KissMeData/001750/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	183400	297003700	8920	8920	8920	8920	47
3	20230816	183300	297003700	8920	8920	8920	8920	0
4	20230816	183200	297003700	8920	8920	8920	8920	0
5	20230816	183100	297003700	8920	8920	8920	8920	0
6	20230816	183000	297003700	8920	8920	8920	8920	0
7	20230816	182900	297003700	8920	8920	8920	8920	0
8	20230816	182800	297003700	8920	8920	8920	8920	0
9	20230816	182700	297003700	8920	8920	8920	8920	0
10	20230816	182600	297003700	8920	8920	8920	8920	0
11	20230816	182500	297003700	8920	8920	8920	8920	0
12	20230816	182400	297003700	8920	8920	8920	8920	0
13	20230816	182300	297003700	8920	8920	8920	8920	0
14	20230816	182200	297003700	8920	8920	8920	8920	0
15	20230816	182100	297003700	8920	8920	8920	8920	0
16	20230816	182000	297003700	8920	8920	8920	8920	0
17	20230816	181900	297003700	8920	8920	8920	8920	0
18	20230816	181800	297003700	8920	8920	8920	8920	0
19	20230816	181700	297003700	8920	8920	8920	8920	0
20	20230816	181600	297003700	8920	8920	8920	8920	0
21	20230816	181500	297003700	8920	8920	8920	8920	0
22	20230816	181400	297003700	8920	8920	8920	8920	0
23	20230816	181300	297003700	8920	8920	8920	8920	0
24	20230816	181200	297003700	8920	8920	8920	8920	0
25	20230816	181100	297003700	8920	8920	8920	8920	0
26	20230816	181000	297003700	8920	8920	8920	8920	0
27	20230816	180900	297003700	8920	8920	8920	8920	0
28	20230816	180800	297003700	8920	8920	8920	8920	0
29	20230816	180700	297003700	8920	8920	8920	8920	0
30	20230816	180600	297003700	8920	8920	8920	8920	0
31	20230816	180500	297003700	8920	8920	8920	8920	0
32	20230816	180400	297003700	8920	8920	8920	8920	47
33	20230816	180300	297003700	8920	8920	8920	8920	0
34	20230816	180200	297003700	8920	8920	8920	8920	0
35	20230816	180100	297003700	8920	8920	8920	8920	0
36	20230816	180000	297003700	8920	8920	8920	8920	0
37	20230816	175900	297003700	8920	8920	8920	8920	0
38	20230816	175800	297003700	8920	8920	8920	8920	0
39	20230816	175700	297003700	8920	8920	8920	8920	0
40	20230816	175600	297003700	8920	8920	8920	8920	0
41	20230816	175500	297003700	8920	8920	8920	8920	0
42	20230816	175400	297003700	8920	8920	8920	8920	0
43	20230816	175300	297003700	8920	8920	8920	8920	0
44	20230816	175200	297003700	8920	8920	8920	8920	0
45	20230816	175100	297003700	8920	8920	8920	8920	0
46	20230816	175000	297003700	8920	8920	8920	8920	0
47	20230816	174900	297003700	8920	8920	8920	8920	0
48	20230816	174800	297003700	8920	8920	8920	8920	0
49	20230816	174700	297003700	8920	8920	8920	8920	0
50	20230816	174600	297003700	8920	8920	8920	8920	0
51	20230816	174500	297003700	8920	8920	8920	8920	0
52	20230816	174400	297003700	8920	8920	8920	8920	0
53	20230816	174300	297003700	8920	8920	8920	8920	0
54	20230816	174200	297003700	8920	8920	8920	8920	0
55	20230816	174100	297003700	8920	8920	8920	8920	0
56	20230816	174000	297003700	8920	8920	8920	8920	0
57	20230816	173900	297003700	8920	8920	8920	8920	0
58	20230816	173800	297003700	8920	8920	8920	8920	0
59	20230816	173700	297003700	8920	8920	8920	8920	0
60	20230816	173600	297003700	8920	8920	8920	8920	0
61	20230816	173500	297003700	8920	8920	8920	8920	0
62	20230816	173400	297003700	8920	8920	8920	8920	47
63	20230816	173300	297003700	8920	8920	8920	8920	0
64	20230816	173200	297003700	8920	8920	8920	8920	0
65	20230816	173100	297003700	8920	8920	8920	8920	0
66	20230816	173000	297003700	8920	8920	8920	8920	0
67	20230816	172900	297003700	8920	8920	8920	8920	0
68	20230816	172800	297003700	8920	8920	8920	8920	0
69	20230816	172700	297003700	8920	8920	8920	8920	0
70	20230816	172600	297003700	8920	8920	8920	8920	0
71	20230816	172500	297003700	8920	8920	8920	8920	0
72	20230816	172400	297003700	8920	8920	8920	8920	0
73	20230816	172300	297003700	8920	8920	8920	8920	0
