KissMeData/001750/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	183400	21259130	8930	8930	8930	8930	10
3	20230804	183300	21259130	8930	8930	8930	8930	0
4	20230804	183200	21259130	8930	8930	8930	8930	0
5	20230804	183100	21259130	8930	8930	8930	8930	0
6	20230804	183000	21259130	8930	8930	8930	8930	0
7	20230804	182900	21259130	8930	8930	8930	8930	0
8	20230804	182800	21259130	8930	8930	8930	8930	0
9	20230804	182700	21259130	8930	8930	8930	8930	0
10	20230804	182600	21259130	8930	8930	8930	8930	0
11	20230804	182500	21259130	8930	8930	8930	8930	0
12	20230804	182400	21259130	8930	8930	8930	8930	0
13	20230804	182300	21259130	8930	8930	8930	8930	0
14	20230804	182200	21259130	8930	8930	8930	8930	0
15	20230804	182100	21259130	8930	8930	8930	8930	0
16	20230804	182000	21259130	8930	8930	8930	8930	0
17	20230804	181900	21259130	8930	8930	8930	8930	0
18	20230804	181800	21259130	8930	8930	8930	8930	0
19	20230804	181700	21259130	8930	8930	8930	8930	0
20	20230804	181600	21259130	8930	8930	8930	8930	0
21	20230804	181500	21259130	8930	8930	8930	8930	0
22	20230804	181400	21259130	8930	8930	8930	8930	0
23	20230804	181300	21259130	8930	8930	8930	8930	0
24	20230804	181200	21259130	8930	8930	8930	8930	0
25	20230804	181100	21259130	8930	8930	8930	8930	0
26	20230804	181000	21259130	8930	8930	8930	8930	0
27	20230804	180900	21259130	8930	8930	8930	8930	0
28	20230804	180800	21259130	8930	8930	8930	8930	0
29	20230804	180700	21259130	8930	8930	8930	8930	0
30	20230804	180600	21259130	8930	8930	8930	8930	0
31	20230804	180500	21259130	8930	8930	8930	8930	0
32	20230804	180400	21259130	8930	8930	8930	8930	10
33	20230804	180300	21259130	8930	8930	8930	8930	0
34	20230804	180200	21259130	8930	8930	8930	8930	0
35	20230804	180100	21259130	8930	8930	8930	8930	0
36	20230804	180000	21259130	8930	8930	8930	8930	0
37	20230804	175900	21259130	8930	8930	8930	8930	0
38	20230804	175800	21259130	8930	8930	8930	8930	0
39	20230804	175700	21259130	8930	8930	8930	8930	0
40	20230804	175600	21259130	8930	8930	8930	8930	0
41	20230804	175500	21259130	8930	8930	8930	8930	0
42	20230804	175400	21259130	8930	8930	8930	8930	0
43	20230804	175300	21259130	8930	8930	8930	8930	0
44	20230804	175200	21259130	8930	8930	8930	8930	0
45	20230804	175100	21259130	8930	8930	8930	8930	0
46	20230804	175000	21259130	8930	8930	8930	8930	0
47	20230804	174900	21259130	8930	8930	8930	8930	0
48	20230804	174800	21259130	8930	8930	8930	8930	0
49	20230804	174700	21259130	8930	8930	8930	8930	0
50	20230804	174600	21259130	8930	8930	8930	8930	0
51	20230804	174500	21259130	8930	8930	8930	8930	0
52	20230804	174400	21259130	8930	8930	8930	8930	0
53	20230804	174300	21259130	8930	8930	8930	8930	0
54	20230804	174200	21259130	8930	8930	8930	8930	0
55	20230804	174100	21259130	8930	8930	8930	8930	0
56	20230804	174000	21259130	8930	8930	8930	8930	0
57	20230804	173900	21259130	8930	8930	8930	8930	0
58	20230804	173800	21259130	8930	8930	8930	8930	0
59	20230804	173700	21259130	8930	8930	8930	8930	0
60	20230804	173600	21259130	8930	8930	8930	8930	0
61	20230804	173500	21259130	8930	8930	8930	8930	0
62	20230804	173400	21259130	8930	8930	8930	8930	10
63	20230804	173300	21259130	8930	8930	8930	8930	0
64	20230804	173200	21259130	8930	8930	8930	8930	0
65	20230804	173100	21259130	8930	8930	8930	8930	0
66	20230804	173000	21259130	8930	8930	8930	8930	0
67	20230804	172900	21259130	8930	8930	8930	8930	0
68	20230804	172800	21259130	8930	8930	8930	8930	0
69	20230804	172700	21259130	8930	8930	8930	8930	0
70	20230804	172600	21259130	8930	8930	8930	8930	0
71	20230804	172500	21259130	8930	8930	8930	8930	0
72	20230804	172400	21259130	8930	8930	8930	8930	0
73	20230804	172300	21259130	8930	8930	8930	8930	0
