KissMeData/001750/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	183400	17417340	8890	8890	8890	8890	8
3	20230818	183300	17417340	8890	8890	8890	8890	0
4	20230818	183200	17417340	8890	8890	8890	8890	0
5	20230818	183100	17417340	8890	8890	8890	8890	0
6	20230818	183000	17417340	8890	8890	8890	8890	0
7	20230818	182900	17417340	8890	8890	8890	8890	0
8	20230818	182800	17417340	8890	8890	8890	8890	0
9	20230818	182700	17417340	8890	8890	8890	8890	0
10	20230818	182600	17417340	8890	8890	8890	8890	0
11	20230818	182500	17417340	8890	8890	8890	8890	0
12	20230818	182400	17417340	8890	8890	8890	8890	0
13	20230818	182300	17417340	8890	8890	8890	8890	0
14	20230818	182200	17417340	8890	8890	8890	8890	0
15	20230818	182100	17417340	8890	8890	8890	8890	0
16	20230818	182000	17417340	8890	8890	8890	8890	0
17	20230818	181900	17417340	8890	8890	8890	8890	0
18	20230818	181800	17417340	8890	8890	8890	8890	0
19	20230818	181700	17417340	8890	8890	8890	8890	0
20	20230818	181600	17417340	8890	8890	8890	8890	0
21	20230818	181500	17417340	8890	8890	8890	8890	0
22	20230818	181400	17417340	8890	8890	8890	8890	0
23	20230818	181300	17417340	8890	8890	8890	8890	0
24	20230818	181200	17417340	8890	8890	8890	8890	0
25	20230818	181100	17417340	8890	8890	8890	8890	0
26	20230818	181000	17417340	8890	8890	8890	8890	0
27	20230818	180900	17417340	8890	8890	8890	8890	0
28	20230818	180800	17417340	8890	8890	8890	8890	0
29	20230818	180700	17417340	8890	8890	8890	8890	0
30	20230818	180600	17417340	8890	8890	8890	8890	0
31	20230818	180500	17417340	8890	8890	8890	8890	0
32	20230818	180400	17417340	8890	8890	8890	8890	8
33	20230818	180300	17417340	8890	8890	8890	8890	0
34	20230818	180200	17417340	8890	8890	8890	8890	0
35	20230818	180100	17417340	8890	8890	8890	8890	0
36	20230818	180000	17417340	8890	8890	8890	8890	0
37	20230818	175900	17417340	8890	8890	8890	8890	0
38	20230818	175800	17417340	8890	8890	8890	8890	0
39	20230818	175700	17417340	8890	8890	8890	8890	0
40	20230818	175600	17417340	8890	8890	8890	8890	0
41	20230818	175500	17417340	8890	8890	8890	8890	0
42	20230818	175400	17417340	8890	8890	8890	8890	0
43	20230818	175300	17417340	8890	8890	8890	8890	0
44	20230818	175200	17417340	8890	8890	8890	8890	0
45	20230818	175100	17417340	8890	8890	8890	8890	0
46	20230818	175000	17417340	8890	8890	8890	8890	0
47	20230818	174900	17417340	8890	8890	8890	8890	0
48	20230818	174800	17417340	8890	8890	8890	8890	0
49	20230818	174700	17417340	8890	8890	8890	8890	0
50	20230818	174600	17417340	8890	8890	8890	8890	0
51	20230818	174500	17417340	8890	8890	8890	8890	0
52	20230818	174400	17417340	8890	8890	8890	8890	0
53	20230818	174300	17417340	8890	8890	8890	8890	0
54	20230818	174200	17417340	8890	8890	8890	8890	0
55	20230818	174100	17417340	8890	8890	8890	8890	0
56	20230818	174000	17417340	8890	8890	8890	8890	0
57	20230818	173900	17417340	8890	8890	8890	8890	0
58	20230818	173800	17417340	8890	8890	8890	8890	0
59	20230818	173700	17417340	8890	8890	8890	8890	0
60	20230818	173600	17417340	8890	8890	8890	8890	0
61	20230818	173500	17417340	8890	8890	8890	8890	0
62	20230818	173400	17417340	8890	8890	8890	8890	8
63	20230818	173300	17417340	8890	8890	8890	8890	0
64	20230818	173200	17417340	8890	8890	8890	8890	0
65	20230818	173100	17417340	8890	8890	8890	8890	0
66	20230818	173000	17417340	8890	8890	8890	8890	0