74	20230816	172200	297003700	8920	8920	8920	8920	0
75	20230816	172100	297003700	8920	8920	8920	8920	0
76	20230816	172000	297003700	8920	8920	8920	8920	0
77	20230816	171900	297003700	8920	8920	8920	8920	0
78	20230816	171800	297003700	8920	8920	8920	8920	0
79	20230816	171700	297003700	8920	8920	8920	8920	0
80	20230816	171600	297003700	8920	8920	8920	8920	0
81	20230816	171500	297003700	8920	8920	8920	8920	0
82	20230816	171400	297003700	8920	8920	8920	8920	0
83	20230816	171300	297003700	8920	8920	8920	8920	0
84	20230816	171200	297003700	8920	8920	8920	8920	0
85	20230816	171100	297003700	8920	8920	8920	8920	0
86	20230816	171000	297003700	8920	8920	8920	8920	0
87	20230816	170900	297003700	8920	8920	8920	8920	0
88	20230816	170800	297003700	8920	8920	8920	8920	0
89	20230816	170700	297003700	8920	8920	8920	8920	0
90	20230816	170600	297003700	8920	8920	8920	8920	0
91	20230816	170500	297003700	8920	8920	8920	8920	0
92	20230816	170400	297003700	8920	8920	8920	8920	47
93	20230816	170300	297003700	8920	8920	8920	8920	0
94	20230816	170200	297003700	8920	8920	8920	8920	0
95	20230816	170100	297003700	8920	8920	8920	8920	0
96	20230816	170000	297003700	8920	8920	8920	8920	0
97	20230816	165900	297003700	8920	8920	8920	8920	0
98	20230816	165800	297003700	8920	8920	8920	8920	0
99	20230816	165700	297003700	8920	8920	8920	8920	0
100	20230816	165600	297003700	8920	8920	8920	8920	0
101	20230816	165500	297003700	8920	8920	8920	8920	0
102	20230816	165400	297003700	8920	8920	8920	8920	0
103	20230816	165300	297003700	8920	8920	8920	8920	0
104	20230816	165200	297003700	8920	8920	8920	8920	0
105	20230816	165100	297003700	8920	8920	8920	8920	0
106	20230816	165000	297003700	8920	8920	8920	8920	0
107	20230816	164900	297003700	8920	8920	8920	8920	0
108	20230816	164800	297003700	8920	8920	8920	8920	0
109	20230816	164700	297003700	8920	8920	8920	8920	0
110	20230816	164600	297003700	8920	8920	8920	8920	0
111	20230816	164500	297003700	8920	8920	8920	8920	0
112	20230816	164400	297003700	8920	8920	8920	8920	0
113	20230816	164300	297003700	8920	8920	8920	8920	0
114	20230816	164200	297003700	8920	8920	8920	8920	0
115	20230816	164100	297003700	8920	8920	8920	8920	0
116	20230816	164000	297003700	8920	8920	8920	8920	0
117	20230816	163900	297003700	8920	8920	8920	8920	0
118	20230816	163800	297003700	8920	8920	8920	8920	0
119	20230816	163700	297003700	8920	8920	8920	8920	0
120	20230816	163600	297003700	8920	8920	8920	8920	0
121	20230816	163500	297003700	8920	8920	8920	8920	0
122	20230816	163400	297003700	8920	8920	8920	8920	47
123	20230816	163300	297003700	8920	8920	8920	8920	0
124	20230816	163200	297003700	8920	8920	8920	8920	0
125	20230816	163100	297003700	8920	8920	8920	8920	0
126	20230816	163000	297003700	8920	8920	8920	8920	0
127	20230816	162900	297003700	8920	8920	8920	8920	0
128	20230816	162800	297003700	8920	8920	8920	8920	0
129	20230816	162700	297003700	8920	8920	8920	8920	0
130	20230816	162600	297003700	8920	8920	8920	8920	0
131	20230816	162500	297003700	8920	8920	8920	8920	0
132	20230816	162400	297003700	8920	8920	8920	8920	0
133	20230816	162300	297003700	8920	8920	8920	8920	0
134	20230816	162200	297003700	8920	8920	8920	8920	0
135	20230816	162100	297003700	8920	8920	8920	8920	0
136	20230816	162000	297003700	8920	8920	8920	8920	0
137	20230816	161900	297003700	8920	8920	8920	8920	0
138	20230816	161800	297003700	8920	8920	8920	8920	0
139	20230816	161700	297003700	8920	8920	8920	8920	0
140	20230816	161600	297003700	8920	8920	8920	8920	0
141	20230816	161500	297003700	8920	8920	8920	8920	0
142	20230816	161400	297003700	8920	8920	8920	8920	0
143	20230816	161300	297003700	8920	8920	8920	8920	0
144	20230816	161200	297003700	8920	8920	8920	8920	0
145	20230816	161100	297003700	8920	8920	8920	8920	0
146	20230816	161000	297003700	8920	8920	8920	8920	0