74	20230804	172200	21259130	8930	8930	8930	8930	0
75	20230804	172100	21259130	8930	8930	8930	8930	0
76	20230804	172000	21259130	8930	8930	8930	8930	0
77	20230804	171900	21259130	8930	8930	8930	8930	0
78	20230804	171800	21259130	8930	8930	8930	8930	0
79	20230804	171700	21259130	8930	8930	8930	8930	0
80	20230804	171600	21259130	8930	8930	8930	8930	0
81	20230804	171500	21259130	8930	8930	8930	8930	0
82	20230804	171400	21259130	8930	8930	8930	8930	0
83	20230804	171300	21259130	8930	8930	8930	8930	0
84	20230804	171200	21259130	8930	8930	8930	8930	0
85	20230804	171100	21259130	8930	8930	8930	8930	0
86	20230804	171000	21259130	8930	8930	8930	8930	0
87	20230804	170900	21259130	8930	8930	8930	8930	0
88	20230804	170800	21259130	8930	8930	8930	8930	0
89	20230804	170700	21259130	8930	8930	8930	8930	0
90	20230804	170600	21259130	8930	8930	8930	8930	0
91	20230804	170500	21259130	8930	8930	8930	8930	0
92	20230804	170400	21259130	8930	8930	8930	8930	10
93	20230804	170300	21259130	8930	8930	8930	8930	0
94	20230804	170200	21259130	8930	8930	8930	8930	0
95	20230804	170100	21259130	8930	8930	8930	8930	0
96	20230804	170000	21259130	8930	8930	8930	8930	0
97	20230804	165900	21259130	8930	8930	8930	8930	0
98	20230804	165800	21259130	8930	8930	8930	8930	0
99	20230804	165700	21259130	8930	8930	8930	8930	0
100	20230804	165600	21259130	8930	8930	8930	8930	0
101	20230804	165500	21259130	8930	8930	8930	8930	0
102	20230804	165400	21259130	8930	8930	8930	8930	0
103	20230804	165300	21259130	8930	8930	8930	8930	0
104	20230804	165200	21259130	8930	8930	8930	8930	0
105	20230804	165100	21259130	8930	8930	8930	8930	0
106	20230804	165000	21259130	8930	8930	8930	8930	0
107	20230804	164900	21259130	8930	8930	8930	8930	0
108	20230804	164800	21259130	8930	8930	8930	8930	0
109	20230804	164700	21259130	8930	8930	8930	8930	0
110	20230804	164600	21259130	8930	8930	8930	8930	0
111	20230804	164500	21259130	8930	8930	8930	8930	0
112	20230804	164400	21259130	8930	8930	8930	8930	0
113	20230804	164300	21259130	8930	8930	8930	8930	0
114	20230804	164200	21259130	8930	8930	8930	8930	0
115	20230804	164100	21259130	8930	8930	8930	8930	0
116	20230804	164000	21259130	8930	8930	8930	8930	0
117	20230804	163900	21259130	8930	8930	8930	8930	0
118	20230804	163800	21259130	8930	8930	8930	8930	0
119	20230804	163700	21259130	8930	8930	8930	8930	0
120	20230804	163600	21259130	8930	8930	8930	8930	0
121	20230804	163500	21259130	8930	8930	8930	8930	0
122	20230804	163400	21259130	8930	8930	8930	8930	10
123	20230804	163300	21259130	8930	8930	8930	8930	0
124	20230804	163200	21259130	8930	8930	8930	8930	0
125	20230804	163100	21259130	8930	8930	8930	8930	0
126	20230804	163000	21259130	8930	8930	8930	8930	0
127	20230804	162900	21259130	8930	8930	8930	8930	0
128	20230804	162800	21259130	8930	8930	8930	8930	0
129	20230804	162700	21259130	8930	8930	8930	8930	0
130	20230804	162600	21259130	8930	8930	8930	8930	0
131	20230804	162500	21259130	8930	8930	8930	8930	0
132	20230804	162400	21259130	8930	8930	8930	8930	0
133	20230804	162300	21259130	8930	8930	8930	8930	0
134	20230804	162200	21259130	8930	8930	8930	8930	0
135	20230804	162100	21259130	8930	8930	8930	8930	0
136	20230804	162000	21259130	8930	8930	8930	8930	0
137	20230804	161900	21259130	8930	8930	8930	8930	0
138	20230804	161800	21259130	8930	8930	8930	8930	0
139	20230804	161700	21259130	8930	8930	8930	8930	0
140	20230804	161600	21259130	8930	8930	8930	8930	0
141	20230804	161500	21259130	8930	8930	8930	8930	0
142	20230804	161400	21259130	8930	8930	8930	8930	0
143	20230804	161300	21259130	8930	8930	8930	8930	0
144	20230804	161200	21259130	8930	8930	8930	8930	0
145	20230804	161100	21259130	8930	8930	8930	8930	0