67	20230818	172900	17417340	8890	8890	8890	8890	0
68	20230818	172800	17417340	8890	8890	8890	8890	0
69	20230818	172700	17417340	8890	8890	8890	8890	0
70	20230818	172600	17417340	8890	8890	8890	8890	0
71	20230818	172500	17417340	8890	8890	8890	8890	0
72	20230818	172400	17417340	8890	8890	8890	8890	0
73	20230818	172300	17417340	8890	8890	8890	8890	0
74	20230818	172200	17417340	8890	8890	8890	8890	0
75	20230818	172100	17417340	8890	8890	8890	8890	0
76	20230818	172000	17417340	8890	8890	8890	8890	0
77	20230818	171900	17417340	8890	8890	8890	8890	0
78	20230818	171800	17417340	8890	8890	8890	8890	0
79	20230818	171700	17417340	8890	8890	8890	8890	0
80	20230818	171600	17417340	8890	8890	8890	8890	0
81	20230818	171500	17417340	8890	8890	8890	8890	0
82	20230818	171400	17417340	8890	8890	8890	8890	0
83	20230818	171300	17417340	8890	8890	8890	8890	0
84	20230818	171200	17417340	8890	8890	8890	8890	0
85	20230818	171100	17417340	8890	8890	8890	8890	0
86	20230818	171000	17417340	8890	8890	8890	8890	0
87	20230818	170900	17417340	8890	8890	8890	8890	0
88	20230818	170800	17417340	8890	8890	8890	8890	0
89	20230818	170700	17417340	8890	8890	8890	8890	0
90	20230818	170600	17417340	8890	8890	8890	8890	0
91	20230818	170500	17417340	8890	8890	8890	8890	0
92	20230818	170400	17417340	8890	8890	8890	8890	8
93	20230818	170300	17417340	8890	8890	8890	8890	0
94	20230818	170200	17417340	8890	8890	8890	8890	0
95	20230818	170100	17417340	8890	8890	8890	8890	0
96	20230818	170000	17417340	8890	8890	8890	8890	0
97	20230818	165900	17417340	8890	8890	8890	8890	0
98	20230818	165800	17417340	8890	8890	8890	8890	0
99	20230818	165700	17417340	8890	8890	8890	8890	0
100	20230818	165600	17417340	8890	8890	8890	8890	0
101	20230818	165500	17417340	8890	8890	8890	8890	0
102	20230818	165400	17417340	8890	8890	8890	8890	0
103	20230818	165300	17417340	8890	8890	8890	8890	0
104	20230818	165200	17417340	8890	8890	8890	8890	0
105	20230818	165100	17417340	8890	8890	8890	8890	0
106	20230818	165000	17417340	8890	8890	8890	8890	0
107	20230818	164900	17417340	8890	8890	8890	8890	0
108	20230818	164800	17417340	8890	8890	8890	8890	0
109	20230818	164700	17417340	8890	8890	8890	8890	0
110	20230818	164600	17417340	8890	8890	8890	8890	0
111	20230818	164500	17417340	8890	8890	8890	8890	0
112	20230818	164400	17417340	8890	8890	8890	8890	0
113	20230818	164300	17417340	8890	8890	8890	8890	0
114	20230818	164200	17417340	8890	8890	8890	8890	0
115	20230818	164100	17417340	8890	8890	8890	8890	0
116	20230818	164000	17417340	8890	8890	8890	8890	0
117	20230818	163900	17417340	8890	8890	8890	8890	0
118	20230818	163800	17417340	8890	8890	8890	8890	0
119	20230818	163700	17417340	8890	8890	8890	8890	0
120	20230818	163600	17417340	8890	8890	8890	8890	0
121	20230818	163500	17417340	8890	8890	8890	8890	0
122	20230818	163400	17417340	8890	8890	8890	8890	8
123	20230818	163300	17417340	8890	8890	8890	8890	0
124	20230818	163200	17417340	8890	8890	8890	8890	0
125	20230818	163100	17417340	8890	8890	8890	8890	0
126	20230818	163000	17417340	8890	8890	8890	8890	0
127	20230818	162900	17417340	8890	8890	8890	8890	0
128	20230818	162800	17417340	8890	8890	8890	8890	0
129	20230818	162700	17417340	8890	8890	8890	8890	0
130	20230818	162600	17417340	8890	8890	8890	8890	0
131	20230818	162500	17417340	8890	8890	8890	8890	0
