KissMeData/001750/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	183400	53839470	8900	8900	8900	8900	84
3	20230807	183300	53839470	8900	8900	8900	8900	0
4	20230807	183200	53839470	8900	8900	8900	8900	0
5	20230807	183100	53839470	8900	8900	8900	8900	0
6	20230807	183000	53839470	8900	8900	8900	8900	0
7	20230807	182900	53839470	8900	8900	8900	8900	0
8	20230807	182800	53839470	8900	8900	8900	8900	0
9	20230807	182700	53839470	8900	8900	8900	8900	0
10	20230807	182600	53839470	8900	8900	8900	8900	0
11	20230807	182500	53839470	8900	8900	8900	8900	0
12	20230807	182400	53839470	8900	8900	8900	8900	0
13	20230807	182300	53839470	8900	8900	8900	8900	0
14	20230807	182200	53839470	8900	8900	8900	8900	0
15	20230807	182100	53839470	8900	8900	8900	8900	0
16	20230807	182000	53839470	8900	8900	8900	8900	0
17	20230807	181900	53839470	8900	8900	8900	8900	0
18	20230807	181800	53839470	8900	8900	8900	8900	0
19	20230807	181700	53839470	8900	8900	8900	8900	0
20	20230807	181600	53839470	8900	8900	8900	8900	0
21	20230807	181500	53839470	8900	8900	8900	8900	0
22	20230807	181400	53839470	8900	8900	8900	8900	0
23	20230807	181300	53839470	8900	8900	8900	8900	0
24	20230807	181200	53839470	8900	8900	8900	8900	0
25	20230807	181100	53839470	8900	8900	8900	8900	0
26	20230807	181000	53839470	8900	8900	8900	8900	0
27	20230807	180900	53839470	8900	8900	8900	8900	0
28	20230807	180800	53839470	8900	8900	8900	8900	0
29	20230807	180700	53839470	8900	8900	8900	8900	0
30	20230807	180600	53839470	8900	8900	8900	8900	0
31	20230807	180500	53839470	8900	8900	8900	8900	0
32	20230807	180400	53839470	8900	8900	8900	8900	84
33	20230807	180300	53839470	8900	8900	8900	8900	0
34	20230807	180200	53839470	8900	8900	8900	8900	0
35	20230807	180100	53839470	8900	8900	8900	8900	0
36	20230807	180000	53839470	8900	8900	8900	8900	0
37	20230807	175900	53839470	8900	8900	8900	8900	0
38	20230807	175800	53839470	8900	8900	8900	8900	0
39	20230807	175700	53839470	8900	8900	8900	8900	0
40	20230807	175600	53839470	8900	8900	8900	8900	0
41	20230807	175500	53839470	8900	8900	8900	8900	0
42	20230807	175400	53839470	8900	8900	8900	8900	0
43	20230807	175300	53839470	8900	8900	8900	8900	0
44	20230807	175200	53839470	8900	8900	8900	8900	0
45	20230807	175100	53839470	8900	8900	8900	8900	0
46	20230807	175000	53839470	8900	8900	8900	8900	0
47	20230807	174900	53839470	8900	8900	8900	8900	0
48	20230807	174800	53839470	8900	8900	8900	8900	0
49	20230807	174700	53839470	8900	8900	8900	8900	0
50	20230807	174600	53839470	8900	8900	8900	8900	0
51	20230807	174500	53839470	8900	8900	8900	8900	0
52	20230807	174400	53839470	8900	8900	8900	8900	0
53	20230807	174300	53839470	8900	8900	8900	8900	0
54	20230807	174200	53839470	8900	8900	8900	8900	0
55	20230807	174100	53839470	8900	8900	8900	8900	0
56	20230807	174000	53839470	8900	8900	8900	8900	0
57	20230807	173900	53839470	8900	8900	8900	8900	0
58	20230807	173800	53839470	8900	8900	8900	8900	0
59	20230807	173700	53839470	8900	8900	8900	8900	0
60	20230807	173600	53839470	8900	8900	8900	8900	0
61	20230807	173500	53839470	8900	8900	8900	8900	0
62	20230807	173400	53839470	8900	8900	8900	8900	84
63	20230807	173300	53839470	8900	8900	8900	8900	0
64	20230807	173200	53839470	8900	8900	8900	8900	0
65	20230807	173100	53839470	8900	8900	8900	8900	0
66	20230807	173000	53839470	8900	8900	8900	8900	0
67	20230807	172900	53839470	8900	8900	8900	8900	0
68	20230807	172800	53839470	8900	8900	8900	8900	0
69	20230807	172700	53839470	8900	8900	8900	8900	0
70	20230807	172600	53839470	8900	8900	8900	8900	0
71	20230807	172500	53839470	8900	8900	8900	8900	0
72	20230807	172400	53839470	8900	8900	8900	8900	0
73	20230807	172300	53839470	8900	8900	8900	8900	0