146	20230804	161000	21259130	8930	8930	8930	8930	0
147	20230804	160900	21259130	8930	8930	8930	8930	0
148	20230804	160800	21259130	8930	8930	8930	8930	0
149	20230804	160700	21259130	8930	8930	8930	8930	0
150	20230804	160600	21259130	8930	8930	8930	8930	0
151	20230804	160500	21259130	8930	8930	8930	8930	0
152	20230804	160400	21259130	8930	8930	8930	8930	10
153	20230804	160300	21259130	8930	8930	8930	8930	0
154	20230804	160200	21259130	8930	8930	8930	8930	0
155	20230804	160100	21259130	8930	8930	8930	8930	0
156	20230804	160000	21259130	8930	8930	8930	8930	0
157	20230804	155900	21259130	8930	8930	8930	8930	0
158	20230804	155800	21259130	8930	8930	8930	8930	0
159	20230804	155700	21259130	8930	8930	8930	8930	0
160	20230804	155600	21259130	8930	8930	8930	8930	0
161	20230804	155500	21259130	8930	8930	8930	8930	0
162	20230804	155400	21259130	8930	8930	8930	8930	0
163	20230804	155300	21259130	8930	8930	8930	8930	0
164	20230804	155200	21259130	8930	8930	8930	8930	0
165	20230804	155100	21259130	8930	8930	8930	8930	0
166	20230804	155000	21259130	8930	8930	8930	8930	0
167	20230804	154900	21259130	8930	8930	8930	8930	0
168	20230804	154800	21259130	8930	8930	8930	8930	0
169	20230804	154700	21259130	8930	8930	8930	8930	0
170	20230804	154600	21259130	8930	8930	8930	8930	0
171	20230804	154500	21259130	8930	8930	8930	8930	0
172	20230804	154400	21259130	8930	8930	8930	8930	0
173	20230804	154300	21259130	8930	8930	8930	8930	0
174	20230804	154200	21259130	8930	8930	8930	8930	0
175	20230804	154100	21259130	8930	8930	8930	8930	0
176	20230804	154000	21259130	8930	8930	8930	8930	0
177	20230804	153900	21259130	8930	8930	8930	8930	0
178	20230804	153800	21259130	8930	8930	8930	8930	0
179	20230804	153700	21259130	8930	8930	8930	8930	0
180	20230804	153600	21259130	8930	8930	8930	8930	0
181	20230804	153500	21259130	8930	8930	8930	8930	0
182	20230804	153400	21259130	8930	8930	8930	8930	10
183	20230804	153300	21259130	8930	8930	8930	8930	0
184	20230804	153200	21259130	8930	8930	8930	8930	0
185	20230804	153100	21259130	8930	8930	8930	8930	0
186	20230804	153000	21259130	8930	8930	8930	8930	10
187	20230804	152900	21169830	8940	8940	8940	8940	0
188	20230804	152800	21169830	8940	8940	8940	8940	0
189	20230804	152700	21169830	8940	8940	8940	8940	0
190	20230804	152600	21169830	8940	8940	8940	8940	0
191	20230804	152500	21169830	8940	8940	8940	8940	0
192	20230804	152400	21169830	8940	8940	8940	8940	0
193	20230804	152300	21169830	8940	8940	8940	8940	0
194	20230804	152200	21169830	8940	8940	8940	8940	0
195	20230804	152100	21169830	8940	8940	8940	8940	0
196	20230804	152000	21169830	8940	8940	8940	8940	0
197	20230804	151900	21169830	8940	8940	8940	8940	0
198	20230804	151800	21169830	8940	8940	8940	8940	0
199	20230804	151700	21169830	8940	8940	8940	8940	0
200	20230804	151600	21169830	8940	8940	8940	8940	0
201	20230804	151500	21169830	8940	8940	8940	8940	0
202	20230804	151400	21169830	8940	8940	8940	8940	0
203	20230804	151300	21169830	8940	8940	8940	8940	0
204	20230804	151200	21169830	8940	8940	8940	8940	0
205	20230804	151100	21169830	8940	8940	8940	8940	0
206	20230804	151000	21169830	8940	8940	8940	8940	0
207	20230804	150900	21169830	8940	8940	8940	8940	0
208	20230804	150800	21169830	8940	8940	8940	8940	0
209	20230804	150700	21169830	8940	8940	8940	8940	0
210	20230804	150600	21169830	8940	8940	8940	8940	0
211	20230804	150500	21169830	8940	8940	8940	8940	0
212	20230804	150400	21169830	8940	8940	8940	8940	0
213	20230804	150300	21169830	8940	8940	8940	8940	10
214	20230804	150200	21080430	8940	8940	8940	8940	74
215	20230804	150100	20418870	8940	8940	8940	8940	0
216	20230804	150000	20418870	8940	8940	8940	8940	1
