KissMeData/001750/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	183400	16359200	8930	8930	8930	8930	1
3	20230809	183300	16359200	8930	8930	8930	8930	0
4	20230809	183200	16359200	8930	8930	8930	8930	0
5	20230809	183100	16359200	8930	8930	8930	8930	0
6	20230809	183000	16359200	8930	8930	8930	8930	0
7	20230809	182900	16359200	8930	8930	8930	8930	0
8	20230809	182800	16359200	8930	8930	8930	8930	0
9	20230809	182700	16359200	8930	8930	8930	8930	0
10	20230809	182600	16359200	8930	8930	8930	8930	0
11	20230809	182500	16359200	8930	8930	8930	8930	0
12	20230809	182400	16359200	8930	8930	8930	8930	0
13	20230809	182300	16359200	8930	8930	8930	8930	0
14	20230809	182200	16359200	8930	8930	8930	8930	0
15	20230809	182100	16359200	8930	8930	8930	8930	0
16	20230809	182000	16359200	8930	8930	8930	8930	0
17	20230809	181900	16359200	8930	8930	8930	8930	0
18	20230809	181800	16359200	8930	8930	8930	8930	0
19	20230809	181700	16359200	8930	8930	8930	8930	0
20	20230809	181600	16359200	8930	8930	8930	8930	0
21	20230809	181500	16359200	8930	8930	8930	8930	0
22	20230809	181400	16359200	8930	8930	8930	8930	0
23	20230809	181300	16359200	8930	8930	8930	8930	0
24	20230809	181200	16359200	8930	8930	8930	8930	0
25	20230809	181100	16359200	8930	8930	8930	8930	0
26	20230809	181000	16359200	8930	8930	8930	8930	0
27	20230809	180900	16359200	8930	8930	8930	8930	0
28	20230809	180800	16359200	8930	8930	8930	8930	0
29	20230809	180700	16359200	8930	8930	8930	8930	0
30	20230809	180600	16359200	8930	8930	8930	8930	0
31	20230809	180500	16359200	8930	8930	8930	8930	0
32	20230809	180400	16359200	8930	8930	8930	8930	1
33	20230809	180300	16359200	8930	8930	8930	8930	0
34	20230809	180200	16359200	8930	8930	8930	8930	0
35	20230809	180100	16359200	8930	8930	8930	8930	0
36	20230809	180000	16359200	8930	8930	8930	8930	0
37	20230809	175900	16359200	8930	8930	8930	8930	0
38	20230809	175800	16359200	8930	8930	8930	8930	0
39	20230809	175700	16359200	8930	8930	8930	8930	0
40	20230809	175600	16359200	8930	8930	8930	8930	0
41	20230809	175500	16359200	8930	8930	8930	8930	0
42	20230809	175400	16359200	8930	8930	8930	8930	0
43	20230809	175300	16359200	8930	8930	8930	8930	0
44	20230809	175200	16359200	8930	8930	8930	8930	0
45	20230809	175100	16359200	8930	8930	8930	8930	0
46	20230809	175000	16359200	8930	8930	8930	8930	0
47	20230809	174900	16359200	8930	8930	8930	8930	0
48	20230809	174800	16359200	8930	8930	8930	8930	0
49	20230809	174700	16359200	8930	8930	8930	8930	0
50	20230809	174600	16359200	8930	8930	8930	8930	0
51	20230809	174500	16359200	8930	8930	8930	8930	0
52	20230809	174400	16359200	8930	8930	8930	8930	0
53	20230809	174300	16359200	8930	8930	8930	8930	0
54	20230809	174200	16359200	8930	8930	8930	8930	0
55	20230809	174100	16359200	8930	8930	8930	8930	0
56	20230809	174000	16359200	8930	8930	8930	8930	0
57	20230809	173900	16359200	8930	8930	8930	8930	0
58	20230809	173800	16359200	8930	8930	8930	8930	0
59	20230809	173700	16359200	8930	8930	8930	8930	0
60	20230809	173600	16359200	8930	8930	8930	8930	0
61	20230809	173500	16359200	8930	8930	8930	8930	0
62	20230809	173400	16359200	8930	8930	8930	8930	1
63	20230809	173300	16359200	8930	8930	8930	8930	0
64	20230809	173200	16359200	8930	8930	8930	8930	0
65	20230809	173100	16359200	8930	8930	8930	8930	0
66	20230809	173000	16359200	8930	8930	8930	8930	0
67	20230809	172900	16359200	8930	8930	8930	8930	0
68	20230809	172800	16359200	8930	8930	8930	8930	0
69	20230809	172700	16359200	8930	8930	8930	8930	0
70	20230809	172600	16359200	8930	8930	8930	8930	0
71	20230809	172500	16359200	8930	8930	8930	8930	0
72	20230809	172400	16359200	8930	8930	8930	8930	0
73	20230809	172300	16359200	8930	8930	8930	8930	0