147	20230816	160900	297003700	8920	8920	8920	8920	0
148	20230816	160800	297003700	8920	8920	8920	8920	0
149	20230816	160700	297003700	8920	8920	8920	8920	0
150	20230816	160600	297003700	8920	8920	8920	8920	0
151	20230816	160500	297003700	8920	8920	8920	8920	0
152	20230816	160400	297003700	8920	8920	8920	8920	47
153	20230816	160300	297003700	8920	8920	8920	8920	0
154	20230816	160200	297003700	8920	8920	8920	8920	0
155	20230816	160100	297003700	8920	8920	8920	8920	0
156	20230816	160000	297003700	8920	8920	8920	8920	0
157	20230816	155900	297003700	8920	8920	8920	8920	0
158	20230816	155800	297003700	8920	8920	8920	8920	0
159	20230816	155700	297003700	8920	8920	8920	8920	0
160	20230816	155600	297003700	8920	8920	8920	8920	0
161	20230816	155500	297003700	8920	8920	8920	8920	0
162	20230816	155400	297003700	8920	8920	8920	8920	0
163	20230816	155300	297003700	8920	8920	8920	8920	0
164	20230816	155200	297003700	8920	8920	8920	8920	0
165	20230816	155100	297003700	8920	8920	8920	8920	0
166	20230816	155000	297003700	8920	8920	8920	8920	0
167	20230816	154900	297003700	8920	8920	8920	8920	0
168	20230816	154800	297003700	8920	8920	8920	8920	0
169	20230816	154700	297003700	8920	8920	8920	8920	0
170	20230816	154600	297003700	8920	8920	8920	8920	0
171	20230816	154500	297003700	8920	8920	8920	8920	0
172	20230816	154400	297003700	8920	8920	8920	8920	0
173	20230816	154300	297003700	8920	8920	8920	8920	0
174	20230816	154200	297003700	8920	8920	8920	8920	0
175	20230816	154100	297003700	8920	8920	8920	8920	0
176	20230816	154000	297003700	8920	8920	8920	8920	0
177	20230816	153900	297003700	8920	8920	8920	8920	0
178	20230816	153800	297003700	8920	8920	8920	8920	0
179	20230816	153700	297003700	8920	8920	8920	8920	0
180	20230816	153600	297003700	8920	8920	8920	8920	0
181	20230816	153500	297003700	8920	8920	8920	8920	0
182	20230816	153400	297003700	8920	8920	8920	8920	47
183	20230816	153300	297003700	8920	8920	8920	8920	0
184	20230816	153200	297003700	8920	8920	8920	8920	0
185	20230816	153100	297003700	8920	8920	8920	8920	0
186	20230816	153000	297003700	8920	8920	8920	8920	47
187	20230816	152900	296584460	8930	8930	8930	8930	0
188	20230816	152800	296584460	8930	8930	8930	8930	0
189	20230816	152700	296584460	8930	8930	8930	8930	0
190	20230816	152600	296584460	8930	8930	8930	8930	0
191	20230816	152500	296584460	8930	8930	8930	8930	0
192	20230816	152400	296584460	8930	8930	8930	8930	0
193	20230816	152300	296584460	8930	8930	8930	8930	0
194	20230816	152200	296584460	8930	8930	8930	8930	0
195	20230816	152100	296584460	8930	8930	8930	8930	0
196	20230816	152000	296584460	8930	8930	8930	8930	0
197	20230816	151900	296584460	8930	8930	8930	8930	0
198	20230816	151800	296584460	8930	8930	8930	8930	0
199	20230816	151700	296584460	8930	8930	8930	8930	0
200	20230816	151600	296584460	8930	8950	8950	8930	13
201	20230816	151500	296468150	8950	8950	8950	8950	0
202	20230816	151400	296468150	8950	8950	8950	8950	0
203	20230816	151300	296468150	8950	8950	8950	8950	0
204	20230816	151200	296468150	8950	8950	8950	8950	0
205	20230816	151100	296468150	8950	8950	8950	8950	0
206	20230816	151000	296468150	8950	8950	8950	8950	1
207	20230816	150900	296459200	8950	8950	8950	8950	0
208	20230816	150800	296459200	8950	8950	8950	8950	0
209	20230816	150700	296459200	8950	8950	8950	8950	0
210	20230816	150600	296459200	8950	8950	8950	8950	0
211	20230816	150500	296459200	8950	8950	8950	8950	0
212	20230816	150400	296459200	8950	8950	8950	8950	0
213	20230816	150300	296459200	8950	8950	8950	8950	0
214	20230816	150200	296459200	8950	8950	8950	8950	0
215	20230816	150100	296459200	8950	8950	8950	8950	0
216	20230816	150000	296459200	8950	8950	8950	8950	0
217	20230816	145900	296459200	8950	8950	8950	8950	0
218	20230816	145800	296459200	8950	8950	8950	8950	0