217	20230804	145900	20409930	8940	8940	8940	8940	0
218	20230804	145800	20409930	8940	8940	8940	8940	1
219	20230804	145700	20400990	8940	8940	8940	8940	11
220	20230804	145600	20302650	8940	8940	8940	8940	0
221	20230804	145500	20302650	8940	8940	8940	8940	0
222	20230804	145400	20302650	8940	8940	8940	8940	0
223	20230804	145300	20302650	8940	8940	8940	8940	0
224	20230804	145200	20302650	8940	8940	8940	8940	0
225	20230804	145100	20302650	8940	8940	8940	8940	0
226	20230804	145000	20302650	8940	8940	8940	8940	0
227	20230804	144900	20302650	8940	8940	8940	8940	0
228	20230804	144800	20302650	8940	8940	8940	8940	0
229	20230804	144700	20302650	8940	8940	8940	8940	0
230	20230804	144600	20302650	8940	8940	8940	8940	0
231	20230804	144500	20302650	8940	8940	8940	8940	0
232	20230804	144400	20302650	8940	8940	8940	8940	0
233	20230804	144300	20302650	8940	8940	8940	8940	0
234	20230804	144200	20302650	8940	8940	8940	8940	0
235	20230804	144100	20302650	8940	8940	8940	8940	0
236	20230804	144000	20302650	8940	8940	8940	8940	0
237	20230804	143900	20302650	8940	8940	8940	8940	0
238	20230804	143800	20302650	8940	8940	8940	8940	0
239	20230804	143700	20302650	8940	8940	8940	8940	0
240	20230804	143600	20302650	8940	8940	8940	8940	0
241	20230804	143500	20302650	8940	8940	8940	8940	0
242	20230804	143400	20302650	8940	8940	8940	8940	0
243	20230804	143300	20302650	8940	8940	8940	8940	0
244	20230804	143200	20302650	8940	8940	8940	8940	0
245	20230804	143100	20302650	8940	8940	8940	8940	0
246	20230804	143000	20302650	8940	8940	8940	8940	0
247	20230804	142900	20302650	8940	8940	8940	8940	0
248	20230804	142800	20302650	8940	8940	8940	8940	0
249	20230804	142700	20302650	8940	8940	8940	8940	0
250	20230804	142600	20302650	8940	8940	8940	8940	0
251	20230804	142500	20302650	8940	8940	8940	8940	0
252	20230804	142400	20302650	8940	8940	8940	8940	0
253	20230804	142300	20302650	8940	8940	8940	8940	0
254	20230804	142200	20302650	8940	8940	8940	8940	0
255	20230804	142100	20302650	8940	8940	8940	8940	0
256	20230804	142000	20302650	8940	8940	8940	8940	0
257	20230804	141900	20302650	8940	8940	8940	8940	40
258	20230804	141800	19945050	8940	8950	8950	8940	2
259	20230804	141700	19927160	8940	8940	8940	8940	25
260	20230804	141600	19703660	8950	8950	8950	8950	0
261	20230804	141500	19703660	8950	8950	8950	8950	0
262	20230804	141400	19703660	8950	8950	8950	8950	0
263	20230804	141300	19703660	8950	8950	8950	8950	0
264	20230804	141200	19703660	8950	8950	8950	8950	0
265	20230804	141100	19703660	8950	8950	8950	8950	0
266	20230804	141000	19703660	8950	8950	8950	8950	0
267	20230804	140900	19703660	8950	8930	8950	8930	25
268	20230804	140800	19480390	8920	8920	8920	8920	0
269	20230804	140700	19480390	8920	8920	8920	8920	0
270	20230804	140600	19480390	8920	8920	8920	8920	0
271	20230804	140500	19480390	8920	8920	8920	8920	0
272	20230804	140400	19480390	8920	8920	8920	8920	0
273	20230804	140300	19480390	8920	8920	8920	8920	0
274	20230804	140200	19480390	8920	8920	8920	8920	0
275	20230804	140100	19480390	8920	8920	8920	8920	0
276	20230804	140000	19480390	8920	8920	8920	8920	0
277	20230804	135900	19480390	8920	8920	8920	8920	0
278	20230804	135800	19480390	8920	8920	8920	8920	0
279	20230804	135700	19480390	8920	8920	8920	8920	0
280	20230804	135600	19480390	8920	8920	8920	8920	0
281	20230804	135500	19480390	8920	8920	8920	8920	0
282	20230804	135400	19480390	8920	8920	8920	8920	0
283	20230804	135300	19480390	8920	8920	8920	8920	0
284	20230804	135200	19480390	8920	8920	8920	8920	0
285	20230804	135100	19480390	8920	8920	8920	8920	0
286	20230804	135000	19480390	8920	8920	8920	8920	0
287	20230804	134900	19480390	8920	8920	8920	8920	0