74	20230809	172200	16359200	8930	8930	8930	8930	0
75	20230809	172100	16359200	8930	8930	8930	8930	0
76	20230809	172000	16359200	8930	8930	8930	8930	0
77	20230809	171900	16359200	8930	8930	8930	8930	0
78	20230809	171800	16359200	8930	8930	8930	8930	0
79	20230809	171700	16359200	8930	8930	8930	8930	0
80	20230809	171600	16359200	8930	8930	8930	8930	0
81	20230809	171500	16359200	8930	8930	8930	8930	0
82	20230809	171400	16359200	8930	8930	8930	8930	0
83	20230809	171300	16359200	8930	8930	8930	8930	0
84	20230809	171200	16359200	8930	8930	8930	8930	0
85	20230809	171100	16359200	8930	8930	8930	8930	0
86	20230809	171000	16359200	8930	8930	8930	8930	0
87	20230809	170900	16359200	8930	8930	8930	8930	0
88	20230809	170800	16359200	8930	8930	8930	8930	0
89	20230809	170700	16359200	8930	8930	8930	8930	0
90	20230809	170600	16359200	8930	8930	8930	8930	0
91	20230809	170500	16359200	8930	8930	8930	8930	0
92	20230809	170400	16359200	8930	8930	8930	8930	1
93	20230809	170300	16359200	8930	8930	8930	8930	0
94	20230809	170200	16359200	8930	8930	8930	8930	0
95	20230809	170100	16359200	8930	8930	8930	8930	0
96	20230809	170000	16359200	8930	8930	8930	8930	0
97	20230809	165900	16359200	8930	8930	8930	8930	0
98	20230809	165800	16359200	8930	8930	8930	8930	0
99	20230809	165700	16359200	8930	8930	8930	8930	0
100	20230809	165600	16359200	8930	8930	8930	8930	0
101	20230809	165500	16359200	8930	8930	8930	8930	0
102	20230809	165400	16359200	8930	8930	8930	8930	0
103	20230809	165300	16359200	8930	8930	8930	8930	0
104	20230809	165200	16359200	8930	8930	8930	8930	0
105	20230809	165100	16359200	8930	8930	8930	8930	0
106	20230809	165000	16359200	8930	8930	8930	8930	0
107	20230809	164900	16359200	8930	8930	8930	8930	0
108	20230809	164800	16359200	8930	8930	8930	8930	0
109	20230809	164700	16359200	8930	8930	8930	8930	0
110	20230809	164600	16359200	8930	8930	8930	8930	0
111	20230809	164500	16359200	8930	8930	8930	8930	0
112	20230809	164400	16359200	8930	8930	8930	8930	0
113	20230809	164300	16359200	8930	8930	8930	8930	0
114	20230809	164200	16359200	8930	8930	8930	8930	0
115	20230809	164100	16359200	8930	8930	8930	8930	0
116	20230809	164000	16359200	8930	8930	8930	8930	0
117	20230809	163900	16359200	8930	8930	8930	8930	0
118	20230809	163800	16359200	8930	8930	8930	8930	0
119	20230809	163700	16359200	8930	8930	8930	8930	0
120	20230809	163600	16359200	8930	8930	8930	8930	0
121	20230809	163500	16359200	8930	8930	8930	8930	0
122	20230809	163400	16359200	8930	8930	8930	8930	1
123	20230809	163300	16359200	8930	8930	8930	8930	0
124	20230809	163200	16359200	8930	8930	8930	8930	0
125	20230809	163100	16359200	8930	8930	8930	8930	0
126	20230809	163000	16359200	8930	8930	8930	8930	0
127	20230809	162900	16359200	8930	8930	8930	8930	0
128	20230809	162800	16359200	8930	8930	8930	8930	0
129	20230809	162700	16359200	8930	8930	8930	8930	0
130	20230809	162600	16359200	8930	8930	8930	8930	0
131	20230809	162500	16359200	8930	8930	8930	8930	0
132	20230809	162400	16359200	8930	8930	8930	8930	0
133	20230809	162300	16359200	8930	8930	8930	8930	0
134	20230809	162200	16359200	8930	8930	8930	8930	0
135	20230809	162100	16359200	8930	8930	8930	8930	0
136	20230809	162000	16359200	8930	8930	8930	8930	0
137	20230809	161900	16359200	8930	8930	8930	8930	0
138	20230809	161800	16359200	8930	8930	8930	8930	0
139	20230809	161700	16359200	8930	8930	8930	8930	0
140	20230809	161600	16359200	8930	8930	8930	8930	0
141	20230809	161500	16359200	8930	8930	8930	8930	0
142	20230809	161400	16359200	8930	8930	8930	8930	0
143	20230809	161300	16359200	8930	8930	8930	8930	0
144	20230809	161200	16359200	8930	8930	8930	8930	0
