230817	152400	58635840	8890	8890	8890	8890	0
193	20230817	152300	58635840	8890	8890	8890	8890	0
194	20230817	152200	58635840	8890	8890	8890	8890	0
195	20230817	152100	58635840	8890	8890	8890	8890	0
196	20230817	152000	58635840	8890	8890	8890	8890	0
197	20230817	151900	58635840	8890	8890	8890	8890	12
198	20230817	151800	58529160	8920	8920	8920	8920	0
199	20230817	151700	58529160	8920	8920	8920	8920	1500
200	20230817	151600	45149160	8880	8880	8880	8880	0
201	20230817	151500	45149160	8880	8880	8880	8880	21
202	20230817	151400	44962680	8920	8920	8920	8920	0
203	20230817	151300	44962680	8920	8920	8920	8920	0
204	20230817	151200	44962680	8920	8920	8920	8920	0
205	20230817	151100	44962680	8920	8920	8920	8920	0
206	20230817	151000	44962680	8920	8920	8920	8920	0
207	20230817	150900	44962680	8920	8920	8920	8920	0
208	20230817	150800	44962680	8920	8920	8920	8920	0
209	20230817	150700	44962680	8920	8920	8920	8920	0
210	20230817	150600	44962680	8920	8920	8920	8920	0
211	20230817	150500	44962680	8920	8920	8920	8920	0
212	20230817	150400	44962680	8920	8920	8920	8920	0
213	20230817	150300	44962680	8920	8920	8920	8920	0
214	20230817	150200	44962680	8920	8920	8920	8920	0
215	20230817	150100	44962680	8920	8920	8920	8920	0
216	20230817	150000	44962680	8920	8920	8920	8920	0
217	20230817	145900	44962680	8920	8920	8920	8920	0
218	20230817	145800	44962680	8920	8920	8920	8920	0
219	20230817	145700	44962680	8920	8920	8920	8920	0
220	20230817	145600	44962680	8920	8920	8920	8920	0
221	20230817	145500	44962680	8920	8920	8920	8920	0
222	20230817	145400	44962680	8920	8910	8920	8910	500
223	20230817	145300	40505680	8870	8870	8870	8870	0
224	20230817	145200	40505680	8870	8870	8870	8870	0
225	20230817	145100	40505680	8870	8870	8870	8870	0
226	20230817	145000	40505680	8870	8870	8870	8870	0
227	20230817	144900	40505680	8870	8870	8870	8870	0
228	20230817	144800	40505680	8870	8870	8870	8870	0
229	20230817	144700	40505680	8870	8870	8870	8870	0
230	20230817	144600	40505680	8870	8870	8870	8870	0
231	20230817	144500	40505680	8870	8870	8870	8870	0
232	20230817	144400	40505680	8870	8870	8870	8870	0
233	20230817	144300	40505680	8870	8870	8870	8870	0
234	20230817	144200	40505680	8870	8870	8870	8870	0
235	20230817	144100	40505680	8870	8870	8870	8870	0
236	20230817	144000	40505680	8870	8870	8870	8870	0
237	20230817	143900	40505680	8870	8870	8870	8870	0
238	20230817	143800	40505680	8870	8870	8870	8870	0
239	20230817	143700	40505680	8870	8870	8870	8870	0
240	20230817	143600	40505680	8870	8870	8870	8870	600
241	20230817	143500	35183680	8870	8880	8880	8870	500
242	20230817	143400	30748490	8880	8880	8880	8880	5
243	20230817	143300	30704090	8880	8890	8890	8880	395
244	20230817	143200	27196480	8900	8900	8900	8900	0
245	20230817	143100	27196480	8900	8900	8900	8900	0
246	20230817	143000	27196480	8900	8900	8900	8900	0
247	20230817	142900	27196480	8900	8900	8900	8900	0
248	20230817	142800	27196480	8900	8900	8900	8900	0
249	20230817	142700	27196480	8900	8900	8900	8900	0
250	20230817	142600	27196480	8900	8900	8900	8900	461
251	20230817	142500	23093580	8900	8900	8900	8900	0
252	20230817	142400	23093580	8900	8900	8900	8900	0
253	20230817	142300	23093580	8900	8900	8900	8900	12
254	20230817	142200	22986780	8900	8900	8900	8900	0
255	20230817	142100	22986780	8900	8900	8900	8900	0