288	20230804	134800	19480390	8920	8920	8920	8920	1
289	20230804	134700	19471470	8920	8920	8920	8920	0
290	20230804	134600	19471470	8920	8920	8920	8920	0
291	20230804	134500	19471470	8920	8920	8920	8920	0
292	20230804	134400	19471470	8920	8920	8920	8920	0
293	20230804	134300	19471470	8920	8920	8920	8920	2
294	20230804	134200	19453630	8930	8930	8930	8930	1
295	20230804	134100	19444700	8930	8930	8930	8930	0
296	20230804	134000	19444700	8930	8930	8930	8930	1
297	20230804	133900	19435770	8930	8930	8930	8930	0
298	20230804	133800	19435770	8930	8930	8930	8930	0
299	20230804	133700	19435770	8930	8930	8930	8930	0
300	20230804	133600	19435770	8930	8930	8930	8930	0
301	20230804	133500	19435770	8930	8930	8930	8930	1
302	20230804	133400	19426840	8920	8920	8920	8920	0
303	20230804	133300	19426840	8920	8920	8920	8920	0
304	20230804	133200	19426840	8920	8920	8920	8920	0
305	20230804	133100	19426840	8920	8920	8920	8920	0
306	20230804	133000	19426840	8920	8920	8920	8920	0
307	20230804	132900	19426840	8920	8920	8920	8920	0
308	20230804	132800	19426840	8920	8920	8920	8920	0
309	20230804	132700	19426840	8920	8920	8920	8920	0
310	20230804	132600	19426840	8920	8920	8920	8920	0
311	20230804	132500	19426840	8920	8920	8920	8920	0
312	20230804	132400	19426840	8920	8920	8920	8920	0
313	20230804	132300	19426840	8920	8920	8920	8920	0
314	20230804	132200	19426840	8920	8920	8920	8920	0
315	20230804	132100	19426840	8920	8920	8920	8920	0
316	20230804	132000	19426840	8920	8920	8920	8920	0
317	20230804	131900	19426840	8920	8920	8920	8920	0
318	20230804	131800	19426840	8920	8920	8920	8920	0
319	20230804	131700	19426840	8920	8920	8920	8920	0
320	20230804	131600	19426840	8920	8920	8920	8920	0
321	20230804	131500	19426840	8920	8920	8920	8920	0
322	20230804	131400	19426840	8920	8920	8920	8920	0
323	20230804	131300	19426840	8920	8920	8920	8920	0
324	20230804	131200	19426840	8920	8920	8920	8920	0
325	20230804	131100	19426840	8920	8920	8920	8920	0
326	20230804	131000	19426840	8920	8920	8920	8920	0
327	20230804	130900	19426840	8920	8920	8920	8920	1
328	20230804	130800	19417920	8920	8920	8920	8920	11
329	20230804	130700	19319800	8920	8920	8920	8920	415
330	20230804	130600	15618000	8930	8930	8930	8930	0
331	20230804	130500	15618000	8930	8930	8930	8930	0
332	20230804	130400	15618000	8930	8930	8930	8930	0
333	20230804	130300	15618000	8930	8930	8930	8930	2
334	20230804	130200	15600140	8930	8930	8930	8930	0
335	20230804	130100	15600140	8930	8930	8930	8930	0
336	20230804	130000	15600140	8930	8930	8930	8930	0
337	20230804	125900	15600140	8930	8930	8930	8930	0
338	20230804	125800	15600140	8930	8930	8930	8930	0
339	20230804	125700	15600140	8930	8930	8930	8930	0
340	20230804	125600	15600140	8930	8930	8930	8930	0
341	20230804	125500	15600140	8930	8930	8930	8930	0
342	20230804	125400	15600140	8930	8930	8930	8930	0
343	20230804	125300	15600140	8930	8930	8930	8930	0
344	20230804	125200	15600140	8930	8930	8930	8930	0
345	20230804	125100	15600140	8930	8930	8930	8930	0
346	20230804	125000	15600140	8930	8930	8930	8930	0
347	20230804	124900	15600140	8930	8930	8930	8930	0
348	20230804	124800	15600140	8930	8930	8930	8930	0
349	20230804	124700	15600140	8930	8930	8930	8930	0
350	20230804	124600	15600140	8930	8930	8930	8930	0
351	20230804	124500	15600140	8930	8930	8930	8930	2
352	20230804	124400	15582280	8930	8930	8930	8930	0
353	20230804	124300	15582280	8930	8930	8930	8930	0
354	20230804	124200	15582280	8930	8930	8930	8930	0
355	20230804	124100	15582280	8930	8930	8930	8930	0
356	20230804	124000	15582280	8930	8930	8930	8930	0
357	20230804	123900	15582280	8930	8930	8930	8930	0
358	20230804	123800	15582280	8930	8930	8930	8930	0
359	20230804	123700	15582280	8930	8930	8930	8930	0