74	20230807	172200	53839470	8900	8900	8900	8900	0
75	20230807	172100	53839470	8900	8900	8900	8900	0
76	20230807	172000	53839470	8900	8900	8900	8900	0
77	20230807	171900	53839470	8900	8900	8900	8900	0
78	20230807	171800	53839470	8900	8900	8900	8900	0
79	20230807	171700	53839470	8900	8900	8900	8900	0
80	20230807	171600	53839470	8900	8900	8900	8900	0
81	20230807	171500	53839470	8900	8900	8900	8900	0
82	20230807	171400	53839470	8900	8900	8900	8900	0
83	20230807	171300	53839470	8900	8900	8900	8900	0
84	20230807	171200	53839470	8900	8900	8900	8900	0
85	20230807	171100	53839470	8900	8900	8900	8900	0
86	20230807	171000	53839470	8900	8900	8900	8900	0
87	20230807	170900	53839470	8900	8900	8900	8900	0
88	20230807	170800	53839470	8900	8900	8900	8900	0
89	20230807	170700	53839470	8900	8900	8900	8900	0
90	20230807	170600	53839470	8900	8900	8900	8900	0
91	20230807	170500	53839470	8900	8900	8900	8900	0
92	20230807	170400	53839470	8900	8900	8900	8900	84
93	20230807	170300	53839470	8900	8900	8900	8900	0
94	20230807	170200	53839470	8900	8900	8900	8900	0
95	20230807	170100	53839470	8900	8900	8900	8900	0
96	20230807	170000	53839470	8900	8900	8900	8900	0
97	20230807	165900	53839470	8900	8900	8900	8900	0
98	20230807	165800	53839470	8900	8900	8900	8900	0
99	20230807	165700	53839470	8900	8900	8900	8900	0
100	20230807	165600	53839470	8900	8900	8900	8900	0
101	20230807	165500	53839470	8900	8900	8900	8900	0
102	20230807	165400	53839470	8900	8900	8900	8900	0
103	20230807	165300	53839470	8900	8900	8900	8900	0
104	20230807	165200	53839470	8900	8900	8900	8900	0
105	20230807	165100	53839470	8900	8900	8900	8900	0
106	20230807	165000	53839470	8900	8900	8900	8900	0
107	20230807	164900	53839470	8900	8900	8900	8900	0
108	20230807	164800	53839470	8900	8900	8900	8900	0
109	20230807	164700	53839470	8900	8900	8900	8900	0
110	20230807	164600	53839470	8900	8900	8900	8900	0
111	20230807	164500	53839470	8900	8900	8900	8900	0
112	20230807	164400	53839470	8900	8900	8900	8900	0
113	20230807	164300	53839470	8900	8900	8900	8900	0
114	20230807	164200	53839470	8900	8900	8900	8900	0
115	20230807	164100	53839470	8900	8900	8900	8900	0
116	20230807	164000	53839470	8900	8900	8900	8900	0
117	20230807	163900	53839470	8900	8900	8900	8900	0
118	20230807	163800	53839470	8900	8900	8900	8900	0
119	20230807	163700	53839470	8900	8900	8900	8900	0
120	20230807	163600	53839470	8900	8900	8900	8900	0
121	20230807	163500	53839470	8900	8900	8900	8900	0
122	20230807	163400	53839470	8900	8900	8900	8900	84
123	20230807	163300	53839470	8900	8900	8900	8900	0
124	20230807	163200	53839470	8900	8900	8900	8900	0
125	20230807	163100	53839470	8900	8900	8900	8900	0
126	20230807	163000	53839470	8900	8900	8900	8900	0
127	20230807	162900	53839470	8900	8900	8900	8900	0
128	20230807	162800	53839470	8900	8900	8900	8900	0
129	20230807	162700	53839470	8900	8900	8900	8900	0
130	20230807	162600	53839470	8900	8900	8900	8900	0
131	20230807	162500	53839470	8900	8900	8900	8900	0
132	20230807	162400	53839470	8900	8900	8900	8900	0
133	20230807	162300	53839470	8900	8900	8900	8900	0
134	20230807	162200	53839470	8900	8900	8900	8900	0
135	20230807	162100	53839470	8900	8900	8900	8900	0
136	20230807	162000	53839470	8900	8900	8900	8900	0
137	20230807	161900	53839470	8900	8900	8900	8900	0
138	20230807	161800	53839470	8900	8900	8900	8900	0
139	20230807	161700	53839470	8900	8900	8900	8900	0
140	20230807	161600	53839470	8900	8900	8900	8900	0
141	20230807	161500	53839470	8900	8900	8900	8900	0
142	20230807	161400	53839470	8900	8900	8900	8900	0
143	20230807	161300	53839470	8900	8900	8900	8900	0
144	20230807	161200	53839470	8900	8900	8900	8900	0
145	20230807	161100	53839470	8900	8900	8900	8900	0