256	20230817	142000	22986780	8900	8900	8900	8900	0
257	20230817	141900	22986780	8900	8900	8900	8900	0
258	20230817	141800	22986780	8900	8900	8900	8900	0
259	20230817	141700	22986780	8900	8900	8900	8900	0
260	20230817	141600	22986780	8900	8900	8900	8900	0
261	20230817	141500	22986780	8900	8900	8900	8900	0
262	20230817	141400	22986780	8900	8900	8900	8900	0
263	20230817	141300	22986780	8900	8900	8900	8900	0
264	20230817	141200	22986780	8900	8900	8900	8900	0
265	20230817	141100	22986780	8900	8900	8900	8900	0
266	20230817	141000	22986780	8900	8900	8900	8900	0
267	20230817	140900	22986780	8900	8900	8900	8900	0
268	20230817	140800	22986780	8900	8900	8900	8900	0
269	20230817	140700	22986780	8900	8900	8900	8900	0
270	20230817	140600	22986780	8900	8900	8900	8900	0
271	20230817	140500	22986780	8900	8900	8900	8900	0
272	20230817	140400	22986780	8900	8900	8900	8900	0
273	20230817	140300	22986780	8900	8900	8900	8900	0
274	20230817	140200	22986780	8900	8900	8900	8900	0
275	20230817	140100	22986780	8900	8900	8900	8900	0
276	20230817	140000	22986780	8900	8900	8900	8900	0
277	20230817	135900	22986780	8900	8900	8900	8900	1
278	20230817	135800	22977880	8900	8900	8900	8900	0
279	20230817	135700	22977880	8900	8900	8900	8900	0
280	20230817	135600	22977880	8900	8900	8900	8900	0
281	20230817	135500	22977880	8900	8900	8900	8900	0
282	20230817	135400	22977880	8900	8900	8900	8900	0
283	20230817	135300	22977880	8900	8900	8900	8900	0
284	20230817	135200	22977880	8900	8900	8900	8900	0
285	20230817	135100	22977880	8900	8900	8900	8900	0
286	20230817	135000	22977880	8900	8900	8900	8900	0
287	20230817	134900	22977880	8900	8900	8900	8900	0
288	20230817	134800	22977880	8900	8900	8900	8900	0
289	20230817	134700	22977880	8900	8900	8900	8900	0
290	20230817	134600	22977880	8900	8900	8900	8900	0
291	20230817	134500	22977880	8900	8900	8900	8900	0
292	20230817	134400	22977880	8900	8900	8900	8900	0
293	20230817	134300	22977880	8900	8900	8900	8900	0
294	20230817	134200	22977880	8900	8900	8900	8900	0
295	20230817	134100	22977880	8900	8900	8900	8900	0
296	20230817	134000	22977880	8900	8900	8900	8900	0
297	20230817	133900	22977880	8900	8900	8900	8900	0
298	20230817	133800	22977880	8900	8900	8900	8900	0
299	20230817	133700	22977880	8900	8900	8900	8900	0
300	20230817	133600	22977880	8900	8900	8900	8900	0
301	20230817	133500	22977880	8900	8900	8900	8900	0
302	20230817	133400	22977880	8900	8900	8900	8900	0
303	20230817	133300	22977880	8900	8900	8900	8900	0
304	20230817	133200	22977880	8900	8900	8900	8900	0
305	20230817	133100	22977880	8900	8900	8900	8900	0
306	20230817	133000	22977880	8900	8900	8900	8900	0
307	20230817	132900	22977880	8900	8900	8900	8900	1
308	20230817	132800	22968980	8880	8880	8880	8880	0
309	20230817	132700	22968980	8880	8880	8880	8880	0
310	20230817	132600	22968980	8880	8880	8880	8880	0
311	20230817	132500	22968980	8880	8880	8880	8880	0
312	20230817	132400	22968980	8880	8880	8880	8880	0
313	20230817	132300	22968980	8880	8880	8880	8880	0
314	20230817	132200	22968980	8880	8880	8880	8880	0
315	20230817	132100	22968980	8880	8880	8880	8880	0
316	20230817	132000	22968980	8880	8880	8880	8880	0
317	20230817	131900	22968980	8880	8880	8880	8880	0
318	20230817	131800	22968980	8880	8880	8880	8880	0
319	20230817	131700	22968980	8880	8890	8890	8880	4