132	20230818	162400	17417340	8890	8890	8890	8890	0
133	20230818	162300	17417340	8890	8890	8890	8890	0
134	20230818	162200	17417340	8890	8890	8890	8890	0
135	20230818	162100	17417340	8890	8890	8890	8890	0
136	20230818	162000	17417340	8890	8890	8890	8890	0
137	20230818	161900	17417340	8890	8890	8890	8890	0
138	20230818	161800	17417340	8890	8890	8890	8890	0
139	20230818	161700	17417340	8890	8890	8890	8890	0
140	20230818	161600	17417340	8890	8890	8890	8890	0
141	20230818	161500	17417340	8890	8890	8890	8890	0
142	20230818	161400	17417340	8890	8890	8890	8890	0
143	20230818	161300	17417340	8890	8890	8890	8890	0
144	20230818	161200	17417340	8890	8890	8890	8890	0
145	20230818	161100	17417340	8890	8890	8890	8890	0
146	20230818	161000	17417340	8890	8890	8890	8890	0
147	20230818	160900	17417340	8890	8890	8890	8890	0
148	20230818	160800	17417340	8890	8890	8890	8890	0
149	20230818	160700	17417340	8890	8890	8890	8890	0
150	20230818	160600	17417340	8890	8890	8890	8890	0
151	20230818	160500	17417340	8890	8890	8890	8890	0
152	20230818	160400	17417340	8890	8890	8890	8890	8
153	20230818	160300	17417340	8890	8890	8890	8890	0
154	20230818	160200	17417340	8890	8890	8890	8890	0
155	20230818	160100	17417340	8890	8890	8890	8890	0
156	20230818	160000	17417340	8890	8890	8890	8890	0
157	20230818	155900	17417340	8890	8890	8890	8890	0
158	20230818	155800	17417340	8890	8890	8890	8890	0
159	20230818	155700	17417340	8890	8890	8890	8890	0
160	20230818	155600	17417340	8890	8890	8890	8890	0
161	20230818	155500	17417340	8890	8890	8890	8890	0
162	20230818	155400	17417340	8890	8890	8890	8890	0
163	20230818	155300	17417340	8890	8890	8890	8890	0
164	20230818	155200	17417340	8890	8890	8890	8890	0
165	20230818	155100	17417340	8890	8890	8890	8890	0
166	20230818	155000	17417340	8890	8890	8890	8890	0
167	20230818	154900	17417340	8890	8890	8890	8890	0
168	20230818	154800	17417340	8890	8890	8890	8890	0
169	20230818	154700	17417340	8890	8890	8890	8890	0
170	20230818	154600	17417340	8890	8890	8890	8890	0
171	20230818	154500	17417340	8890	8890	8890	8890	0
172	20230818	154400	17417340	8890	8890	8890	8890	0
173	20230818	154300	17417340	8890	8890	8890	8890	0
174	20230818	154200	17417340	8890	8890	8890	8890	0
175	20230818	154100	17417340	8890	8890	8890	8890	0
176	20230818	154000	17417340	8890	8890	8890	8890	0
177	20230818	153900	17417340	8890	8890	8890	8890	0
178	20230818	153800	17417340	8890	8890	8890	8890	0
179	20230818	153700	17417340	8890	8890	8890	8890	0
180	20230818	153600	17417340	8890	8890	8890	8890	0
181	20230818	153500	17417340	8890	8890	8890	8890	0
182	20230818	153400	17417340	8890	8890	8890	8890	8
183	20230818	153300	17417340	8890	8890	8890	8890	0
184	20230818	153200	17417340	8890	8890	8890	8890	0
185	20230818	153100	17417340	8890	8890	8890	8890	0
186	20230818	153000	17417340	8890	8890	8890	8890	8
187	20230818	152900	17346220	8870	8870	8870	8870	0
188	20230818	152800	17346220	8870	8870	8870	8870	0
189	20230818	152700	17346220	8870	8870	8870	8870	0
190	20230818	152600	17346220	8870	8870	8870	8870	0
191	20230818	152500	17346220	8870	8870	8870	8870	0
192	20230818	152400	17346220	8870	8870	8870	8870	0
193	20230818	152300	17346220	8870	8870	8870	8870	0
194	20230818	152200	17346220	8870	8870	8870	8870	0
195	20230818	152100	17346220	8870	8870	8870	8870	0