146	20230807	161000	53839470	8900	8900	8900	8900	0
147	20230807	160900	53839470	8900	8900	8900	8900	0
148	20230807	160800	53839470	8900	8900	8900	8900	0
149	20230807	160700	53839470	8900	8900	8900	8900	0
150	20230807	160600	53839470	8900	8900	8900	8900	0
151	20230807	160500	53839470	8900	8900	8900	8900	0
152	20230807	160400	53839470	8900	8900	8900	8900	84
153	20230807	160300	53839470	8900	8900	8900	8900	0
154	20230807	160200	53839470	8900	8900	8900	8900	0
155	20230807	160100	53839470	8900	8900	8900	8900	0
156	20230807	160000	53839470	8900	8900	8900	8900	0
157	20230807	155900	53839470	8900	8900	8900	8900	0
158	20230807	155800	53839470	8900	8900	8900	8900	0
159	20230807	155700	53839470	8900	8900	8900	8900	0
160	20230807	155600	53839470	8900	8900	8900	8900	0
161	20230807	155500	53839470	8900	8900	8900	8900	0
162	20230807	155400	53839470	8900	8900	8900	8900	0
163	20230807	155300	53839470	8900	8900	8900	8900	0
164	20230807	155200	53839470	8900	8900	8900	8900	0
165	20230807	155100	53839470	8900	8900	8900	8900	0
166	20230807	155000	53839470	8900	8900	8900	8900	0
167	20230807	154900	53839470	8900	8900	8900	8900	0
168	20230807	154800	53839470	8900	8900	8900	8900	0
169	20230807	154700	53839470	8900	8900	8900	8900	0
170	20230807	154600	53839470	8900	8900	8900	8900	0
171	20230807	154500	53839470	8900	8900	8900	8900	0
172	20230807	154400	53839470	8900	8900	8900	8900	0
173	20230807	154300	53839470	8900	8900	8900	8900	0
174	20230807	154200	53839470	8900	8900	8900	8900	0
175	20230807	154100	53839470	8900	8900	8900	8900	0
176	20230807	154000	53839470	8900	8900	8900	8900	0
177	20230807	153900	53839470	8900	8900	8900	8900	0
178	20230807	153800	53839470	8900	8900	8900	8900	0
179	20230807	153700	53839470	8900	8900	8900	8900	0
180	20230807	153600	53839470	8900	8900	8900	8900	0
181	20230807	153500	53839470	8900	8900	8900	8900	0
182	20230807	153400	53839470	8900	8900	8900	8900	84
183	20230807	153300	53839470	8900	8900	8900	8900	0
184	20230807	153200	53839470	8900	8900	8900	8900	0
185	20230807	153100	53839470	8900	8900	8900	8900	0
186	20230807	153000	53839470	8900	8900	8900	8900	84
187	20230807	152900	53091870	8880	8880	8880	8880	0
188	20230807	152800	53091870	8880	8880	8880	8880	0
189	20230807	152700	53091870	8880	8880	8880	8880	0
190	20230807	152600	53091870	8880	8880	8880	8880	0
191	20230807	152500	53091870	8880	8880	8880	8880	0
192	20230807	152400	53091870	8880	8880	8880	8880	0
193	20230807	152300	53091870	8880	8880	8880	8880	0
194	20230807	152200	53091870	8880	8880	8880	8880	0
195	20230807	152100	53091870	8880	8880	8880	8880	0
196	20230807	152000	53091870	8880	8880	8880	8880	0
197	20230807	151900	53091870	8880	8890	8890	8880	187
198	20230807	151800	51430840	8880	8880	8880	8880	0
199	20230807	151700	51430840	8880	8880	8880	8880	0
200	20230807	151600	51430840	8880	8880	8880	8880	0
201	20230807	151500	51430840	8880	8880	8880	8880	0
202	20230807	151400	51430840	8880	8880	8880	8880	0
203	20230807	151300	51430840	8880	8880	8880	8880	0
204	20230807	151200	51430840	8880	8900	8900	8880	284
205	20230807	151100	48906600	8900	8900	8900	8900	0
206	20230807	151000	48906600	8900	8900	8900	8900	0
207	20230807	150900	48906600	8900	8900	8900	8900	0
208	20230807	150800	48906600	8900	8900	8900	8900	0
209	20230807	150700	48906600	8900	8900	8900	8900	0
210	20230807	150600	48906600	8900	8900	8900	8900	9
211	20230807	150500	48826500	8910	8910	8910	8910	1
212	20230807	150400	48817590	8910	8910	8910	8910	2
213	20230807	150300	48799770	8910	8930	8930	8910	370
214	20230807	150200	45500910	8950	8950	8950	8950	1
215	20230807	150100	45491960	8930	8930	8930	8930	0
216	20230807	150000	45491960	8930	8930	8930	8930	0
217	20230807	145900	45491960	8930	8930	8930	8930	0