320	20230817	131600	22933450	8900	8900	8900	8900	11
321	20230817	131500	22835550	8890	8890	8890	8890	1
322	20230817	131400	22826660	8900	8900	8900	8900	0
323	20230817	131300	22826660	8900	8900	8900	8900	0
324	20230817	131200	22826660	8900	8900	8900	8900	0
325	20230817	131100	22826660	8900	8900	8900	8900	0
326	20230817	131000	22826660	8900	8900	8900	8900	0
327	20230817	130900	22826660	8900	8900	8900	8900	0
328	20230817	130800	22826660	8900	8900	8900	8900	0
329	20230817	130700	22826660	8900	8900	8900	8900	0
330	20230817	130600	22826660	8900	8900	8900	8900	5
331	20230817	130500	22782160	8900	8900	8900	8900	0
332	20230817	130400	22782160	8900	8900	8900	8900	0
333	20230817	130300	22782160	8900	8900	8900	8900	0
334	20230817	130200	22782160	8900	8900	8900	8900	0
335	20230817	130100	22782160	8900	8900	8900	8900	0
336	20230817	130000	22782160	8900	8900	8900	8900	0
337	20230817	125900	22782160	8900	8900	8900	8900	0
338	20230817	125800	22782160	8900	8900	8900	8900	0
339	20230817	125700	22782160	8900	8900	8900	8900	0
340	20230817	125600	22782160	8900	8900	8900	8900	0
341	20230817	125500	22782160	8900	8900	8900	8900	0
342	20230817	125400	22782160	8900	8900	8900	8900	0
343	20230817	125300	22782160	8900	8900	8900	8900	0
344	20230817	125200	22782160	8900	8900	8900	8900	0
345	20230817	125100	22782160	8900	8900	8900	8900	0
346	20230817	125000	22782160	8900	8900	8900	8900	0
347	20230817	124900	22782160	8900	8900	8900	8900	0
348	20230817	124800	22782160	8900	8900	8900	8900	0
349	20230817	124700	22782160	8900	8900	8900	8900	0
350	20230817	124600	22782160	8900	8900	8900	8900	0
351	20230817	124500	22782160	8900	8900	8900	8900	0
352	20230817	124400	22782160	8900	8900	8900	8900	1
353	20230817	124300	22773260	8900	8900	8900	8900	0
354	20230817	124200	22773260	8900	8900	8900	8900	0
355	20230817	124100	22773260	8900	8900	8900	8900	0
356	20230817	124000	22773260	8900	8900	8900	8900	0
357	20230817	123900	22773260	8900	8900	8900	8900	0
358	20230817	123800	22773260	8900	8900	8900	8900	0
359	20230817	123700	22773260	8900	8900	8900	8900	0
360	20230817	123600	22773260	8900	8900	8900	8900	11
361	20230817	123500	22675360	8900	8900	8900	8900	0
362	20230817	123400	22675360	8900	8900	8900	8900	0
363	20230817	123300	22675360	8900	8900	8900	8900	0
364	20230817	123200	22675360	8900	8900	8900	8900	0
365	20230817	123100	22675360	8900	8900	8900	8900	0
366	20230817	123000	22675360	8900	8900	8900	8900	0
367	20230817	122900	22675360	8900	8900	8900	8900	0
368	20230817	122800	22675360	8900	8900	8900	8900	0
369	20230817	122700	22675360	8900	8900	8900	8900	0
370	20230817	122600	22675360	8900	8900	8900	8900	0
371	20230817	122500	22675360	8900	8900	8900	8900	0
372	20230817	122400	22675360	8900	8900	8900	8900	0
373	20230817	122300	22675360	8900	8900	8900	8900	0
374	20230817	122200	22675360	8900	8900	8900	8900	0
375	20230817	122100	22675360	8900	8900	8900	8900	0
376	20230817	122000	22675360	8900	8900	8900	8900	0
377	20230817	121900	22675360	8900	8900	8900	8900	0
378	20230817	121800	22675360	8900	8900	8900	8900	0
379	20230817	121700	22675360	8900	8900	8900	8900	0
380	20230817	121600	22675360	8900	8900	8900	8900	0
381	20230817	121500	22675360	8900	8900	8900	8900	0
382	20230817	121400	22675360	8900	8900	8900	8900	0
383	20230817	121300	22675360	8900	8900	8900	8900	0