145	20230809	161100	16359200	8930	8930	8930	8930	0
146	20230809	161000	16359200	8930	8930	8930	8930	0
147	20230809	160900	16359200	8930	8930	8930	8930	0
148	20230809	160800	16359200	8930	8930	8930	8930	0
149	20230809	160700	16359200	8930	8930	8930	8930	0
150	20230809	160600	16359200	8930	8930	8930	8930	0
151	20230809	160500	16359200	8930	8930	8930	8930	0
152	20230809	160400	16359200	8930	8930	8930	8930	1
153	20230809	160300	16359200	8930	8930	8930	8930	0
154	20230809	160200	16359200	8930	8930	8930	8930	0
155	20230809	160100	16359200	8930	8930	8930	8930	0
156	20230809	160000	16359200	8930	8930	8930	8930	0
157	20230809	155900	16359200	8930	8930	8930	8930	0
158	20230809	155800	16359200	8930	8930	8930	8930	0
159	20230809	155700	16359200	8930	8930	8930	8930	0
160	20230809	155600	16359200	8930	8930	8930	8930	0
161	20230809	155500	16359200	8930	8930	8930	8930	0
162	20230809	155400	16359200	8930	8930	8930	8930	0
163	20230809	155300	16359200	8930	8930	8930	8930	0
164	20230809	155200	16359200	8930	8930	8930	8930	0
165	20230809	155100	16359200	8930	8930	8930	8930	0
166	20230809	155000	16359200	8930	8930	8930	8930	0
167	20230809	154900	16359200	8930	8930	8930	8930	0
168	20230809	154800	16359200	8930	8930	8930	8930	0
169	20230809	154700	16359200	8930	8930	8930	8930	0
170	20230809	154600	16359200	8930	8930	8930	8930	0
171	20230809	154500	16359200	8930	8930	8930	8930	0
172	20230809	154400	16359200	8930	8930	8930	8930	0
173	20230809	154300	16359200	8930	8930	8930	8930	0
174	20230809	154200	16359200	8930	8930	8930	8930	0
175	20230809	154100	16359200	8930	8930	8930	8930	0
176	20230809	154000	16359200	8930	8930	8930	8930	0
177	20230809	153900	16359200	8930	8930	8930	8930	0
178	20230809	153800	16359200	8930	8930	8930	8930	0
179	20230809	153700	16359200	8930	8930	8930	8930	0
180	20230809	153600	16359200	8930	8930	8930	8930	0
181	20230809	153500	16359200	8930	8930	8930	8930	0
182	20230809	153400	16359200	8930	8930	8930	8930	1
183	20230809	153300	16359200	8930	8930	8930	8930	0
184	20230809	153200	16359200	8930	8930	8930	8930	0
185	20230809	153100	16359200	8930	8930	8930	8930	0
186	20230809	153000	16359200	8930	8930	8930	8930	1
187	20230809	152900	16350270	8930	8930	8930	8930	0
188	20230809	152800	16350270	8930	8930	8930	8930	0
189	20230809	152700	16350270	8930	8930	8930	8930	0
190	20230809	152600	16350270	8930	8930	8930	8930	0
191	20230809	152500	16350270	8930	8930	8930	8930	0
192	20230809	152400	16350270	8930	8930	8930	8930	0
193	20230809	152300	16350270	8930	8930	8930	8930	0
194	20230809	152200	16350270	8930	8930	8930	8930	0
195	20230809	152100	16350270	8930	8930	8930	8930	0
196	20230809	152000	16350270	8930	8930	8930	8930	0
197	20230809	151900	16350270	8930	8930	8930	8930	2
198	20230809	151800	16332410	8930	8930	8930	8930	0
199	20230809	151700	16332410	8930	8930	8930	8930	0
200	20230809	151600	16332410	8930	8930	8930	8930	0
201	20230809	151500	16332410	8930	8930	8930	8930	0
202	20230809	151400	16332410	8930	8930	8930	8930	0
203	20230809	151300	16332410	8930	8930	8930	8930	0
204	20230809	151200	16332410	8930	8930	8930	8930	0
205	20230809	151100	16332410	8930	8930	8930	8930	148
206	20230809	151000	15010770	8930	8930	8930	8930	104
207	20230809	150900	14082050	8930	8930	8930	8930	12
208	20230809	150800	13974890	8930	8930	8930	8930	25
209	20230809	150700	13751640	8930	8930	8930	8930	0
210	20230809	150600	13751640	8930	8930	8930	8930	0
211	20230809	150500	13751640	8930	8930	8930	8930	0
212	20230809	150400	13751640	8930	8930	8930	8930	0
213	20230809	150300	13751640	8930	8930	8930	8930	0
214	20230809	150200	13751640	8930	8930	8930	8930	0
215	20230809	150100	13751640	8930	8930	8930	8930	0