218	20230807	145800	45491960	8930	8930	8930	8930	0
219	20230807	145700	45491960	8930	8930	8930	8930	0
220	20230807	145600	45491960	8930	8930	8930	8930	0
221	20230807	145500	45491960	8930	8930	8930	8930	0
222	20230807	145400	45491960	8930	8930	8930	8930	3
223	20230807	145300	45465170	8950	8950	8950	8950	0
224	20230807	145200	45465170	8950	8950	8950	8950	0
225	20230807	145100	45465170	8950	8950	8950	8950	0
226	20230807	145000	45465170	8950	8950	8950	8950	0
227	20230807	144900	45465170	8950	8950	8950	8950	0
228	20230807	144800	45465170	8950	8950	8950	8950	0
229	20230807	144700	45465170	8950	8950	8950	8950	0
230	20230807	144600	45465170	8950	8950	8950	8950	0
231	20230807	144500	45465170	8950	8940	8950	8930	70
232	20230807	144400	44839860	8940	8940	8940	8940	0
233	20230807	144300	44839860	8940	8940	8940	8940	0
234	20230807	144200	44839860	8940	8940	8940	8940	0
235	20230807	144100	44839860	8940	8940	8940	8940	0
236	20230807	144000	44839860	8940	8940	8940	8940	0
237	20230807	143900	44839860	8940	8940	8940	8940	0
238	20230807	143800	44839860	8940	8940	8940	8940	12
239	20230807	143700	44732580	8940	8940	8940	8940	1
240	20230807	143600	44723640	8940	8940	8940	8940	19
241	20230807	143500	44553780	8940	8940	8940	8940	0
242	20230807	143400	44553780	8940	8940	8940	8940	0
243	20230807	143300	44553780	8940	8940	8940	8940	0
244	20230807	143200	44553780	8940	8940	8940	8940	0
245	20230807	143100	44553780	8940	8920	8940	8920	56
246	20230807	143000	44053710	8920	8920	8920	8920	0
247	20230807	142900	44053710	8920	8910	8920	8910	10
248	20230807	142800	43964600	8880	8880	8880	8880	0
249	20230807	142700	43964600	8880	8880	8880	8880	0
250	20230807	142600	43964600	8880	8880	8880	8880	0
251	20230807	142500	43964600	8880	8880	8880	8880	230
252	20230807	142400	41922200	8880	8880	8880	8880	0
253	20230807	142300	41922200	8880	8880	8880	8880	0
254	20230807	142200	41922200	8880	8880	8880	8880	0
255	20230807	142100	41922200	8880	8920	8920	8880	267
256	20230807	142000	39551000	8880	8880	8880	8880	422
257	20230807	141900	35803640	8880	8880	8920	8880	350
258	20230807	141800	32695600	8880	8880	8880	8880	257
259	20230807	141700	30413440	8870	8870	8870	8870	0
260	20230807	141600	30413440	8870	8870	8870	8870	0
261	20230807	141500	30413440	8870	8870	8870	8870	0
262	20230807	141400	30413440	8870	8870	8870	8870	0
263	20230807	141300	30413440	8870	8870	8870	8870	0
264	20230807	141200	30413440	8870	8870	8870	8870	0
265	20230807	141100	30413440	8870	8870	8870	8870	0
266	20230807	141000	30413440	8870	8870	8870	8870	0
267	20230807	140900	30413440	8870	8870	8870	8870	0
268	20230807	140800	30413440	8870	8870	8870	8870	0
269	20230807	140700	30413440	8870	8870	8870	8870	0
270	20230807	140600	30413440	8870	8870	8870	8870	0
271	20230807	140500	30413440	8870	8870	8870	8870	0
272	20230807	140400	30413440	8870	8870	8870	8870	0
273	20230807	140300	30413440	8870	8910	8910	8870	499
274	20230807	140200	25976850	8930	8930	8930	8930	0
275	20230807	140100	25976850	8930	8930	8930	8930	0
276	20230807	140000	25976850	8930	8930	8930	8930	0
277	20230807	135900	25976850	8930	8930	8930	8930	0
278	20230807	135800	25976850	8930	8930	8930	8930	0
279	20230807	135700	25976850	8930	8930	8930	8930	0
280	20230807	135600	25976850	8930	8930	8930	8930	0
281	20230807	135500	25976850	8930	8930	8930	8930	0
282	20230807	135400	25976850	8930	8930	8930	8930	0
283	20230807	135300	25976850	8930	8930	8930	8930	0
284	20230807	135200	25976850	8930	8930	8930	8930	0
285	20230807	135100	25976850	8930	8930	8930	8930	0
286	20230807	135000	25976850	8930	8930	8930	8930	0
287	20230807	134900	25976850	8930	8930	8930	8930	0
288	20230807	134800	25976850	8930	8930	8930	8930	0