384	20230817	121200	22675360	8900	8900	8900	8900	0
385	20230817	121100	22675360	8900	8900	8900	8900	0
386	20230817	121000	22675360	8900	8900	8900	8900	0
387	20230817	120900	22675360	8900	8900	8900	8900	0
388	20230817	120800	22675360	8900	8900	8900	8900	0
389	20230817	120700	22675360	8900	8900	8900	8900	0
390	20230817	120600	22675360	8900	8900	8900	8900	0
391	20230817	120500	22675360	8900	8900	8900	8900	0
392	20230817	120400	22675360	8900	8890	8900	8880	25
393	20230817	120300	22453200	8880	8880	8880	8880	0
394	20230817	120200	22453200	8880	8880	8880	8880	0
395	20230817	120100	22453200	8880	8880	8880	8880	0
396	20230817	120000	22453200	8880	8880	8880	8880	0
397	20230817	115900	22453200	8880	8880	8880	8880	0
398	20230817	115800	22453200	8880	8880	8880	8880	0
399	20230817	115700	22453200	8880	8880	8880	8880	0
400	20230817	115600	22453200	8880	8880	8880	8880	0
401	20230817	115500	22453200	8880	8880	8880	8880	0
402	20230817	115400	22453200	8880	8880	8880	8880	0
403	20230817	115300	22453200	8880	8880	8880	8880	0
404	20230817	115200	22453200	8880	8890	8890	8880	5
405	20230817	115100	22408790	8890	8890	8890	8890	0
406	20230817	115000	22408790	8890	8890	8890	8890	0
407	20230817	114900	22408790	8890	8890	8890	8890	0
408	20230817	114800	22408790	8890	8890	8890	8890	0
409	20230817	114700	22408790	8890	8890	8890	8890	0
410	20230817	114600	22408790	8890	8890	8890	8890	0
411	20230817	114500	22408790	8890	8890	8890	8890	0
412	20230817	114400	22408790	8890	8890	8890	8890	0
413	20230817	114300	22408790	8890	8890	8890	8890	0
414	20230817	114200	22408790	8890	8890	8890	8890	0
415	20230817	114100	22408790	8890	8890	8890	8890	0
416	20230817	114000	22408790	8890	8890	8890	8890	0
417	20230817	113900	22408790	8890	8890	8890	8890	0
418	20230817	113800	22408790	8890	8890	8890	8890	0
419	20230817	113700	22408790	8890	8890	8890	8890	0
420	20230817	113600	22408790	8890	8890	8890	8890	0
421	20230817	113500	22408790	8890	8890	8890	8890	0
422	20230817	113400	22408790	8890	8890	8890	8890	23
423	20230817	113300	22204320	8880	8880	8880	8880	0
424	20230817	113200	22204320	8880	8880	8880	8880	0
425	20230817	113100	22204320	8880	8880	8880	8880	0
426	20230817	113000	22204320	8880	8880	8880	8880	56
427	20230817	112900	21707040	8890	8890	8890	8890	2
428	20230817	112800	21689260	8890	8890	8890	8890	0
429	20230817	112700	21689260	8890	8890	8890	8890	0
430	20230817	112600	21689260	8890	8890	8890	8890	0
431	20230817	112500	21689260	8890	8890	8890	8890	0
432	20230817	112400	21689260	8890	8890	8890	8890	0
433	20230817	112300	21689260	8890	8890	8890	8890	0
434	20230817	112200	21689260	8890	8890	8890	8890	1
435	20230817	112100	21680370	8890	8890	8890	8890	0
436	20230817	112000	21680370	8890	8890	8890	8890	0
437	20230817	111900	21680370	8890	8890	8890	8890	0
438	20230817	111800	21680370	8890	8890	8890	8890	0
439	20230817	111700	21680370	8890	8890	8890	8890	0
440	20230817	111600	21680370	8890	8890	8890	8890	0
441	20230817	111500	21680370	8890	8890	8890	8890	5
442	20230817	111400	21635920	8890	8890	8890	8890	0
443	20230817	111300	21635920	8890	8890	8890	8890	0
444	20230817	111200	21635920	8890	8890	8890	8890	0
445	20230817	111100	21635920	8890	8890	8890	8890	0
446	20230817	111000	21635920	8890	8890	8890	8890	0
447	20230817	110900	21635920	8890	8890	8890	8890	0
448	20230817	110800	21635920	8890	8890	8890	8890	0