216	20230809	150000	13751640	8930	8930	8930	8930	0
217	20230809	145900	13751640	8930	8930	8930	8930	0
218	20230809	145800	13751640	8930	8930	8930	8930	0
219	20230809	145700	13751640	8930	8930	8930	8930	0
220	20230809	145600	13751640	8930	8930	8930	8930	0
221	20230809	145500	13751640	8930	8930	8930	8930	0
222	20230809	145400	13751640	8930	8930	8930	8930	0
223	20230809	145300	13751640	8930	8930	8930	8930	3
224	20230809	145200	13724850	8930	8930	8930	8930	0
225	20230809	145100	13724850	8930	8930	8930	8930	0
226	20230809	145000	13724850	8930	8930	8930	8930	0
227	20230809	144900	13724850	8930	8930	8930	8930	0
228	20230809	144800	13724850	8930	8930	8930	8930	0
229	20230809	144700	13724850	8930	8930	8930	8930	0
230	20230809	144600	13724850	8930	8930	8930	8930	0
231	20230809	144500	13724850	8930	8930	8930	8930	0
232	20230809	144400	13724850	8930	8930	8930	8930	0
233	20230809	144300	13724850	8930	8930	8930	8930	0
234	20230809	144200	13724850	8930	8930	8930	8930	0
235	20230809	144100	13724850	8930	8930	8930	8930	0
236	20230809	144000	13724850	8930	8930	8930	8930	0
237	20230809	143900	13724850	8930	8930	8930	8930	0
238	20230809	143800	13724850	8930	8930	8930	8930	0
239	20230809	143700	13724850	8930	8930	8930	8930	0
240	20230809	143600	13724850	8930	8930	8930	8930	0
241	20230809	143500	13724850	8930	8930	8930	8930	5
242	20230809	143400	13680200	8930	8930	8930	8930	0
243	20230809	143300	13680200	8930	8930	8930	8930	0
244	20230809	143200	13680200	8930	8930	8930	8930	0
245	20230809	143100	13680200	8930	8930	8930	8930	0
246	20230809	143000	13680200	8930	8930	8930	8930	0
247	20230809	142900	13680200	8930	8930	8930	8930	0
248	20230809	142800	13680200	8930	8930	8930	8930	0
249	20230809	142700	13680200	8930	8930	8930	8930	0
250	20230809	142600	13680200	8930	8930	8930	8930	0
251	20230809	142500	13680200	8930	8930	8930	8930	0
252	20230809	142400	13680200	8930	8930	8930	8930	0
253	20230809	142300	13680200	8930	8930	8930	8930	0
254	20230809	142200	13680200	8930	8930	8930	8930	0
255	20230809	142100	13680200	8930	8930	8930	8930	0
256	20230809	142000	13680200	8930	8930	8930	8930	0
257	20230809	141900	13680200	8930	8930	8930	8930	0
258	20230809	141800	13680200	8930	8930	8930	8930	0
259	20230809	141700	13680200	8930	8930	8930	8930	0
260	20230809	141600	13680200	8930	8930	8930	8930	0
261	20230809	141500	13680200	8930	8930	8930	8930	0
262	20230809	141400	13680200	8930	8930	8930	8930	0
263	20230809	141300	13680200	8930	8930	8930	8930	0
264	20230809	141200	13680200	8930	8930	8930	8930	0
265	20230809	141100	13680200	8930	8930	8930	8930	0
266	20230809	141000	13680200	8930	8930	8930	8930	0
267	20230809	140900	13680200	8930	8930	8930	8930	0
268	20230809	140800	13680200	8930	8930	8930	8930	0
269	20230809	140700	13680200	8930	8930	8930	8930	0
270	20230809	140600	13680200	8930	8930	8930	8930	0
271	20230809	140500	13680200	8930	8930	8930	8930	0
272	20230809	140400	13680200	8930	8930	8930	8930	0
273	20230809	140300	13680200	8930	8930	8930	8930	0
274	20230809	140200	13680200	8930	8930	8930	8930	0
275	20230809	140100	13680200	8930	8930	8930	8930	0
276	20230809	140000	13680200	8930	8930	8930	8930	0
277	20230809	135900	13680200	8930	8930	8930	8930	0
278	20230809	135800	13680200	8930	8930	8930	8930	3
279	20230809	135700	13653410	8940	8940	8940	8940	0
280	20230809	135600	13653410	8940	8940	8940	8940	0
281	20230809	135500	13653410	8940	8940	8940	8940	0
282	20230809	135400	13653410	8940	8940	8940	8940	0
283	20230809	135300	13653410	8940	8940	8940	8940	0
284	20230809	135200	13653410	8940	8940	8940	8940	0
285	20230809	135100	13653410	8940	8940	8940	8940	0
286	20230809	135000	13653410	8940	8940	8940	8940	0