196	20230818	152000	17346220	8870	8870	8870	8870	0
197	20230818	151900	17346220	8870	8870	8870	8870	16
198	20230818	151800	17204300	8870	8870	8870	8870	0
199	20230818	151700	17204300	8870	8870	8870	8870	0
200	20230818	151600	17204300	8870	8870	8870	8870	0
201	20230818	151500	17204300	8870	8870	8870	8870	0
202	20230818	151400	17204300	8870	8870	8870	8870	0
203	20230818	151300	17204300	8870	8870	8870	8870	0
204	20230818	151200	17204300	8870	8870	8870	8870	0
205	20230818	151100	17204300	8870	8870	8870	8870	14
206	20230818	151000	17080120	8890	8880	8890	8880	2
207	20230818	150900	17062350	8870	8870	8870	8870	0
208	20230818	150800	17062350	8870	8870	8870	8870	58
209	20230818	150700	16547890	8880	8880	8880	8880	68
210	20230818	150600	15944050	8890	8890	8890	8890	0
211	20230818	150500	15944050	8890	8890	8890	8890	0
212	20230818	150400	15944050	8890	8890	8890	8890	0
213	20230818	150300	15944050	8890	8890	8890	8890	0
214	20230818	150200	15944050	8890	8890	8890	8890	0
215	20230818	150100	15944050	8890	8890	8890	8890	0
216	20230818	150000	15944050	8890	8890	8890	8890	0
217	20230818	145900	15944050	8890	8890	8890	8890	0
218	20230818	145800	15944050	8890	8890	8890	8890	0
219	20230818	145700	15944050	8890	8890	8890	8890	0
220	20230818	145600	15944050	8890	8890	8890	8890	0
221	20230818	145500	15944050	8890	8890	8890	8890	0
222	20230818	145400	15944050	8890	8890	8890	8890	0
223	20230818	145300	15944050	8890	8890	8890	8890	0
224	20230818	145200	15944050	8890	8890	8890	8890	0
225	20230818	145100	15944050	8890	8890	8890	8890	0
226	20230818	145000	15944050	8890	8890	8890	8890	0
227	20230818	144900	15944050	8890	8890	8890	8890	0
228	20230818	144800	15944050	8890	8890	8890	8890	0
229	20230818	144700	15944050	8890	8890	8890	8890	0
230	20230818	144600	15944050	8890	8890	8890	8890	0
231	20230818	144500	15944050	8890	8890	8890	8890	1
232	20230818	144400	15935160	8890	8890	8890	8890	0
233	20230818	144300	15935160	8890	8890	8890	8890	0
234	20230818	144200	15935160	8890	8890	8890	8890	0
235	20230818	144100	15935160	8890	8890	8890	8890	0
236	20230818	144000	15935160	8890	8890	8890	8890	0
237	20230818	143900	15935160	8890	8890	8890	8890	0
238	20230818	143800	15935160	8890	8890	8890	8890	0
239	20230818	143700	15935160	8890	8890	8890	8890	0
240	20230818	143600	15935160	8890	8890	8890	8890	1
241	20230818	143500	15926270	8890	8890	8890	8890	0
242	20230818	143400	15926270	8890	8890	8890	8890	0
243	20230818	143300	15926270	8890	8890	8890	8890	0
244	20230818	143200	15926270	8890	8890	8890	8890	7
245	20230818	143100	15864040	8890	8890	8890	8890	3
246	20230818	143000	15837370	8890	8890	8890	8890	0
247	20230818	142900	15837370	8890	8890	8890	8890	5
248	20230818	142800	15792920	8890	8890	8890	8890	55
249	20230818	142700	15303970	8890	8890	8890	8890	97
250	20230818	142600	14441640	8890	8890	8890	8890	0
251	20230818	142500	14441640	8890	8890	8890	8890	50
252	20230818	142400	13997140	8890	8890	8890	8890	0
253	20230818	142300	13997140	8890	8890	8890	8890	0
254	20230818	142200	13997140	8890	8890	8890	8890	1
255	20230818	142100	13988250	8890	8890	8890	8890	0
256	20230818	142000	13988250	8890	8890	8890	8890	0
257	20230818	141900	13988250	8890	8890	8890	8890	0
258	20230818	141800	13988250	8890	8890	8890	8890	0
259	20230818	141700	13988250	8890	8890	8890	8890	0
260	20230818	141600	13988250	8890	8890	8890	8890	0