360	20230804	123600	15582280	8930	8930	8930	8930	0
361	20230804	123500	15582280	8930	8930	8930	8930	0
362	20230804	123400	15582280	8930	8930	8930	8930	0
363	20230804	123300	15582280	8930	8930	8930	8930	0
364	20230804	123200	15582280	8930	8930	8930	8930	0
365	20230804	123100	15582280	8930	8930	8930	8930	1
366	20230804	123000	15573350	8920	8920	8920	8920	11
367	20230804	122900	15475230	8910	8910	8910	8910	0
368	20230804	122800	15475230	8910	8910	8910	8910	0
369	20230804	122700	15475230	8910	8910	8910	8910	0
370	20230804	122600	15475230	8910	8910	8910	8910	0
371	20230804	122500	15475230	8910	8910	8910	8910	0
372	20230804	122400	15475230	8910	8910	8910	8910	14
373	20230804	122300	15350490	8910	8910	8910	8910	0
374	20230804	122200	15350490	8910	8910	8910	8910	0
375	20230804	122100	15350490	8910	8910	8910	8910	0
376	20230804	122000	15350490	8910	8910	8910	8910	0
377	20230804	121900	15350490	8910	8910	8910	8910	0
378	20230804	121800	15350490	8910	8910	8910	8910	0
379	20230804	121700	15350490	8910	8910	8910	8910	0
380	20230804	121600	15350490	8910	8910	8910	8910	0
381	20230804	121500	15350490	8910	8910	8910	8910	0
382	20230804	121400	15350490	8910	8910	8910	8910	0
383	20230804	121300	15350490	8910	8910	8910	8910	0
384	20230804	121200	15350490	8910	8910	8910	8910	0
385	20230804	121100	15350490	8910	8910	8910	8910	0
386	20230804	121000	15350490	8910	8910	8910	8910	0
387	20230804	120900	15350490	8910	8910	8910	8910	0
388	20230804	120800	15350490	8910	8910	8910	8910	0
389	20230804	120700	15350490	8910	8910	8910	8910	0
390	20230804	120600	15350490	8910	8910	8910	8910	0
391	20230804	120500	15350490	8910	8910	8910	8910	0
392	20230804	120400	15350490	8910	8910	8910	8910	0
393	20230804	120300	15350490	8910	8910	8910	8910	0
394	20230804	120200	15350490	8910	8910	8910	8910	0
395	20230804	120100	15350490	8910	8880	8910	8880	2
396	20230804	120000	15332700	8860	8860	8860	8860	0
397	20230804	115900	15332700	8860	8860	8860	8860	0
398	20230804	115800	15332700	8860	8860	8860	8860	0
399	20230804	115700	15332700	8860	8860	8860	8860	0
400	20230804	115600	15332700	8860	8870	8870	8860	22
401	20230804	115500	15137670	8860	8860	8860	8860	0
402	20230804	115400	15137670	8860	8860	8860	8860	0
403	20230804	115300	15137670	8860	8860	8860	8860	0
404	20230804	115200	15137670	8860	8860	8860	8860	0
405	20230804	115100	15137670	8860	8860	8860	8860	0
406	20230804	115000	15137670	8860	8860	8860	8860	0
407	20230804	114900	15137670	8860	8860	8860	8860	0
408	20230804	114800	15137670	8860	8860	8860	8860	0
409	20230804	114700	15137670	8860	8860	8860	8860	0
410	20230804	114600	15137670	8860	8860	8860	8860	1
411	20230804	114500	15128810	8910	8870	8910	8870	2
412	20230804	114400	15111030	8920	8860	8920	8860	5
413	20230804	114300	15066670	8860	8860	8860	8860	4
414	20230804	114200	15031230	8860	8860	8860	8860	3
415	20230804	114100	15004650	8860	8860	8860	8860	66
416	20230804	114000	14419890	8860	8860	8860	8860	35
417	20230804	113900	14109790	8860	8860	8870	8860	128
418	20230804	113800	12975700	8860	8890	8890	8860	117
419	20230804	113700	11937850	8890	8890	8890	8890	0
420	20230804	113600	11937850	8890	8890	8890	8890	0
421	20230804	113500	11937850	8890	8890	8890	8890	0
422	20230804	113400	11937850	8890	8890	8890	8890	0
423	20230804	113300	11937850	8890	8930	8930	8890	493
424	20230804	113200	7544210	8940	8940	8940	8940	1
425	20230804	113100	7535270	8940	8940	8940	8940	0
426	20230804	113000	7535270	8940	8940	8940	8940	0
427	20230804	112900	7535270	8940	8940	8940	8940	0
428	20230804	112800	7535270	8940	8940	8940	8940	0
429	20230804	112700	7535270	8940	8940	8940	8940	1
430	20230804	112600	7526330	8930	8930	8930	8930	0