287	20230809	134900	13653410	8940	8940	8940	8940	0
288	20230809	134800	13653410	8940	8940	8940	8940	0
289	20230809	134700	13653410	8940	8940	8940	8940	0
290	20230809	134600	13653410	8940	8940	8940	8940	0
291	20230809	134500	13653410	8940	8940	8940	8940	0
292	20230809	134400	13653410	8940	8940	8940	8940	0
293	20230809	134300	13653410	8940	8940	8940	8940	0
294	20230809	134200	13653410	8940	8940	8940	8940	0
295	20230809	134100	13653410	8940	8940	8940	8940	0
296	20230809	134000	13653410	8940	8940	8940	8940	0
297	20230809	133900	13653410	8940	8940	8940	8940	0
298	20230809	133800	13653410	8940	8940	8940	8940	0
299	20230809	133700	13653410	8940	8940	8940	8940	0
300	20230809	133600	13653410	8940	8940	8940	8940	0
301	20230809	133500	13653410	8940	8940	8940	8940	0
302	20230809	133400	13653410	8940	8940	8940	8940	0
303	20230809	133300	13653410	8940	8940	8940	8940	3
304	20230809	133200	13626590	8940	8940	8940	8940	0
305	20230809	133100	13626590	8940	8940	8940	8940	0
306	20230809	133000	13626590	8940	8940	8940	8940	0
307	20230809	132900	13626590	8940	8940	8940	8940	0
308	20230809	132800	13626590	8940	8940	8940	8940	0
309	20230809	132700	13626590	8940	8940	8940	8940	0
310	20230809	132600	13626590	8940	8940	8940	8940	0
311	20230809	132500	13626590	8940	8940	8940	8940	0
312	20230809	132400	13626590	8940	8940	8940	8940	0
313	20230809	132300	13626590	8940	8940	8940	8940	0
314	20230809	132200	13626590	8940	8940	8940	8940	0
315	20230809	132100	13626590	8940	8940	8940	8940	0
316	20230809	132000	13626590	8940	8940	8940	8940	0
317	20230809	131900	13626590	8940	8940	8940	8940	0
318	20230809	131800	13626590	8940	8940	8940	8940	0
319	20230809	131700	13626590	8940	8940	8940	8940	0
320	20230809	131600	13626590	8940	8940	8940	8940	0
321	20230809	131500	13626590	8940	8940	8940	8940	0
322	20230809	131400	13626590	8940	8940	8940	8940	0
323	20230809	131300	13626590	8940	8940	8940	8940	0
324	20230809	131200	13626590	8940	8940	8940	8940	0
325	20230809	131100	13626590	8940	8940	8940	8940	0
326	20230809	131000	13626590	8940	8940	8940	8940	0
327	20230809	130900	13626590	8940	8940	8940	8940	0
328	20230809	130800	13626590	8940	8940	8940	8940	0
329	20230809	130700	13626590	8940	8940	8940	8940	2
330	20230809	130600	13608710	8910	8900	8940	8900	148
331	20230809	130500	12291440	8900	8920	8920	8900	342
332	20230809	130400	9247090	8940	8940	8940	8940	1
333	20230809	130300	9238150	8940	8940	8940	8940	0
334	20230809	130200	9238150	8940	8940	8940	8940	0
335	20230809	130100	9238150	8940	8940	8940	8940	0
336	20230809	130000	9238150	8940	8940	8940	8940	0
337	20230809	125900	9238150	8940	8940	8940	8940	0
338	20230809	125800	9238150	8940	8940	8940	8940	0
339	20230809	125700	9238150	8940	8940	8940	8940	0
340	20230809	125600	9238150	8940	8940	8940	8940	0
341	20230809	125500	9238150	8940	8940	8940	8940	0
342	20230809	125400	9238150	8940	8940	8940	8940	0
343	20230809	125300	9238150	8940	8940	8940	8940	0
344	20230809	125200	9238150	8940	8940	8940	8940	0
345	20230809	125100	9238150	8940	8940	8940	8940	0
346	20230809	125000	9238150	8940	8940	8940	8940	0
347	20230809	124900	9238150	8940	8940	8940	8940	0
348	20230809	124800	9238150	8940	8940	8940	8940	0
349	20230809	124700	9238150	8940	8940	8940	8940	0
350	20230809	124600	9238150	8940	8940	8940	8940	0
351	20230809	124500	9238150	8940	8940	8940	8940	0
352	20230809	124400	9238150	8940	8940	8940	8940	0
353	20230809	124300	9238150	8940	8940	8940	8940	0
354	20230809	124200	9238150	8940	8930	8940	8930	5
355	20230809	124100	9193490	8930	8930	8930	8930	0
356	20230809	124000	9193490	8930	8930	8930	8930	0
357	20230809	123900	9193490	8930	8930	8930	8930	0
358	20230809	123800	9193490	8930	8930	8930	8930	0