289	20230807	134700	25976850	8930	8930	8930	8930	0
290	20230807	134600	25976850	8930	8930	8930	8930	0
291	20230807	134500	25976850	8930	8930	8930	8930	0
292	20230807	134400	25976850	8930	8930	8930	8930	0
293	20230807	134300	25976850	8930	8930	8930	8930	0
294	20230807	134200	25976850	8930	8930	8930	8930	0
295	20230807	134100	25976850	8930	8930	8930	8930	0
296	20230807	134000	25976850	8930	8930	8930	8930	0
297	20230807	133900	25976850	8930	8930	8930	8930	0
298	20230807	133800	25976850	8930	8930	8930	8930	0
299	20230807	133700	25976850	8930	8930	8930	8930	0
300	20230807	133600	25976850	8930	8930	8930	8930	0
301	20230807	133500	25976850	8930	8930	8930	8930	0
302	20230807	133400	25976850	8930	8930	8930	8930	0
303	20230807	133300	25976850	8930	8930	8930	8930	0
304	20230807	133200	25976850	8930	8930	8930	8930	0
305	20230807	133100	25976850	8930	8930	8930	8930	0
306	20230807	133000	25976850	8930	8930	8930	8930	0
307	20230807	132900	25976850	8930	8930	8930	8930	1
308	20230807	132800	25967920	8880	8880	8880	8880	112
309	20230807	132700	24973360	8880	8880	8880	8880	70
310	20230807	132600	24351760	8870	8870	8870	8870	23
311	20230807	132500	24147750	8880	8880	8880	8870	299
312	20230807	132400	21492850	8860	8910	8910	8860	339
313	20230807	132300	18483060	8910	8910	8910	8910	1
314	20230807	132200	18474150	8910	8920	8920	8910	52
315	20230807	132100	18010320	8920	8920	8920	8920	0
316	20230807	132000	18010320	8920	8920	8920	8920	0
317	20230807	131900	18010320	8920	8920	8920	8920	0
318	20230807	131800	18010320	8920	8920	8920	8920	0
319	20230807	131700	18010320	8920	8920	8920	8920	0
320	20230807	131600	18010320	8920	8920	8920	8920	0
321	20230807	131500	18010320	8920	8920	8920	8920	3
322	20230807	131400	17983560	8920	8920	8920	8920	0
323	20230807	131300	17983560	8920	8920	8920	8920	100
324	20230807	131200	17091560	8920	8920	8920	8920	2
325	20230807	131100	17073720	8930	8930	8930	8930	0
326	20230807	131000	17073720	8930	8930	8930	8930	0
327	20230807	130900	17073720	8930	8930	8930	8930	0
328	20230807	130800	17073720	8930	8930	8930	8930	0
329	20230807	130700	17073720	8930	8930	8930	8930	0
330	20230807	130600	17073720	8930	8930	8930	8930	0
331	20230807	130500	17073720	8930	8930	8930	8930	0
332	20230807	130400	17073720	8930	8930	8930	8930	0
333	20230807	130300	17073720	8930	8930	8930	8930	0
334	20230807	130200	17073720	8930	8930	8930	8930	0
335	20230807	130100	17073720	8930	8930	8930	8930	0
336	20230807	130000	17073720	8930	8930	8930	8930	0
337	20230807	125900	17073720	8930	8930	8930	8930	0
338	20230807	125800	17073720	8930	8930	8930	8930	0
339	20230807	125700	17073720	8930	8930	8930	8930	0
340	20230807	125600	17073720	8930	8930	8930	8930	0
341	20230807	125500	17073720	8930	8930	8930	8930	1
342	20230807	125400	17064790	8920	8920	8920	8920	0
343	20230807	125300	17064790	8920	8920	8920	8920	0
344	20230807	125200	17064790	8920	8920	8920	8920	0
345	20230807	125100	17064790	8920	8920	8920	8920	0
346	20230807	125000	17064790	8920	8920	8920	8920	0
347	20230807	124900	17064790	8920	8920	8920	8920	18
348	20230807	124800	16904230	8930	8930	8930	8930	0
349	20230807	124700	16904230	8930	8930	8930	8930	0
350	20230807	124600	16904230	8930	8930	8930	8930	0
351	20230807	124500	16904230	8930	8930	8930	8930	0
352	20230807	124400	16904230	8930	8930	8930	8930	0
353	20230807	124300	16904230	8930	8930	8930	8930	0
354	20230807	124200	16904230	8930	8930	8930	8930	0
355	20230807	124100	16904230	8930	8930	8930	8930	0
356	20230807	124000	16904230	8930	8930	8930	8930	0
357	20230807	123900	16904230	8930	8930	8930	8930	0
358	20230807	123800	16904230	8930	8930	8930	8930	0
359	20230807	123700	16904230	8930	8930	8930	8930	0