261	20230818	141500	13988250	8890	8890	8890	8890	0
262	20230818	141400	13988250	8890	8890	8890	8890	0
263	20230818	141300	13988250	8890	8890	8890	8890	0
264	20230818	141200	13988250	8890	8890	8890	8890	12
265	20230818	141100	13881570	8890	8890	8890	8890	0
266	20230818	141000	13881570	8890	8890	8890	8890	0
267	20230818	140900	13881570	8890	8890	8890	8890	0
268	20230818	140800	13881570	8890	8890	8890	8890	0
269	20230818	140700	13881570	8890	8890	8890	8890	0
270	20230818	140600	13881570	8890	8890	8890	8890	0
271	20230818	140500	13881570	8890	8890	8890	8890	0
272	20230818	140400	13881570	8890	8890	8890	8890	12
273	20230818	140300	13774890	8890	8890	8890	8890	0
274	20230818	140200	13774890	8890	8890	8890	8890	0
275	20230818	140100	13774890	8890	8890	8890	8890	0
276	20230818	140000	13774890	8890	8890	8890	8890	0
277	20230818	135900	13774890	8890	8890	8890	8890	0
278	20230818	135800	13774890	8890	8890	8890	8890	0
279	20230818	135700	13774890	8890	8890	8890	8890	0
280	20230818	135600	13774890	8890	8890	8890	8890	0
281	20230818	135500	13774890	8890	8890	8890	8890	0
282	20230818	135400	13774890	8890	8890	8890	8890	0
283	20230818	135300	13774890	8890	8890	8890	8890	0
284	20230818	135200	13774890	8890	8890	8890	8890	0
285	20230818	135100	13774890	8890	8890	8890	8890	5
286	20230818	135000	13730440	8880	8880	8880	8880	0
287	20230818	134900	13730440	8880	8880	8880	8880	0
288	20230818	134800	13730440	8880	8880	8880	8880	0
289	20230818	134700	13730440	8880	8880	8880	8880	0
290	20230818	134600	13730440	8880	8880	8880	8880	0
291	20230818	134500	13730440	8880	8880	8880	8880	0
292	20230818	134400	13730440	8880	8880	8880	8880	0
293	20230818	134300	13730440	8880	8880	8880	8880	0
294	20230818	134200	13730440	8880	8880	8880	8880	1
295	20230818	134100	13721560	8890	8890	8890	8890	0
296	20230818	134000	13721560	8890	8890	8890	8890	0
297	20230818	133900	13721560	8890	8890	8890	8890	0
298	20230818	133800	13721560	8890	8890	8890	8890	0
299	20230818	133700	13721560	8890	8890	8890	8890	200
300	20230818	133600	11943560	8880	8880	8880	8880	0
301	20230818	133500	11943560	8880	8880	8880	8880	0
302	20230818	133400	11943560	8880	8880	8880	8880	0
303	20230818	133300	11943560	8880	8880	8880	8880	0
304	20230818	133200	11943560	8880	8880	8880	8880	0
305	20230818	133100	11943560	8880	8880	8880	8880	0
306	20230818	133000	11943560	8880	8880	8880	8880	0
307	20230818	132900	11943560	8880	8880	8880	8880	0
308	20230818	132800	11943560	8880	8880	8880	8880	9
309	20230818	132700	11863640	8880	8880	8880	8880	0
310	20230818	132600	11863640	8880	8880	8880	8880	0
311	20230818	132500	11863640	8880	8880	8880	8880	0
312	20230818	132400	11863640	8880	8880	8880	8880	0
313	20230818	132300	11863640	8880	8880	8880	8880	0
314	20230818	132200	11863640	8880	8880	8880	8880	0
315	20230818	132100	11863640	8880	8880	8880	8880	0
316	20230818	132000	11863640	8880	8880	8880	8880	15
317	20230818	131900	11730440	8890	8890	8890	8890	0
318	20230818	131800	11730440	8890	8890	8890	8890	0
319	20230818	131700	11730440	8890	8890	8890	8890	0
320	20230818	131600	11730440	8890	8890	8890	8890	0
321	20230818	131500	11730440	8890	8890	8890	8890	0
322	20230818	131400	11730440	8890	8890	8890	8890	0
323	20230818	131300	11730440	8890	8890	8890	8890	0
324	20230818	131200	11730440	8890	8890	8890	8890	0