219	20230816	145700	296459200	8950	8950	8950	8950	0
220	20230816	145600	296459200	8950	8950	8950	8950	1
221	20230816	145500	296450250	8950	8940	8950	8940	13
222	20230816	145400	296333910	8950	8950	8950	8950	0
223	20230816	145300	296333910	8950	8950	8950	8950	0
224	20230816	145200	296333910	8950	8950	8950	8950	0
225	20230816	145100	296333910	8950	8950	8950	8950	0
226	20230816	145000	296333910	8950	8950	8950	8950	0
227	20230816	144900	296333910	8950	8950	8950	8950	0
228	20230816	144800	296333910	8950	8950	8950	8950	0
229	20230816	144700	296333910	8950	8950	8950	8950	0
230	20230816	144600	296333910	8950	8950	8950	8950	0
231	20230816	144500	296333910	8950	8950	8950	8950	0
232	20230816	144400	296333910	8950	8950	8950	8950	0
233	20230816	144300	296333910	8950	8950	8950	8950	0
234	20230816	144200	296333910	8950	8950	8950	8950	0
235	20230816	144100	296333910	8950	8950	8950	8950	0
236	20230816	144000	296333910	8950	8950	8950	8950	0
237	20230816	143900	296333910	8950	8950	8950	8950	0
238	20230816	143800	296333910	8950	8950	8950	8950	0
239	20230816	143700	296333910	8950	8950	8950	8950	0
240	20230816	143600	296333910	8950	8950	8950	8950	0
241	20230816	143500	296333910	8950	8950	8950	8950	0
242	20230816	143400	296333910	8950	8950	8950	8950	0
243	20230816	143300	296333910	8950	8950	8950	8950	0
244	20230816	143200	296333910	8950	8950	8950	8950	0
245	20230816	143100	296333910	8950	8950	8950	8950	1
246	20230816	143000	296324960	8930	8920	8930	8920	500
247	20230816	142900	291860970	8930	8930	8930	8930	0
248	20230816	142800	291860970	8930	8930	8930	8930	0
249	20230816	142700	291860970	8930	8930	8930	8930	0
250	20230816	142600	291860970	8930	8930	8930	8930	0
251	20230816	142500	291860970	8930	8930	8930	8930	0
252	20230816	142400	291860970	8930	8930	8930	8930	0
253	20230816	142300	291860970	8930	8930	8930	8930	1
254	20230816	142200	291852040	8930	8920	8930	8920	1500
255	20230816	142100	278470040	8920	8920	8920	8920	0
256	20230816	142000	278470040	8920	8920	8920	8920	0
257	20230816	141900	278470040	8920	8920	8920	8920	0
258	20230816	141800	278470040	8920	8920	8920	8920	0
259	20230816	141700	278470040	8920	8920	8920	8920	0
260	20230816	141600	278470040	8920	8920	8920	8920	0
261	20230816	141500	278470040	8920	8900	8920	8900	2
262	20230816	141400	278452220	8900	8900	8900	8900	4
263	20230816	141300	278416620	8900	8900	8900	8900	16
264	20230816	141200	278274220	8900	8900	8900	8900	0
265	20230816	141100	278274220	8900	8900	8900	8900	0
266	20230816	141000	278274220	8900	8900	8900	8900	6
267	20230816	140900	278220820	8900	8900	8900	8900	0
268	20230816	140800	278220820	8900	8900	8900	8900	0
269	20230816	140700	278220820	8900	8900	8900	8900	0
270	20230816	140600	278220820	8900	8900	8900	8900	0
271	20230816	140500	278220820	8900	8900	8900	8900	0
272	20230816	140400	278220820	8900	8900	8900	8900	0
273	20230816	140300	278220820	8900	8900	8900	8900	0
274	20230816	140200	278220820	8900	8900	8900	8900	0
275	20230816	140100	278220820	8900	8890	8900	8890	122
276	20230816	140000	277135240	8890	8890	8890	8890	0
277	20230816	135900	277135240	8890	8890	8890	8890	0
278	20230816	135800	277135240	8890	8890	8890	8890	25
279	20230816	135700	276912990	8880	8880	8880	8880	449
280	20230816	135600	272925870	8880	8880	8880	8880	0
281	20230816	135500	272925870	8880	8880	8880	8880	0
282	20230816	135400	272925870	8880	8880	8880	8880	7
283	20230816	135300	272863710	8900	8900	8900	8900	0
284	20230816	135200	272863710	8900	8900	8900	8900	0
285	20230816	135100	272863710	8900	8900	8900	8900	0
286	20230816	135000	272863710	8900	8900	8900	8900	0
287	20230816	134900	272863710	8900	8900	8900	8900	0
288	20230816	134800	272863710	8900	8900	8900	8900	1
289	20230816	134700	272854810	8880	8880	8880	8880	600