431	20230804	112500	7526330	8930	8930	8930	8930	0
432	20230804	112400	7526330	8930	8930	8930	8930	0
433	20230804	112300	7526330	8930	8930	8930	8930	0
434	20230804	112200	7526330	8930	8930	8930	8930	0
435	20230804	112100	7526330	8930	8930	8930	8930	0
436	20230804	112000	7526330	8930	8930	8930	8930	0
437	20230804	111900	7526330	8930	8930	8930	8930	0
438	20230804	111800	7526330	8930	8930	8930	8930	0
439	20230804	111700	7526330	8930	8930	8930	8930	0
440	20230804	111600	7526330	8930	8930	8930	8930	0
441	20230804	111500	7526330	8930	8930	8930	8930	0
442	20230804	111400	7526330	8930	8940	8940	8930	10
443	20230804	111300	7437020	8960	8960	8960	8960	0
444	20230804	111200	7437020	8960	8960	8960	8960	0
445	20230804	111100	7437020	8960	8960	8960	8960	0
446	20230804	111000	7437020	8960	8960	8960	8960	0
447	20230804	110900	7437020	8960	8960	8960	8960	0
448	20230804	110800	7437020	8960	8960	8960	8960	0
449	20230804	110700	7437020	8960	8960	8960	8960	0
450	20230804	110600	7437020	8960	8960	8960	8960	0
451	20230804	110500	7437020	8960	8960	8960	8960	0
452	20230804	110400	7437020	8960	8960	8960	8960	10
453	20230804	110300	7347420	8960	8960	8960	8960	0
454	20230804	110200	7347420	8960	8960	8960	8960	0
455	20230804	110100	7347420	8960	8960	8960	8960	0
456	20230804	110000	7347420	8960	8960	8960	8960	0
457	20230804	105900	7347420	8960	8960	8960	8960	0
458	20230804	105800	7347420	8960	8950	8960	8950	21
459	20230804	105700	7159290	8930	8930	8930	8930	0
460	20230804	105600	7159290	8930	8930	8930	8930	2
461	20230804	105500	7141430	8940	8940	8940	8940	0
462	20230804	105400	7141430	8940	8940	8940	8940	0
463	20230804	105300	7141430	8940	8940	8940	8940	0
464	20230804	105200	7141430	8940	8940	8940	8940	0
465	20230804	105100	7141430	8940	8940	8940	8940	1
466	20230804	105000	7132490	8960	8960	8960	8960	0
467	20230804	104900	7132490	8960	8960	8960	8960	0
468	20230804	104800	7132490	8960	8960	8960	8960	0
469	20230804	104700	7132490	8960	8960	8960	8960	0
470	20230804	104600	7132490	8960	8960	8960	8960	0
471	20230804	104500	7132490	8960	8960	8960	8960	134
472	20230804	104400	5931850	8950	8950	8950	8950	5
473	20230804	104300	5887100	8960	8960	8960	8960	0
474	20230804	104200	5887100	8960	8960	8960	8960	0
475	20230804	104100	5887100	8960	8960	8960	8960	0
476	20230804	104000	5887100	8960	8960	8960	8960	0
477	20230804	103900	5887100	8960	8960	8960	8960	0
478	20230804	103800	5887100	8960	8960	8960	8960	0
479	20230804	103700	5887100	8960	8950	8960	8950	37
480	20230804	103600	5555940	8960	8960	8960	8960	0
481	20230804	103500	5555940	8960	8960	8960	8960	0
482	20230804	103400	5555940	8960	8960	8960	8960	0
483	20230804	103300	5555940	8960	8960	8960	8960	0
484	20230804	103200	5555940	8960	8960	8960	8960	0
485	20230804	103100	5555940	8960	8960	8960	8960	0
486	20230804	103000	5555940	8960	8960	8960	8960	1
487	20230804	102900	5546980	8960	8960	8960	8960	0
488	20230804	102800	5546980	8960	8960	8960	8960	0
489	20230804	102700	5546980	8960	8960	8960	8960	1
490	20230804	102600	5538020	8960	8960	8960	8960	2
491	20230804	102500	5520100	8960	8960	8960	8960	0
492	20230804	102400	5520100	8960	8960	8960	8960	0
493	20230804	102300	5520100	8960	8960	8960	8960	0
494	20230804	102200	5520100	8960	8960	8960	8960	0
495	20230804	102100	5520100	8960	8960	8960	8960	0
496	20230804	102000	5520100	8960	8960	8960	8960	0
497	20230804	101900	5520100	8960	8960	8960	8960	0
498	20230804	101800	5520100	8960	8960	8960	8960	0
499	20230804	101700	5520100	8960	8960	8960	8960	0
500	20230804	101600	5520100	8960	8960	8960	8960	1
501	20230804	101500	5511140	8970	8970	8970	8970	0
502	20230804	101400	5511140	8970	8970	8970	8970	0
503	20230804	101300	5511140	8970	8960	8970	8960	2