325	20230818	131100	11730440	8890	8890	8890	8890	0
326	20230818	131000	11730440	8890	8890	8890	8890	0
327	20230818	130900	11730440	8890	8890	8890	8890	0
328	20230818	130800	11730440	8890	8890	8890	8890	0
329	20230818	130700	11730440	8890	8890	8890	8890	0
330	20230818	130600	11730440	8890	8890	8890	8890	0
331	20230818	130500	11730440	8890	8890	8890	8890	0
332	20230818	130400	11730440	8890	8890	8890	8890	0
333	20230818	130300	11730440	8890	8890	8890	8890	9
334	20230818	130200	11650430	8890	8890	8890	8890	0
335	20230818	130100	11650430	8890	8890	8890	8890	0
336	20230818	130000	11650430	8890	8890	8890	8890	0
337	20230818	125900	11650430	8890	8890	8890	8890	0
338	20230818	125800	11650430	8890	8890	8890	8890	0
339	20230818	125700	11650430	8890	8890	8890	8890	0
340	20230818	125600	11650430	8890	8890	8890	8890	0
341	20230818	125500	11650430	8890	8890	8890	8890	20
342	20230818	125400	11472630	8890	8890	8890	8890	0
343	20230818	125300	11472630	8890	8890	8890	8890	5
344	20230818	125200	11428180	8890	8890	8890	8890	0
345	20230818	125100	11428180	8890	8890	8890	8890	5
346	20230818	125000	11383730	8890	8890	8890	8890	5
347	20230818	124900	11339280	8890	8890	8890	8890	0
348	20230818	124800	11339280	8890	8890	8890	8890	0
349	20230818	124700	11339280	8890	8890	8890	8890	0
350	20230818	124600	11339280	8890	8890	8890	8890	0
351	20230818	124500	11339280	8890	8890	8890	8890	0
352	20230818	124400	11339280	8890	8890	8890	8890	0
353	20230818	124300	11339280	8890	8890	8890	8890	12
354	20230818	124200	11232600	8900	8900	8900	8900	0
355	20230818	124100	11232600	8900	8900	8900	8900	0
356	20230818	124000	11232600	8900	8900	8900	8900	0
357	20230818	123900	11232600	8900	8900	8900	8900	4
358	20230818	123800	11197000	8900	8900	8900	8900	0
359	20230818	123700	11197000	8900	8900	8900	8900	0
360	20230818	123600	11197000	8900	8900	8900	8900	0
361	20230818	123500	11197000	8900	8900	8900	8900	0
362	20230818	123400	11197000	8900	8900	8900	8900	0
363	20230818	123300	11197000	8900	8900	8900	8900	0
364	20230818	123200	11197000	8900	8900	8900	8900	1
365	20230818	123100	11188100	8900	8900	8900	8900	0
366	20230818	123000	11188100	8900	8900	8900	8900	0
367	20230818	122900	11188100	8900	8900	8900	8900	0
368	20230818	122800	11188100	8900	8900	8900	8900	1
369	20230818	122700	11179200	8900	8900	8900	8900	0
370	20230818	122600	11179200	8900	8900	8900	8900	0
371	20230818	122500	11179200	8900	8900	8900	8900	0
372	20230818	122400	11179200	8900	8900	8900	8900	0
373	20230818	122300	11179200	8900	8900	8900	8900	0
374	20230818	122200	11179200	8900	8900	8900	8900	0
375	20230818	122100	11179200	8900	8900	8900	8900	0
376	20230818	122000	11179200	8900	8900	8900	8900	0
377	20230818	121900	11179200	8900	8900	8900	8900	0
378	20230818	121800	11179200	8900	8900	8900	8900	0
379	20230818	121700	11179200	8900	8900	8900	8900	0
380	20230818	121600	11179200	8900	8900	8900	8900	0
381	20230818	121500	11179200	8900	8900	8900	8900	0
382	20230818	121400	11179200	8900	8900	8900	8900	0
383	20230818	121300	11179200	8900	8900	8900	8900	0
384	20230818	121200	11179200	8900	8900	8900	8900	0
385	20230818	121100	11179200	8900	8900	8900	8900	0
386	20230818	121000	11179200	8900	8900	8900	8900	0
387	20230818	120900	11179200	8900	8900	8900	8900	0
388	20230818	120800	11179200	8900	8900	8900	8900	0