290	20230816	134600	267526810	8900	8900	8900	8900	0
291	20230816	134500	267526810	8900	8900	8900	8900	0
292	20230816	134400	267526810	8900	8900	8900	8900	0
293	20230816	134300	267526810	8900	8900	8900	8900	0
294	20230816	134200	267526810	8900	8900	8900	8900	0
295	20230816	134100	267526810	8900	8900	8900	8900	0
296	20230816	134000	267526810	8900	8900	8900	8900	0
297	20230816	133900	267526810	8900	8900	8900	8900	0
298	20230816	133800	267526810	8900	8900	8900	8900	0
299	20230816	133700	267526810	8900	8900	8900	8900	0
300	20230816	133600	267526810	8900	8900	8900	8900	0
301	20230816	133500	267526810	8900	8900	8900	8900	0
302	20230816	133400	267526810	8900	8900	8900	8900	0
303	20230816	133300	267526810	8900	8900	8900	8900	0
304	20230816	133200	267526810	8900	8900	8900	8900	0
305	20230816	133100	267526810	8900	8900	8900	8900	0
306	20230816	133000	267526810	8900	8900	8900	8900	0
307	20230816	132900	267526810	8900	8900	8900	8900	0
308	20230816	132800	267526810	8900	8900	8900	8900	0
309	20230816	132700	267526810	8900	8900	8900	8900	0
310	20230816	132600	267526810	8900	8900	8900	8900	0
311	20230816	132500	267526810	8900	8900	8900	8900	0
312	20230816	132400	267526810	8900	8900	8900	8900	0
313	20230816	132300	267526810	8900	8900	8900	8900	0
314	20230816	132200	267526810	8900	8900	8900	8900	0
315	20230816	132100	267526810	8900	8900	8900	8900	0
316	20230816	132000	267526810	8900	8900	8900	8900	501
317	20230816	131900	263067910	8890	8890	8890	8890	1
318	20230816	131800	263059020	8890	8890	8890	8890	0
319	20230816	131700	263059020	8890	8890	8890	8890	0
320	20230816	131600	263059020	8890	8890	8890	8890	0
321	20230816	131500	263059020	8890	8890	8890	8890	0
322	20230816	131400	263059020	8890	8890	8890	8890	10
323	20230816	131300	262970120	8900	8900	8900	8900	0
324	20230816	131200	262970120	8900	8900	8900	8900	0
325	20230816	131100	262970120	8900	8900	8900	8900	0
326	20230816	131000	262970120	8900	8900	8900	8900	0
327	20230816	130900	262970120	8900	8900	8900	8900	0
328	20230816	130800	262970120	8900	8900	8900	8900	0
329	20230816	130700	262970120	8900	8900	8900	8900	1
330	20230816	130600	262961220	8880	8880	8880	8880	0
331	20230816	130500	262961220	8880	8880	8880	8880	0
332	20230816	130400	262961220	8880	8880	8880	8880	0
333	20230816	130300	262961220	8880	8880	8880	8880	0
334	20230816	130200	262961220	8880	8880	8880	8880	0
335	20230816	130100	262961220	8880	8900	8900	8880	550
336	20230816	130000	258075570	8920	8920	8920	8920	0
337	20230816	125900	258075570	8920	8920	8920	8920	0
338	20230816	125800	258075570	8920	8920	8920	8920	0
339	20230816	125700	258075570	8920	8920	8920	8920	1
340	20230816	125600	258066650	8920	8920	8920	8920	50
341	20230816	125500	257620650	8920	8920	8920	8920	50
342	20230816	125400	257174650	8920	8920	8920	8920	0
343	20230816	125300	257174650	8920	8920	8920	8920	0
344	20230816	125200	257174650	8920	8920	8920	8920	0
345	20230816	125100	257174650	8920	8920	8920	8920	0
346	20230816	125000	257174650	8920	8920	8920	8920	1
347	20230816	124900	257165730	8920	8920	8920	8920	0
348	20230816	124800	257165730	8920	8920	8920	8920	0
349	20230816	124700	257165730	8920	8920	8920	8920	0
350	20230816	124600	257165730	8920	8920	8920	8920	0
351	20230816	124500	257165730	8920	8920	8920	8920	0
352	20230816	124400	257165730	8920	8920	8920	8920	0
353	20230816	124300	257165730	8920	8920	8920	8920	0
354	20230816	124200	257165730	8920	8920	8920	8920	0
355	20230816	124100	257165730	8920	8920	8920	8920	0
356	20230816	124000	257165730	8920	8920	8920	8920	0
357	20230816	123900	257165730	8920	8920	8920	8920	0
358	20230816	123800	257165730	8920	8920	8920	8920	0
359	20230816	123700	257165730	8920	8920	8920	8920	0
360	20230816	123600	257165730	8920	8920	8920	8920	0
361	20230816	123500	257165730	8920	8920	8920	8920	0