359	20230809	123700	9193490	8930	8930	8930	8930	0
360	20230809	123600	9193490	8930	8930	8930	8930	0
361	20230809	123500	9193490	8930	8930	8930	8930	0
362	20230809	123400	9193490	8930	8930	8930	8930	0
363	20230809	123300	9193490	8930	8930	8930	8930	0
364	20230809	123200	9193490	8930	8930	8930	8930	0
365	20230809	123100	9193490	8930	8930	8930	8930	0
366	20230809	123000	9193490	8930	8930	8930	8930	0
367	20230809	122900	9193490	8930	8930	8930	8930	0
368	20230809	122800	9193490	8930	8930	8930	8930	0
369	20230809	122700	9193490	8930	8930	8930	8930	0
370	20230809	122600	9193490	8930	8930	8930	8930	0
371	20230809	122500	9193490	8930	8930	8930	8930	0
372	20230809	122400	9193490	8930	8930	8930	8930	0
373	20230809	122300	9193490	8930	8930	8930	8930	0
374	20230809	122200	9193490	8930	8930	8930	8930	0
375	20230809	122100	9193490	8930	8930	8930	8930	0
376	20230809	122000	9193490	8930	8930	8930	8930	0
377	20230809	121900	9193490	8930	8930	8930	8930	0
378	20230809	121800	9193490	8930	8930	8930	8930	1
379	20230809	121700	9184560	8910	8910	8910	8910	0
380	20230809	121600	9184560	8910	8910	8910	8910	0
381	20230809	121500	9184560	8910	8910	8910	8910	0
382	20230809	121400	9184560	8910	8910	8910	8910	0
383	20230809	121300	9184560	8910	8910	8910	8910	0
384	20230809	121200	9184560	8910	8910	8910	8910	48
385	20230809	121100	8756880	8940	8940	8940	8940	0
386	20230809	121000	8756880	8940	8940	8940	8940	0
387	20230809	120900	8756880	8940	8940	8940	8940	0
388	20230809	120800	8756880	8940	8940	8940	8940	0
389	20230809	120700	8756880	8940	8940	8940	8940	12
390	20230809	120600	8649600	8940	8940	8940	8940	0
391	20230809	120500	8649600	8940	8940	8940	8940	0
392	20230809	120400	8649600	8940	8940	8940	8940	0
393	20230809	120300	8649600	8940	8940	8940	8940	0
394	20230809	120200	8649600	8940	8940	8940	8940	0
395	20230809	120100	8649600	8940	8940	8940	8940	0
396	20230809	120000	8649600	8940	8940	8940	8940	0
397	20230809	115900	8649600	8940	8940	8940	8940	0
398	20230809	115800	8649600	8940	8940	8940	8940	0
399	20230809	115700	8649600	8940	8940	8940	8940	0
400	20230809	115600	8649600	8940	8940	8940	8940	0
401	20230809	115500	8649600	8940	8940	8940	8940	0
402	20230809	115400	8649600	8940	8940	8940	8940	0
403	20230809	115300	8649600	8940	8940	8940	8940	0
404	20230809	115200	8649600	8940	8940	8940	8940	0
405	20230809	115100	8649600	8940	8940	8940	8940	2
406	20230809	115000	8631720	8940	8940	8940	8940	0
407	20230809	114900	8631720	8940	8940	8940	8940	0
408	20230809	114800	8631720	8940	8940	8940	8940	0
409	20230809	114700	8631720	8940	8940	8940	8940	0
410	20230809	114600	8631720	8940	8940	8940	8940	0
411	20230809	114500	8631720	8940	8940	8940	8940	0
412	20230809	114400	8631720	8940	8940	8940	8940	1
413	20230809	114300	8622780	8910	8910	8910	8910	0
414	20230809	114200	8622780	8910	8910	8910	8910	0
415	20230809	114100	8622780	8910	8910	8910	8910	0
416	20230809	114000	8622780	8910	8910	8910	8910	0
417	20230809	113900	8622780	8910	8910	8910	8910	0
418	20230809	113800	8622780	8910	8910	8910	8910	1
419	20230809	113700	8613870	8940	8940	8940	8940	0
420	20230809	113600	8613870	8940	8940	8940	8940	0
421	20230809	113500	8613870	8940	8940	8940	8940	0
422	20230809	113400	8613870	8940	8940	8940	8940	0
423	20230809	113300	8613870	8940	8940	8940	8940	0
424	20230809	113200	8613870	8940	8940	8940	8940	0
425	20230809	113100	8613870	8940	8940	8940	8940	0
426	20230809	113000	8613870	8940	8940	8940	8940	0
427	20230809	112900	8613870	8940	8940	8940	8940	0
428	20230809	112800	8613870	8940	8940	8940	8940	0
429	20230809	112700	8613870	8940	8940	8940	8940	0
430	20230809	112600	8613870	8940	8940	8940	8940	0
431	20230809	112500	8613870	8940	8940	8940	8940	0