360	20230807	123600	16904230	8930	8930	8930	8930	0
361	20230807	123500	16904230	8930	8930	8930	8930	0
362	20230807	123400	16904230	8930	8930	8930	8930	1
363	20230807	123300	16895300	8920	8920	8920	8920	0
364	20230807	123200	16895300	8920	8920	8920	8920	0
365	20230807	123100	16895300	8920	8920	8920	8920	0
366	20230807	123000	16895300	8920	8920	8920	8920	0
367	20230807	122900	16895300	8920	8920	8920	8920	0
368	20230807	122800	16895300	8920	8920	8920	8920	0
369	20230807	122700	16895300	8920	8920	8920	8920	0
370	20230807	122600	16895300	8920	8920	8920	8920	0
371	20230807	122500	16895300	8920	8920	8920	8920	0
372	20230807	122400	16895300	8920	8920	8920	8920	0
373	20230807	122300	16895300	8920	8920	8920	8920	0
374	20230807	122200	16895300	8920	8920	8920	8920	0
375	20230807	122100	16895300	8920	8920	8920	8920	0
376	20230807	122000	16895300	8920	8920	8920	8920	0
377	20230807	121900	16895300	8920	8920	8920	8920	0
378	20230807	121800	16895300	8920	8920	8920	8920	20
379	20230807	121700	16716900	8930	8930	8930	8930	0
380	20230807	121600	16716900	8930	8930	8930	8930	0
381	20230807	121500	16716900	8930	8930	8930	8930	11
382	20230807	121400	16618670	8930	8930	8930	8930	0
383	20230807	121300	16618670	8930	8930	8930	8930	0
384	20230807	121200	16618670	8930	8930	8930	8930	0
385	20230807	121100	16618670	8930	8930	8930	8930	0
386	20230807	121000	16618670	8930	8930	8930	8930	0
387	20230807	120900	16618670	8930	8930	8930	8930	0
388	20230807	120800	16618670	8930	8930	8930	8930	0
389	20230807	120700	16618670	8930	8930	8930	8930	1
390	20230807	120600	16609740	8920	8920	8920	8920	0
391	20230807	120500	16609740	8920	8920	8920	8920	0
392	20230807	120400	16609740	8920	8920	8920	8920	0
393	20230807	120300	16609740	8920	8920	8920	8920	0
394	20230807	120200	16609740	8920	8920	8920	8920	76
395	20230807	120100	15931820	8930	8930	8930	8930	0
396	20230807	120000	15931820	8930	8930	8930	8930	1
397	20230807	115900	15922890	8920	8920	8920	8920	0
398	20230807	115800	15922890	8920	8920	8920	8920	0
399	20230807	115700	15922890	8920	8920	8920	8920	0
400	20230807	115600	15922890	8920	8920	8920	8920	20
401	20230807	115500	15744490	8920	8920	8920	8920	0
402	20230807	115400	15744490	8920	8920	8920	8920	0
403	20230807	115300	15744490	8920	8920	8920	8920	0
404	20230807	115200	15744490	8920	8920	8920	8920	0
405	20230807	115100	15744490	8920	8920	8920	8920	0
406	20230807	115000	15744490	8920	8920	8920	8920	0
407	20230807	114900	15744490	8920	8920	8920	8920	0
408	20230807	114800	15744490	8920	8920	8920	8920	0
409	20230807	114700	15744490	8920	8920	8920	8920	39
410	20230807	114600	15396610	8920	8920	8920	8920	0
411	20230807	114500	15396610	8920	8920	8920	8920	0
412	20230807	114400	15396610	8920	8920	8920	8920	0
413	20230807	114300	15396610	8920	8920	8920	8920	0
414	20230807	114200	15396610	8920	8920	8920	8920	0
415	20230807	114100	15396610	8920	8920	8920	8920	0
416	20230807	114000	15396610	8920	8920	8920	8920	0
417	20230807	113900	15396610	8920	8920	8920	8920	0
418	20230807	113800	15396610	8920	8920	8920	8920	0
419	20230807	113700	15396610	8920	8920	8920	8920	0
420	20230807	113600	15396610	8920	8920	8920	8920	0
421	20230807	113500	15396610	8920	8920	8920	8920	0
422	20230807	113400	15396610	8920	8920	8920	8920	0
423	20230807	113300	15396610	8920	8920	8920	8920	0
424	20230807	113200	15396610	8920	8920	8920	8920	0
425	20230807	113100	15396610	8920	8920	8920	8920	0
426	20230807	113000	15396610	8920	8920	8920	8920	0
427	20230807	112900	15396610	8920	8920	8920	8920	0
428	20230807	112800	15396610	8920	8920	8920	8920	0
429	20230807	112700	15396610	8920	8920	8920	8920	0
430	20230807	112600	15396610	8920	8920	8920	8920	0
431	20230807	112500	15396610	8920	8920	8920	8920	0