389	20230818	120700	11179200	8900	8900	8900	8900	0
390	20230818	120600	11179200	8900	8900	8900	8900	0
391	20230818	120500	11179200	8900	8900	8900	8900	0
392	20230818	120400	11179200	8900	8900	8900	8900	0
393	20230818	120300	11179200	8900	8900	8900	8900	0
394	20230818	120200	11179200	8900	8900	8900	8900	0
395	20230818	120100	11179200	8900	8900	8900	8900	0
396	20230818	120000	11179200	8900	8900	8900	8900	0
397	20230818	115900	11179200	8900	8900	8900	8900	0
398	20230818	115800	11179200	8900	8900	8900	8900	0
399	20230818	115700	11179200	8900	8900	8900	8900	0
400	20230818	115600	11179200	8900	8900	8900	8900	0
401	20230818	115500	11179200	8900	8900	8900	8900	0
402	20230818	115400	11179200	8900	8900	8900	8900	0
403	20230818	115300	11179200	8900	8900	8900	8900	0
404	20230818	115200	11179200	8900	8900	8900	8900	0
405	20230818	115100	11179200	8900	8900	8900	8900	0
406	20230818	115000	11179200	8900	8900	8900	8900	0
407	20230818	114900	11179200	8900	8900	8900	8900	0
408	20230818	114800	11179200	8900	8900	8900	8900	0
409	20230818	114700	11179200	8900	8900	8900	8900	0
410	20230818	114600	11179200	8900	8900	8900	8900	0
411	20230818	114500	11179200	8900	8900	8900	8900	0
412	20230818	114400	11179200	8900	8900	8900	8900	0
413	20230818	114300	11179200	8900	8900	8900	8900	0
414	20230818	114200	11179200	8900	8900	8900	8900	0
415	20230818	114100	11179200	8900	8900	8900	8900	0
416	20230818	114000	11179200	8900	8900	8900	8900	0
417	20230818	113900	11179200	8900	8900	8900	8900	1
418	20230818	113800	11170300	8900	8900	8900	8900	0
419	20230818	113700	11170300	8900	8900	8900	8900	0
420	20230818	113600	11170300	8900	8900	8900	8900	0
421	20230818	113500	11170300	8900	8900	8900	8900	0
422	20230818	113400	11170300	8900	8900	8900	8900	0
423	20230818	113300	11170300	8900	8900	8900	8900	0
424	20230818	113200	11170300	8900	8900	8900	8900	0
425	20230818	113100	11170300	8900	8900	8900	8900	0
426	20230818	113000	11170300	8900	8900	8900	8900	0
427	20230818	112900	11170300	8900	8900	8900	8900	0
428	20230818	112800	11170300	8900	8900	8900	8900	0
429	20230818	112700	11170300	8900	8900	8900	8900	0
430	20230818	112600	11170300	8900	8900	8900	8900	0
431	20230818	112500	11170300	8900	8900	8900	8900	0
432	20230818	112400	11170300	8900	8900	8900	8900	0
433	20230818	112300	11170300	8900	8900	8900	8900	0
434	20230818	112200	11170300	8900	8900	8900	8900	100
435	20230818	112100	10280300	8900	8900	8900	8900	0
436	20230818	112000	10280300	8900	8900	8900	8900	0
437	20230818	111900	10280300	8900	8900	8900	8900	0
438	20230818	111800	10280300	8900	8900	8900	8900	0
439	20230818	111700	10280300	8900	8900	8900	8900	0
440	20230818	111600	10280300	8900	8900	8900	8900	0
441	20230818	111500	10280300	8900	8900	8900	8900	0
442	20230818	111400	10280300	8900	8900	8900	8900	0
443	20230818	111300	10280300	8900	8900	8900	8900	0
444	20230818	111200	10280300	8900	8900	8900	8900	0
445	20230818	111100	10280300	8900	8900	8900	8900	0
446	20230818	111000	10280300	8900	8900	8900	8900	0
447	20230818	110900	10280300	8900	8900	8900	8900	0
448	20230818	110800	10280300	8900	8900	8900	8900	0
449	20230818	110700	10280300	8900	8900	8900	8900	0
450	20230818	110600	10280300	8900	8900	8900	8900	0
451	20230818	110500	10280300	8900	8900	8900	8900	0
452	20230818	110400	10280300	8900	8900	8900	8900	1
453	20230818	110300	10271400	8930	8930	8930	8930	0