432	20230809	112400	8613870	8940	8940	8940	8940	0
433	20230809	112300	8613870	8940	8940	8940	8940	0
434	20230809	112200	8613870	8940	8940	8940	8940	0
435	20230809	112100	8613870	8940	8940	8940	8940	0
436	20230809	112000	8613870	8940	8940	8940	8940	0
437	20230809	111900	8613870	8940	8940	8940	8940	0
438	20230809	111800	8613870	8940	8940	8940	8940	0
439	20230809	111700	8613870	8940	8940	8940	8940	0
440	20230809	111600	8613870	8940	8920	8940	8920	4
441	20230809	111500	8578160	8900	8900	8900	8900	0
442	20230809	111400	8578160	8900	8900	8900	8900	0
443	20230809	111300	8578160	8900	8900	8900	8900	0
444	20230809	111200	8578160	8900	8900	8900	8900	0
445	20230809	111100	8578160	8900	8900	8900	8900	0
446	20230809	111000	8578160	8900	8900	8900	8900	0
447	20230809	110900	8578160	8900	8900	8900	8900	0
448	20230809	110800	8578160	8900	8900	8900	8900	0
449	20230809	110700	8578160	8900	8900	8900	8900	0
450	20230809	110600	8578160	8900	8900	8900	8900	0
451	20230809	110500	8578160	8900	8900	8900	8900	0
452	20230809	110400	8578160	8900	8900	8900	8900	0
453	20230809	110300	8578160	8900	8900	8900	8900	0
454	20230809	110200	8578160	8900	8900	8900	8900	0
455	20230809	110100	8578160	8900	8900	8900	8900	0
456	20230809	110000	8578160	8900	8900	8900	8900	1
457	20230809	105900	8569260	8900	8900	8900	8900	0
458	20230809	105800	8569260	8900	8900	8900	8900	0
459	20230809	105700	8569260	8900	8900	8900	8900	0
460	20230809	105600	8569260	8900	8900	8900	8900	0
461	20230809	105500	8569260	8900	8900	8900	8900	0
462	20230809	105400	8569260	8900	8900	8900	8900	0
463	20230809	105300	8569260	8900	8900	8900	8900	0
464	20230809	105200	8569260	8900	8900	8900	8900	0
465	20230809	105100	8569260	8900	8900	8900	8900	0
466	20230809	105000	8569260	8900	8910	8910	8900	148
467	20230809	104900	7251570	8940	8940	8940	8940	0
468	20230809	104800	7251570	8940	8940	8940	8940	0
469	20230809	104700	7251570	8940	8940	8940	8940	0
470	20230809	104600	7251570	8940	8940	8940	8940	0
471	20230809	104500	7251570	8940	8940	8940	8940	0
472	20230809	104400	7251570	8940	8940	8940	8940	0
473	20230809	104300	7251570	8940	8940	8940	8940	0
474	20230809	104200	7251570	8940	8940	8940	8940	0
475	20230809	104100	7251570	8940	8940	8940	8940	0
476	20230809	104000	7251570	8940	8940	8940	8940	0
477	20230809	103900	7251570	8940	8940	8940	8940	0
478	20230809	103800	7251570	8940	8940	8940	8940	0
479	20230809	103700	7251570	8940	8910	8940	8910	16
480	20230809	103600	7108850	8910	8910	8920	8910	448
481	20230809	103500	3114660	8900	8900	8900	8900	0
482	20230809	103400	3114660	8900	8900	8900	8900	0
483	20230809	103300	3114660	8900	8900	8900	8900	0
484	20230809	103200	3114660	8900	8900	8900	8900	1
485	20230809	103100	3105760	8910	8900	8910	8900	2
486	20230809	103000	3087950	8910	8910	8910	8910	0
487	20230809	102900	3087950	8910	8910	8910	8910	0
488	20230809	102800	3087950	8910	8910	8910	8910	0
489	20230809	102700	3087950	8910	8910	8910	8910	0
490	20230809	102600	3087950	8910	8910	8910	8910	0
491	20230809	102500	3087950	8910	8910	8910	8910	0
492	20230809	102400	3087950	8910	8910	8910	8910	0
493	20230809	102300	3087950	8910	8910	8910	8910	7
494	20230809	102200	3025580	8910	8910	8910	8910	0
495	20230809	102100	3025580	8910	8910	8910	8910	2
496	20230809	102000	3007760	8910	8910	8910	8910	3
497	20230809	101900	2981030	8910	8910	8910	8910	9
498	20230809	101800	2900840	8910	8910	8910	8910	10
499	20230809	101700	2811740	8910	8910	8910	8910	0
500	20230809	101600	2811740	8910	8910	8910	8910	0
501	20230809	101500	2811740	8910	8910	8910	8910	0
502	20230809	101400	2811740	8910	8910	8910	8910	0
503	20230809	101300	2811740	8910	8910	8910	8910	0