362	20230816	123400	257165730	8920	8920	8920	8920	0
363	20230816	123300	257165730	8920	8920	8920	8920	0
364	20230816	123200	257165730	8920	8920	8920	8920	0
365	20230816	123100	257165730	8920	8920	8920	8920	0
366	20230816	123000	257165730	8920	8920	8920	8920	0
367	20230816	122900	257165730	8920	8920	8920	8920	0
368	20230816	122800	257165730	8920	8920	8920	8920	0
369	20230816	122700	257165730	8920	8920	8920	8920	0
370	20230816	122600	257165730	8920	8920	8920	8920	0
371	20230816	122500	257165730	8920	8890	8920	8890	570
372	20230816	122400	252096060	8880	8880	8880	8880	0
373	20230816	122300	252096060	8880	8880	8880	8880	1000
374	20230816	122200	243216060	8890	8890	8890	8890	9
375	20230816	122100	243136050	8880	8880	8880	8880	0
376	20230816	122000	243136050	8880	8880	8880	8880	0
377	20230816	121900	243136050	8880	8880	8880	8880	0
378	20230816	121800	243136050	8880	8880	8880	8880	0
379	20230816	121700	243136050	8880	8880	8880	8880	0
380	20230816	121600	243136050	8880	8880	8880	8880	0
381	20230816	121500	243136050	8880	8880	8880	8880	0
382	20230816	121400	243136050	8880	8880	8880	8880	0
383	20230816	121300	243136050	8880	8880	8880	8880	0
384	20230816	121200	243136050	8880	8880	8880	8880	0
385	20230816	121100	243136050	8880	8880	8880	8880	0
386	20230816	121000	243136050	8880	8880	8880	8880	0
387	20230816	120900	243136050	8880	8880	8880	8880	0
388	20230816	120800	243136050	8880	8880	8880	8880	0
389	20230816	120700	243136050	8880	8880	8880	8880	0
390	20230816	120600	243136050	8880	8880	8880	8880	0
391	20230816	120500	243136050	8880	8880	8880	8880	0
392	20230816	120400	243136050	8880	8880	8880	8880	0
393	20230816	120300	243136050	8880	8880	8880	8880	0
394	20230816	120200	243136050	8880	8880	8880	8880	0
395	20230816	120100	243136050	8880	8880	8880	8880	0
396	20230816	120000	243136050	8880	8880	8880	8880	0
397	20230816	115900	243136050	8880	8880	8880	8880	0
398	20230816	115800	243136050	8880	8880	8880	8880	0
399	20230816	115700	243136050	8880	8880	8880	8880	0
400	20230816	115600	243136050	8880	8880	8880	8880	0
401	20230816	115500	243136050	8880	8880	8880	8880	0
402	20230816	115400	243136050	8880	8880	8880	8880	0
403	20230816	115300	243136050	8880	8880	8880	8880	426
404	20230816	115200	239353170	8880	8880	8880	8880	1
405	20230816	115100	239344290	8890	8890	8890	8890	0
406	20230816	115000	239344290	8890	8890	8890	8890	0
407	20230816	114900	239344290	8890	8890	8890	8890	2
408	20230816	114800	239326510	8880	8880	8880	8880	0
409	20230816	114700	239326510	8880	8880	8880	8880	0
410	20230816	114600	239326510	8880	8880	8880	8880	0
411	20230816	114500	239326510	8880	8890	8890	8880	172
412	20230816	114400	237798870	8890	8890	8890	8890	0
413	20230816	114300	237798870	8890	8890	8890	8890	0
414	20230816	114200	237798870	8890	8890	8890	8890	0
415	20230816	114100	237798870	8890	8890	8890	8890	0
416	20230816	114000	237798870	8890	8890	8890	8890	0
417	20230816	113900	237798870	8890	8890	8890	8890	0
418	20230816	113800	237798870	8890	8890	8890	8890	0
419	20230816	113700	237798870	8890	8890	8890	8890	0
420	20230816	113600	237798870	8890	8890	8890	8890	0
421	20230816	113500	237798870	8890	8890	8890	8890	0
422	20230816	113400	237798870	8890	8890	8890	8890	0
423	20230816	113300	237798870	8890	8890	8890	8890	0
424	20230816	113200	237798870	8890	8890	8890	8890	0
425	20230816	113100	237798870	8890	8890	8890	8890	0
426	20230816	113000	237798870	8890	8890	8890	8890	6
427	20230816	112900	237745530	8890	8890	8890	8890	0
428	20230816	112800	237745530	8890	8890	8890	8890	4
429	20230816	112700	237709970	8900	8900	8900	8900	0
430	20230816	112600	237709970	8900	8900	8900	8900	0
431	20230816	112500	237709970	8900	8900	8900	8900	3
432	20230816	112400	237683270	8900	8900	8900	8900	0
433	20230816	112300	237683270	8900	8900	8900	8900	0