449	20230817	110700	21635920	8890	8890	8890	8890	10
450	20230817	110600	21547020	8890	8890	8890	8890	0
451	20230817	110500	21547020	8890	8890	8890	8890	0
452	20230817	110400	21547020	8890	8890	8890	8890	1
453	20230817	110300	21538130	8890	8890	8890	8890	0
454	20230817	110200	21538130	8890	8890	8890	8890	0
455	20230817	110100	21538130	8890	8890	8890	8890	0
456	20230817	110000	21538130	8890	8890	8890	8890	0
457	20230817	105900	21538130	8890	8890	8890	8890	0
458	20230817	105800	21538130	8890	8890	8890	8890	0
459	20230817	105700	21538130	8890	8890	8890	8890	0
460	20230817	105600	21538130	8890	8890	8890	8890	0
461	20230817	105500	21538130	8890	8890	8890	8890	0
462	20230817	105400	21538130	8890	8890	8890	8890	0
463	20230817	105300	21538130	8890	8890	8890	8890	0
464	20230817	105200	21538130	8890	8890	8890	8890	0
465	20230817	105100	21538130	8890	8890	8890	8890	0
466	20230817	105000	21538130	8890	8890	8890	8890	0
467	20230817	104900	21538130	8890	8890	8890	8890	0
468	20230817	104800	21538130	8890	8890	8890	8890	0
469	20230817	104700	21538130	8890	8890	8890	8890	0
470	20230817	104600	21538130	8890	8890	8890	8890	0
471	20230817	104500	21538130	8890	8890	8890	8890	0
472	20230817	104400	21538130	8890	8890	8890	8890	0
473	20230817	104300	21538130	8890	8890	8890	8890	0
474	20230817	104200	21538130	8890	8890	8890	8890	0
475	20230817	104100	21538130	8890	8890	8890	8890	0
476	20230817	104000	21538130	8890	8890	8890	8890	0
477	20230817	103900	21538130	8890	8890	8890	8890	0
478	20230817	103800	21538130	8890	8890	8890	8890	0
479	20230817	103700	21538130	8890	8890	8890	8890	3
480	20230817	103600	21511460	8870	8870	8870	8870	0
481	20230817	103500	21511460	8870	8870	8870	8870	0
482	20230817	103400	21511460	8870	8870	8870	8870	0
483	20230817	103300	21511460	8870	8870	8870	8870	0
484	20230817	103200	21511460	8870	8870	8870	8870	0
485	20230817	103100	21511460	8870	8870	8870	8870	0
486	20230817	103000	21511460	8870	8870	8870	8870	0
487	20230817	102900	21511460	8870	8870	8870	8870	0
488	20230817	102800	21511460	8870	8870	8870	8870	0
489	20230817	102700	21511460	8870	8870	8870	8870	0
490	20230817	102600	21511460	8870	8870	8870	8870	0
491	20230817	102500	21511460	8870	8870	8870	8870	0
492	20230817	102400	21511460	8870	8870	8870	8870	0
493	20230817	102300	21511460	8870	8870	8870	8870	0
494	20230817	102200	21511460	8870	8870	8870	8870	0
495	20230817	102100	21511460	8870	8870	8870	8870	46
496	20230817	102000	21103440	8880	8880	8880	8880	0
497	20230817	101900	21103440	8880	8880	8880	8880	0
498	20230817	101800	21103440	8880	8880	8880	8880	0
499	20230817	101700	21103440	8880	8880	8880	8880	0
500	20230817	101600	21103440	8880	8880	8880	8880	0
501	20230817	101500	21103440	8880	8880	8880	8880	0
502	20230817	101400	21103440	8880	8880	8880	8880	0
503	20230817	101300	21103440	8880	8880	8880	8880	0
504	20230817	101200	21103440	8880	8880	8880	8880	0
505	20230817	101100	21103440	8880	8880	8880	8880	0
506	20230817	101000	21103440	8880	8880	8880	8880	264
507	20230817	100900	18759120	8870	8870	8870	8870	0
508	20230817	100800	18759120	8870	8870	8870	8870	0
509	20230817	100700	18759120	8870	8870	8870	8870	10
510	20230817	100600	18670420	8870	8870	8870	8870	0
511	20230817	100500	18670420	8870	8870	8870	8870	0
512	20230817	100400	18670420	8870	8870	8870	8870	0