504	20230809	101200	2811740	8910	8910	8910	8910	0
505	20230809	101100	2811740	8910	8910	8910	8910	1
506	20230809	101000	2802830	8900	8900	8900	8900	0
507	20230809	100900	2802830	8900	8900	8900	8900	0
508	20230809	100800	2802830	8900	8900	8900	8900	4
509	20230809	100700	2767230	8900	8900	8900	8900	3
510	20230809	100600	2740530	8900	8910	8920	8900	104
511	20230809	100500	1813920	8910	8910	8910	8910	0
512	20230809	100400	1813920	8910	8910	8910	8910	11
513	20230809	100300	1715910	8910	8910	8910	8910	0
514	20230809	100200	1715910	8910	8910	8910	8910	0
515	20230809	100100	1715910	8910	8910	8910	8910	0
516	20230809	100000	1715910	8910	8910	8910	8910	6
517	20230809	095900	1662450	8910	8910	8910	8910	0
518	20230809	095800	1662450	8910	8910	8910	8910	0
519	20230809	095700	1662450	8910	8910	8910	8910	0
520	20230809	095600	1662450	8910	8910	8910	8910	0
521	20230809	095500	1662450	8910	8910	8910	8910	0
522	20230809	095400	1662450	8910	8910	8910	8910	0
523	20230809	095300	1662450	8910	8910	8910	8910	0
524	20230809	095200	1662450	8910	8910	8910	8910	1
525	20230809	095100	1653540	8920	8920	8920	8920	0
526	20230809	095000	1653540	8920	8920	8920	8920	0
527	20230809	094900	1653540	8920	8920	8920	8920	0
528	20230809	094800	1653540	8920	8920	8920	8920	8
529	20230809	094700	1582180	8920	8920	8920	8920	0
530	20230809	094600	1582180	8920	8920	8920	8920	0
531	20230809	094500	1582180	8920	8920	8920	8920	0
532	20230809	094400	1582180	8920	8920	8920	8920	0
533	20230809	094300	1582180	8920	8920	8920	8920	0
534	20230809	094200	1582180	8920	8920	8920	8920	0
535	20230809	094100	1582180	8920	8920	8920	8920	0
536	20230809	094000	1582180	8920	8920	8920	8920	0
537	20230809	093900	1582180	8920	8920	8920	8920	0
538	20230809	093800	1582180	8920	8920	8920	8920	1
539	20230809	093700	1573260	8920	8920	8920	8920	1
540	20230809	093600	1564340	8920	8910	8920	8910	2
541	20230809	093500	1546510	8910	8910	8910	8910	2
542	20230809	093400	1528690	8910	8910	8910	8910	2
543	20230809	093300	1510870	8940	8920	8940	8920	51
544	20230809	093200	1055930	8960	8960	8960	8960	0
545	20230809	093100	1055930	8960	8960	8960	8960	0
546	20230809	093000	1055930	8960	8960	8960	8960	0
547	20230809	092900	1055930	8960	8960	8960	8960	0
548	20230809	092800	1055930	8960	8960	8960	8960	0
549	20230809	092700	1055930	8960	8960	8960	8960	0
550	20230809	092600	1055930	8960	8960	8960	8960	0
551	20230809	092500	1055930	8960	8960	8960	8960	0
552	20230809	092400	1055930	8960	8960	8960	8960	0
553	20230809	092300	1055930	8960	8960	8960	8960	0
554	20230809	092200	1055930	8960	8960	8960	8960	0
555	20230809	092100	1055930	8960	8960	8960	8960	0
556	20230809	092000	1055930	8960	8960	8960	8960	0
557	20230809	091900	1055930	8960	8950	8960	8950	100
558	20230809	091800	160460	8950	8950	8950	8950	0
559	20230809	091700	160460	8950	8950	8950	8950	1
560	20230809	091600	151510	8950	8950	8950	8950	0
561	20230809	091500	151510	8950	8950	8950	8950	0
562	20230809	091400	151510	8950	8950	8950	8950	0
563	20230809	091300	151510	8950	8950	8950	8950	0
564	20230809	091200	151510	8950	8950	8950	8950	1
565	20230809	091100	142560	8910	8910	8910	8910	0
566	20230809	091000	142560	8910	8910	8910	8910	0
567	20230809	090900	142560	8910	8910	8910	8910	0
568	20230809	090800	142560	8910	8910	8910	8910	0
569	20230809	090700	142560	8910	8910	8910	8910	0
570	20230809	090600	142560	8910	8910	8910	8910	0
571	20230809	090500	142560	8910	8910	8910	8910	0
572	20230809	090400	142560	8910	8910	8910	8910	0
573	20230809	090300	142560	8910	8910	8910	8910	0
574	20230809	090200	142560	8910	8910	8910	8910	1
575	20230809	090100	133650	8910	8910	8910	8910	2
576	20230809	090000	115830	8910	8910	8910	8910	13