434	20230816	112200	237683270	8900	8900	8900	8900	0
435	20230816	112100	237683270	8900	8900	8900	8900	0
436	20230816	112000	237683270	8900	8900	8900	8900	50
437	20230816	111900	237238270	8890	8890	8890	8890	0
438	20230816	111800	237238270	8890	8890	8890	8890	132
439	20230816	111700	236064790	8880	8880	8880	8880	351
440	20230816	111600	232947910	8890	8890	8890	8890	0
441	20230816	111500	232947910	8890	8880	8890	8880	119
442	20230816	111400	231890890	8880	8880	8880	8880	120
443	20230816	111300	230825290	8880	8880	8880	8880	0
444	20230816	111200	230825290	8880	8880	8880	8880	71
445	20230816	111100	230194810	8880	8880	8880	8880	999
446	20230816	111000	221323690	8890	8890	8890	8890	11
447	20230816	110900	221225900	8890	8890	8890	8890	0
448	20230816	110800	221225900	8890	8890	8890	8890	12
449	20230816	110700	221119220	8890	8890	8890	8890	252
450	20230816	110600	218878940	8900	8900	8900	8900	0
451	20230816	110500	218878940	8900	8900	8900	8900	0
452	20230816	110400	218878940	8900	8910	8910	8900	438
453	20230816	110300	214980250	8940	8940	8940	8940	1
454	20230816	110200	214971310	8900	8910	8910	8900	41
455	20230816	110100	214606360	8950	8950	8950	8950	0
456	20230816	110000	214606360	8950	8950	8950	8950	0
457	20230816	105900	214606360	8950	8950	8950	8950	0
458	20230816	105800	214606360	8950	8950	8950	8950	0
459	20230816	105700	214606360	8950	8950	8950	8950	0
460	20230816	105600	214606360	8950	8950	8950	8950	0
461	20230816	105500	214606360	8950	8950	8950	8950	0
462	20230816	105400	214606360	8950	8950	8950	8950	0
463	20230816	105300	214606360	8950	8900	8950	8900	257
464	20230816	105200	212319010	8900	8900	8900	8900	1
465	20230816	105100	212310110	8900	8900	8900	8900	1
466	20230816	105000	212301210	8890	8890	8890	8890	0
467	20230816	104900	212301210	8890	8890	8890	8890	0
468	20230816	104800	212301210	8890	8890	8890	8890	0
469	20230816	104700	212301210	8890	8890	8890	8890	0
470	20230816	104600	212301210	8890	8890	8890	8890	0
471	20230816	104500	212301210	8890	8890	8890	8890	0
472	20230816	104400	212301210	8890	8890	8890	8890	0
473	20230816	104300	212301210	8890	8890	8890	8890	0
474	20230816	104200	212301210	8890	8890	8890	8890	0
475	20230816	104100	212301210	8890	8890	8890	8890	0
476	20230816	104000	212301210	8890	8890	8890	8890	0
477	20230816	103900	212301210	8890	8890	8890	8890	0
478	20230816	103800	212301210	8890	8890	8890	8890	0
479	20230816	103700	212301210	8890	8890	8890	8890	0
480	20230816	103600	212301210	8890	8890	8890	8890	0
481	20230816	103500	212301210	8890	8890	8890	8890	0
482	20230816	103400	212301210	8890	8890	8890	8890	0
483	20230816	103300	212301210	8890	8890	8890	8890	0
484	20230816	103200	212301210	8890	8890	8890	8890	0
485	20230816	103100	212301210	8890	8890	8890	8890	0
486	20230816	103000	212301210	8890	8890	8890	8890	0
487	20230816	102900	212301210	8890	8890	8890	8890	0
488	20230816	102800	212301210	8890	8890	8890	8890	12
489	20230816	102700	212194530	8900	8900	8900	8900	1
490	20230816	102600	212185630	8890	8890	8890	8890	1
491	20230816	102500	212176740	8900	8900	8900	8900	0
492	20230816	102400	212176740	8900	8900	8900	8900	0
493	20230816	102300	212176740	8900	8900	8900	8900	0
494	20230816	102200	212176740	8900	8900	8900	8900	0
495	20230816	102100	212176740	8900	8900	8900	8900	0
496	20230816	102000	212176740	8900	8900	8900	8900	4
497	20230816	101900	212141140	8900	8900	8900	8900	1
498	20230816	101800	212132240	8900	8900	8900	8900	297
499	20230816	101700	209488940	8920	8920	8920	8920	0
500	20230816	101600	209488940	8920	8910	8920	8910	501
501	20230816	101500	205022020	8910	8910	8910	8910	0
502	20230816	101400	205022020	8910	8910	8910	8910	1
503	20230816	101300	205013110	8900	8900	8900	8900	203
504	20230816	101200	203206410	8900	8900	8900	8900	0
505	20230816	101100	203206410	8900	8900	8900	8900	0