504	20230804	101200	5493210	8930	8930	8930	8930	0
505	20230804	101100	5493210	8930	8930	8930	8930	0
506	20230804	101000	5493210	8930	8930	8930	8930	0
507	20230804	100900	5493210	8930	8930	8930	8930	0
508	20230804	100800	5493210	8930	8930	8930	8930	0
509	20230804	100700	5493210	8930	8930	8930	8930	0
510	20230804	100600	5493210	8930	8930	8930	8930	5
511	20230804	100500	5448560	8960	8940	8960	8940	3
512	20230804	100400	5421700	8970	8930	8970	8930	110
513	20230804	100300	4439360	8970	8970	8970	8970	1
514	20230804	100200	4430390	8940	8940	8940	8940	1
515	20230804	100100	4421450	8930	8930	8930	8930	0
516	20230804	100000	4421450	8930	8930	8930	8930	0
517	20230804	095900	4421450	8930	8930	8930	8930	0
518	20230804	095800	4421450	8930	8930	8930	8930	3
519	20230804	095700	4394660	8930	8940	8940	8930	97
520	20230804	095600	3527510	8940	8940	8940	8940	0
521	20230804	095500	3527510	8940	8940	8940	8940	1
522	20230804	095400	3518570	8940	8940	8940	8940	1
523	20230804	095300	3509630	8960	8950	8970	8950	31
524	20230804	095200	3231730	8950	8950	8950	8950	0
525	20230804	095100	3231730	8950	8950	8950	8950	0
526	20230804	095000	3231730	8950	8950	8950	8950	14
527	20230804	094900	3106430	8950	8950	8950	8950	0
528	20230804	094800	3106430	8950	8950	8950	8950	0
529	20230804	094700	3106430	8950	8950	8950	8950	0
530	20230804	094600	3106430	8950	8940	8950	8940	3
531	20230804	094500	3079600	8950	8940	8950	8940	3
532	20230804	094400	3052770	8950	8940	8950	8940	56
533	20230804	094300	2552120	8940	8940	8940	8940	16
534	20230804	094200	2409080	8950	8950	8950	8950	0
535	20230804	094100	2409080	8950	8950	8950	8950	0
536	20230804	094000	2409080	8950	8940	8950	8940	8
537	20230804	093900	2337550	8940	8940	8940	8940	0
538	20230804	093800	2337550	8940	8930	8940	8930	75
539	20230804	093700	1667760	8930	8920	8930	8920	2
540	20230804	093600	1649910	8930	8930	8930	8930	1
541	20230804	093500	1640980	8920	8920	8920	8920	1
542	20230804	093400	1632060	8920	8920	8920	8920	0
543	20230804	093300	1632060	8920	8920	8920	8920	1
544	20230804	093200	1623140	8900	8900	8900	8900	0
545	20230804	093100	1623140	8900	8900	8900	8900	0
546	20230804	093000	1623140	8900	8900	8900	8900	0
547	20230804	092900	1623140	8900	8900	8900	8900	0
548	20230804	092800	1623140	8900	8900	8900	8900	0
549	20230804	092700	1623140	8900	8910	8910	8900	21
550	20230804	092600	1436050	8920	8920	8920	8920	0
551	20230804	092500	1436050	8920	8920	8920	8920	0
552	20230804	092400	1436050	8920	8910	8920	8910	2
553	20230804	092300	1418220	8930	8930	8930	8930	0
554	20230804	092200	1418220	8930	8930	8930	8930	0
555	20230804	092100	1418220	8930	8930	8930	8930	0
556	20230804	092000	1418220	8930	8910	8930	8910	72
557	20230804	091900	776680	8910	8910	8910	8910	0
558	20230804	091800	776680	8910	8910	8910	8910	0
559	20230804	091700	776680	8910	8910	8910	8910	0
560	20230804	091600	776680	8910	8910	8910	8910	0
561	20230804	091500	776680	8910	8910	8910	8910	1
562	20230804	091400	767770	8910	8910	8910	8910	29
563	20230804	091300	509380	8960	8960	8960	8960	0
564	20230804	091200	509380	8960	8960	8960	8960	0
565	20230804	091100	509380	8960	8960	8960	8960	0
566	20230804	091000	509380	8960	8960	8960	8960	0
567	20230804	090900	509380	8960	8960	8960	8960	0
568	20230804	090800	509380	8960	8960	8960	8960	0
569	20230804	090700	509380	8960	8950	8960	8950	20
570	20230804	090600	330200	8910	8910	8910	8910	0
571	20230804	090500	330200	8910	8910	8910	8910	0
572	20230804	090400	330200	8910	8910	8910	8910	20
573	20230804	090300	152000	8960	8960	8960	8960	0
574	20230804	090200	152000	8960	8960	8960	8960	0
575	20230804	090100	152000	8960	8960	8960	8960	1
576	20230804	090000	143040	8940	8940	8940	8940	16