513	20230817	100300	18670420	8870	8870	8870	8870	0
514	20230817	100200	18670420	8870	8870	8870	8870	0
515	20230817	100100	18670420	8870	8870	8870	8870	0
516	20230817	100000	18670420	8870	8880	8880	8870	59
517	20230817	095900	18146520	8870	8870	8870	8870	0
518	20230817	095800	18146520	8870	8870	8870	8870	0
519	20230817	095700	18146520	8870	8870	8870	8870	3
520	20230817	095600	18119910	8880	8880	8880	8880	0
521	20230817	095500	18119910	8880	8880	8880	8880	0
522	20230817	095400	18119910	8880	8880	8880	8880	0
523	20230817	095300	18119910	8880	8880	8880	8880	0
524	20230817	095200	18119910	8880	8880	8880	8880	32
525	20230817	095100	17835750	8880	8880	8880	8880	1
526	20230817	095000	17826870	8880	8880	8880	8880	0
527	20230817	094900	17826870	8880	8880	8880	8880	0
528	20230817	094800	17826870	8880	8880	8880	8880	0
529	20230817	094700	17826870	8880	8880	8880	8880	0
530	20230817	094600	17826870	8880	8880	8880	8880	0
531	20230817	094500	17826870	8880	8880	8880	8880	0
532	20230817	094400	17826870	8880	8880	8880	8880	0
533	20230817	094300	17826870	8880	8880	8880	8880	0
534	20230817	094200	17826870	8880	8880	8880	8880	0
535	20230817	094100	17826870	8880	8880	8880	8880	0
536	20230817	094000	17826870	8880	8880	8880	8880	0
537	20230817	093900	17826870	8880	8890	8890	8880	171
538	20230817	093800	16306690	8870	8870	8870	8870	0
539	20230817	093700	16306690	8870	8870	8880	8870	8
540	20230817	093600	16235720	8890	8890	8890	8890	1
541	20230817	093500	16226830	8890	8880	8890	8880	41
542	20230817	093400	15862390	8890	8880	8890	8870	18
543	20230817	093300	15702660	8880	8880	8880	8880	0
544	20230817	093200	15702660	8880	8880	8880	8880	5
545	20230817	093100	15658260	8890	8890	8890	8890	1
546	20230817	093000	15649370	8900	8900	8900	8900	0
547	20230817	092900	15649370	8900	8900	8900	8900	0
548	20230817	092800	15649370	8900	8900	8900	8900	0
549	20230817	092700	15649370	8900	8900	8900	8900	0
550	20230817	092600	15649370	8900	8900	8900	8900	0
551	20230817	092500	15649370	8900	8900	8900	8900	0
552	20230817	092400	15649370	8900	8900	8900	8900	0
553	20230817	092300	15649370	8900	8900	8900	8900	0
554	20230817	092200	15649370	8900	8900	8900	8900	0
555	20230817	092100	15649370	8900	8900	8900	8900	0
556	20230817	092000	15649370	8900	8900	8900	8900	0
557	20230817	091900	15649370	8900	8900	8900	8900	1
558	20230817	091800	15640470	8870	8870	8870	8870	0
559	20230817	091700	15640470	8870	8870	8870	8870	0
560	20230817	091600	15640470	8870	8870	8870	8870	0
561	20230817	091500	15640470	8870	8870	8870	8870	0
562	20230817	091400	15640470	8870	8870	8870	8870	0
563	20230817	091300	15640470	8870	8870	8870	8870	365
564	20230817	091200	12402920	8870	8870	8870	8870	135
565	20230817	091100	11205470	8870	8870	8870	8870	0
566	20230817	091000	11205470	8870	8870	8870	8870	0
567	20230817	090900	11205470	8870	8880	8880	8870	1000
568	20230817	090800	2335360	8880	8880	8880	8880	0
569	20230817	090700	2335360	8880	8880	8880	8880	0
570	20230817	090600	2335360	8880	8880	8880	8880	229
571	20230817	090500	301840	8880	8870	8880	8870	9
572	20230817	090400	222000	8880	8880	8880	8880	1
573	20230817	090300	213120	8880	8880	8880	8880	0
574	20230817	090200	213120	8880	8880	8880	8880	0
575	20230817	090100	213120	8880	8880	8880	8880	0
576	20230817	090000	213120	8880	8880	8880	8880	24