506	20230816	101000	203206410	8900	8900	8900	8900	0
507	20230816	100900	203206410	8900	8900	8900	8900	0
508	20230816	100800	203206410	8900	8900	8900	8900	0
509	20230816	100700	203206410	8900	8900	8900	8900	0
510	20230816	100600	203206410	8900	8900	8900	8900	3
511	20230816	100500	203179710	8900	8900	8900	8900	0
512	20230816	100400	203179710	8900	8900	8900	8900	0
513	20230816	100300	203179710	8900	8900	8900	8900	0
514	20230816	100200	203179710	8900	8900	8900	8900	0
515	20230816	100100	203179710	8900	8900	8900	8900	10
516	20230816	100000	203090710	8910	8910	8910	8910	0
517	20230816	095900	203090710	8910	8910	8910	8910	0
518	20230816	095800	203090710	8910	8910	8910	8910	0
519	20230816	095700	203090710	8910	8910	8910	8910	299
520	20230816	095600	200426620	8920	8920	8920	8920	0
521	20230816	095500	200426620	8920	8920	8920	8920	0
522	20230816	095400	200426620	8920	8910	8920	8910	202
523	20230816	095300	198626790	8890	8890	8890	8890	0
524	20230816	095200	198626790	8890	8890	8890	8890	0
525	20230816	095100	198626790	8890	8890	8890	8890	0
526	20230816	095000	198626790	8890	8890	8890	8890	0
527	20230816	094900	198626790	8890	8890	8890	8890	0
528	20230816	094800	198626790	8890	8890	8890	8890	7
529	20230816	094700	198564560	8880	8890	8890	8880	700
530	20230816	094600	192348290	8890	8900	8900	8890	500
531	20230816	094500	187903280	8920	8920	8920	8920	0
532	20230816	094400	187903280	8920	8900	8920	8900	196
533	20230816	094300	186158860	8900	8900	8900	8900	300
534	20230816	094200	183488860	8900	8900	8900	8900	0
535	20230816	094100	183488860	8900	8900	8900	8900	0
536	20230816	094000	183488860	8900	8900	8900	8900	1
537	20230816	093900	183479960	8900	8900	8900	8900	0
538	20230816	093800	183479960	8900	8890	8900	8890	79
539	20230816	093700	182777620	8890	8890	8890	8890	1
540	20230816	093600	182768730	8880	8880	8880	8880	0
541	20230816	093500	182768730	8880	8880	8880	8880	5
542	20230816	093400	182724330	8880	8880	8890	8880	1301
543	20230816	093300	171171440	8890	8890	8890	8880	1050
544	20230816	093200	161846110	8900	8900	8900	8900	16
545	20230816	093100	161703710	8910	8910	8910	8910	0
546	20230816	093000	161703710	8910	8910	8910	8910	0
547	20230816	092900	161703710	8910	8910	8910	8910	0
548	20230816	092800	161703710	8910	8910	8910	8910	0
549	20230816	092700	161703710	8910	8910	8910	8910	50
550	20230816	092600	161258210	8930	8930	8930	8930	1
551	20230816	092500	161249280	8910	8910	8910	8910	0
552	20230816	092400	161249280	8910	8910	8910	8910	0
553	20230816	092300	161249280	8910	8910	8910	8900	1225
554	20230816	092200	150338280	8940	8940	8940	8940	0
555	20230816	092100	150338280	8940	8940	8940	8940	1
556	20230816	092000	150329340	8890	8890	8890	8890	1
557	20230816	091900	150320450	8880	8880	8880	8880	0
558	20230816	091800	150320450	8880	8880	8880	8880	500
559	20230816	091700	145880450	8890	8890	8890	8890	1
560	20230816	091600	145871560	8880	8880	8880	8880	0
561	20230816	091500	145871560	8880	8880	8880	8880	7202
562	20230816	091400	81917800	8880	8880	8880	8880	0
563	20230816	091300	81917800	8880	8870	8880	8870	14
564	20230816	091200	81793490	8880	8910	8910	8880	1326
565	20230816	091100	70012980	8910	8910	8910	8910	24
566	20230816	091000	69799140	8910	8910	8910	8910	0
567	20230816	090900	69799140	8910	8910	8910	8910	1
568	20230816	090800	69790230	8880	8880	8880	8880	2000
569	20230816	090700	52030230	8880	8880	8880	8880	0
570	20230816	090600	52030230	8880	8880	8880	8880	1000
571	20230816	090500	43150230	8960	8880	8960	8880	776
572	20230816	090400	36259270	8880	8890	8890	8880	1325
573	20230816	090300	24492270	8880	8990	8990	8870	2226
574	20230816	090200	4699350	8970	8970	8970	8970	1
575	20230816	090100	4690380	9080	9090	9090	9080	7
576	20230816	090000	4626810	9090	9090	9090	9090	509