432	20230807	112400	15396610	8920	8920	8920	8920	0
433	20230807	112300	15396610	8920	8920	8920	8920	0
434	20230807	112200	15396610	8920	8920	8920	8920	0
435	20230807	112100	15396610	8920	8920	8920	8920	0
436	20230807	112000	15396610	8920	8920	8920	8920	0
437	20230807	111900	15396610	8920	8920	8920	8920	0
438	20230807	111800	15396610	8920	8920	8920	8920	0
439	20230807	111700	15396610	8920	8920	8920	8920	0
440	20230807	111600	15396610	8920	8920	8920	8920	5
441	20230807	111500	15352010	8920	8920	8920	8920	4
442	20230807	111400	15316330	8920	8930	8930	8920	129
443	20230807	111300	14164400	8930	8930	8930	8930	0
444	20230807	111200	14164400	8930	8930	8930	8930	0
445	20230807	111100	14164400	8930	8930	8930	8930	0
446	20230807	111000	14164400	8930	8930	8930	8930	0
447	20230807	110900	14164400	8930	8930	8930	8930	0
448	20230807	110800	14164400	8930	8930	8930	8930	0
449	20230807	110700	14164400	8930	8930	8930	8930	0
450	20230807	110600	14164400	8930	8930	8930	8930	0
451	20230807	110500	14164400	8930	8930	8930	8930	3
452	20230807	110400	14137610	8930	8930	8930	8930	0
453	20230807	110300	14137610	8930	8930	8930	8930	5
454	20230807	110200	14092960	8930	8930	8930	8930	3
455	20230807	110100	14066170	8920	8920	8920	8920	0
456	20230807	110000	14066170	8920	8920	8920	8920	0
457	20230807	105900	14066170	8920	8920	8920	8920	0
458	20230807	105800	14066170	8920	8920	8920	8920	0
459	20230807	105700	14066170	8920	8920	8920	8920	0
460	20230807	105600	14066170	8920	8920	8920	8920	0
461	20230807	105500	14066170	8920	8920	8920	8920	0
462	20230807	105400	14066170	8920	8920	8920	8920	0
463	20230807	105300	14066170	8920	8920	8920	8920	0
464	20230807	105200	14066170	8920	8920	8920	8920	4
465	20230807	105100	14030490	8920	8920	8920	8920	6
466	20230807	105000	13976970	8930	8920	8930	8920	103
467	20230807	104900	13057210	8920	8890	8920	8890	61
468	20230807	104800	12514890	8920	8920	8920	8920	0
469	20230807	104700	12514890	8920	8920	8920	8920	0
470	20230807	104600	12514890	8920	8920	8920	8920	0
471	20230807	104500	12514890	8920	8920	8920	8920	0
472	20230807	104400	12514890	8920	8920	8920	8920	0
473	20230807	104300	12514890	8920	8920	8920	8920	0
474	20230807	104200	12514890	8920	8920	8920	8920	1
475	20230807	104100	12505970	8920	8880	8930	8880	301
476	20230807	104000	9819590	8870	8870	8870	8870	47
477	20230807	103900	9402700	8870	8870	8870	8870	109
478	20230807	103800	8435870	8870	8870	8870	8870	50
479	20230807	103700	7992370	8870	8870	8870	8870	0
480	20230807	103600	7992370	8870	8870	8870	8870	0
481	20230807	103500	7992370	8870	8870	8870	8870	0
482	20230807	103400	7992370	8870	8870	8870	8870	0
483	20230807	103300	7992370	8870	8870	8870	8870	0
484	20230807	103200	7992370	8870	8870	8870	8870	0
485	20230807	103100	7992370	8870	8870	8870	8870	0
486	20230807	103000	7992370	8870	8870	8870	8870	5
487	20230807	102900	7948020	8870	8870	8870	8870	0
488	20230807	102800	7948020	8870	8870	8870	8870	0
489	20230807	102700	7948020	8870	8870	8870	8870	5
490	20230807	102600	7903670	8890	8890	8890	8890	0
491	20230807	102500	7903670	8890	8890	8890	8890	0
492	20230807	102400	7903670	8890	8890	8890	8890	0
493	20230807	102300	7903670	8890	8910	8910	8890	621
494	20230807	102200	2373290	8910	8910	8910	8910	0
495	20230807	102100	2373290	8910	8910	8910	8910	0
496	20230807	102000	2373290	8910	8910	8910	8910	0
497	20230807	101900	2373290	8910	8910	8910	8910	0
498	20230807	101800	2373290	8910	8910	8910	8910	0
499	20230807	101700	2373290	8910	8910	8910	8910	17
500	20230807	101600	2221820	8910	8920	8920	8910	4
501	20230807	101500	2186150	8910	8910	8910	8910	0
502	20230807	101400	2186150	8910	8910	8910	8910	0
503	20230807	101300	2186150	8910	8910	8910	8910	0
504	20230807	101200	2186150	8910	8910	8910	8910	0
505	20230807	101100	2186150	8910	8910	8910	8910	0
506	20230807	101000	2186150	8910	8910	8910	8910	0
507	20230807	100900	2186150	8910	8910	8910	8910	0
508	20230807	100800	2186150	8910	8910	8910	8910	0
509	20230807	100700	2186150	8910	8910	8910	8910	0
510	20230807	100600	2186150	8910	8910	8910	8910	12
511	20230807	100500	2079230	8930	8930	8930	8930	0
512	20230807	100400	2079230	8930	8930	8930	8930	0
513	20230807	100300	2079230	8930	8930	8930	8930	0
514	20230807	100200	2079230	8930	8930	8930	8930	0
515	20230807	100100	2079230	8930	8930	8930	8930	0
516	20230807	100000	2079230	8930	8930	8930	8930	0
517	20230807	095900	2079230	8930	8930	8930	8930	0
518	20230807	095800	2079230	8930	8930	8930	8930	0
519	20230807	095700	2079230	8930	8930	8930	8930	0
520	20230807	095600	2079230	8930	8930	8930	8930	0
521	20230807	095500	2079230	8930	8930	8930	8930	0
522	20230807	095400	2079230	8930	8930	8930	8930	0
523	20230807	095300	2079230	8930	8930	8930	8930	0
524	20230807	095200	2079230	8930	8930	8930	8930	0
525	20230807	095100	2079230	8930	8930	8930	8930	0
526	20230807	095000	2079230	8930	8930	8930	8930	0
527	20230807	094900	2079230	8930	8930	8930	8930	0
528	20230807	094800	2079230	8930	8930	8930	8930	0
529	20230807	094700	2079230	8930	8930	8930	8930	0
530	20230807	094600	2079230	8930	8930	8930	8930	0
531	20230807	094500	2079230	8930	8930	8930	8930	0
532	20230807	094400	2079230	8930	8930	8930	8930	0
533	20230807	094300	2079230	8930	8930	8930	8930	0
534	20230807	094200	2079230	8930	8930	8930	8930	1
535	20230807	094100	2070300	8930	8930	8930	8930	0
536	20230807	094000	2070300	8930	8930	8930	8930	0
537	20230807	093900	2070300	8930	8930	8930	8930	1
538	20230807	093800	2061370	8930	8930	8930	8930	0
539	20230807	093700	2061370	8930	8930	8930	8930	0
540	20230807	093600	2061370	8930	8930	8930	8930	1
541	20230807	093500	2052440	8930	8930	8930	8930	0
542	20230807	093400	2052440	8930	8930	8930	8930	0
543	20230807	093300	2052440	8930	8930	8930	8930	9
544	20230807	093200	1972070	8930	8930	8930	8930	0
545	20230807	093100	1972070	8930	8930	8930	8930	0
546	20230807	093000	1972070	8930	8930	8930	8930	1
547	20230807	092900	1963140	8930	8930	8930	8930	2
548	20230807	092800	1945280	8930	8930	8930	8930	0
549	20230807	092700	1945280	8930	8930	8930	8930	3
550	20230807	092600	1918490	8930	8930	8930	8930	27
551	20230807	092500	1677380	8930	8930	8930	8930	1
552	20230807	092400	1668450	8930	8930	8930	8930	0
553	20230807	092300	1668450	8930	8930	8930	8930	0
554	20230807	092200	1668450	8930	8930	8930	8930	0
555	20230807	092100	1668450	8930	8930	8930	8930	0
556	20230807	092000	1668450	8930	8930	8930	8930	100
557	20230807	091900	775450	8930	8930	8930	8930	1
558	20230807	091800	766520	8910	8910	8910	8910	0
559	20230807	091700	766520	8910	8910	8910	8910	0
560	20230807	091600	766520	8910	8910	8910	8910	0
561	20230807	091500	766520	8910	8910	8910	8910	0
562	20230807	091400	766520	8910	8910	8910	8910	0
563	20230807	091300	766520	8910	8910	8910	8910	0
564	20230807	091200	766520	8910	8910	8910	8910	0
565	20230807	091100	766520	8910	8910	8910	8910	0
566	20230807	091000	766520	8910	8910	8910	8910	0
567	20230807	090900	766520	8910	8910	8910	8910	0
568	20230807	090800	766520	8910	8910	8910	8910	5
569	20230807	090700	721970	8910	8910	8910	8910	0
570	20230807	090600	721970	8910	8910	8910	8910	0
571	20230807	090500	721970	8910	8910	8910	8910	0
572	20230807	090400	721970	8910	8910	8910	8910	0
573	20230807	090300	721970	8910	8910	8910	8910	0
574	20230807	090200	721970	8910	8910	8910	8910	0
575	20230807	090100	721970	8910	8910	8910	8910	68
576	20230807	090000	116090	8930	8930	8930	8930	13