454	20230818	110200	10271400	8930	8930	8930	8930	0
455	20230818	110100	10271400	8930	8930	8930	8930	0
456	20230818	110000	10271400	8930	8930	8930	8930	0
457	20230818	105900	10271400	8930	8930	8930	8930	0
458	20230818	105800	10271400	8930	8930	8930	8930	0
459	20230818	105700	10271400	8930	8930	8930	8930	0
460	20230818	105600	10271400	8930	8930	8930	8930	0
461	20230818	105500	10271400	8930	8930	8930	8930	0
462	20230818	105400	10271400	8930	8930	8930	8930	0
463	20230818	105300	10271400	8930	8930	8930	8930	0
464	20230818	105200	10271400	8930	8930	8930	8930	0
465	20230818	105100	10271400	8930	8930	8930	8930	0
466	20230818	105000	10271400	8930	8930	8930	8930	0
467	20230818	104900	10271400	8930	8930	8930	8930	0
468	20230818	104800	10271400	8930	8930	8930	8930	0
469	20230818	104700	10271400	8930	8930	8930	8930	0
470	20230818	104600	10271400	8930	8920	8930	8920	11
471	20230818	104500	10173270	8920	8920	8920	8920	32
472	20230818	104400	9887830	8920	8920	8920	8920	0
473	20230818	104300	9887830	8920	8920	8920	8920	0
474	20230818	104200	9887830	8920	8920	8920	8920	2
475	20230818	104100	9869990	8920	8920	8920	8920	0
476	20230818	104000	9869990	8920	8920	8920	8920	0
477	20230818	103900	9869990	8920	8920	8920	8920	0
478	20230818	103800	9869990	8920	8920	8920	8920	0
479	20230818	103700	9869990	8920	8910	8920	8910	201
480	20230818	103600	8077830	8910	8910	8910	8910	100
481	20230818	103500	7186830	8910	8910	8910	8910	0
482	20230818	103400	7186830	8910	8910	8910	8910	0
483	20230818	103300	7186830	8910	8910	8910	8910	0
484	20230818	103200	7186830	8910	8910	8910	8910	0
485	20230818	103100	7186830	8910	8910	8910	8910	0
486	20230818	103000	7186830	8910	8910	8910	8910	0
487	20230818	102900	7186830	8910	8910	8910	8910	0
488	20230818	102800	7186830	8910	8910	8910	8910	0
489	20230818	102700	7186830	8910	8910	8910	8910	0
490	20230818	102600	7186830	8910	8910	8910	8910	0
491	20230818	102500	7186830	8910	8910	8910	8910	0
492	20230818	102400	7186830	8910	8910	8910	8910	0
493	20230818	102300	7186830	8910	8910	8910	8910	10
494	20230818	102200	7097730	8910	8910	8910	8910	0
495	20230818	102100	7097730	8910	8890	8910	8890	15
496	20230818	102000	6964240	8870	8870	8870	8870	0
497	20230818	101900	6964240	8870	8880	8880	8870	18
498	20230818	101800	6804480	8870	8870	8870	8870	0
499	20230818	101700	6804480	8870	8870	8870	8870	0
500	20230818	101600	6804480	8870	8870	8870	8870	0
501	20230818	101500	6804480	8870	8870	8870	8870	0
502	20230818	101400	6804480	8870	8870	8870	8870	0
503	20230818	101300	6804480	8870	8870	8870	8870	0
504	20230818	101200	6804480	8870	8870	8870	8870	0
505	20230818	101100	6804480	8870	8870	8870	8870	0
506	20230818	101000	6804480	8870	8870	8870	8870	0
507	20230818	100900	6804480	8870	8870	8870	8870	0
508	20230818	100800	6804480	8870	8870	8870	8870	0
509	20230818	100700	6804480	8870	8870	8870	8870	0
510	20230818	100600	6804480	8870	8870	8870	8870	0
511	20230818	100500	6804480	8870	8870	8870	8870	0
512	20230818	100400	6804480	8870	8870	8870	8870	0
513	20230818	100300	6804480	8870	8870	8870	8870	50
514	20230818	100200	6360980	8900	8900	8900	8900	0
515	20230818	100100	6360980	8900	8900	8900	8900	0
516	20230818	100000	6360980	8900	8900	8900	8900	0
517	20230818	095900	6360980	8900	8900	8900	8900	1
518	20230818	095800	6352080	8870	8870	8870	8870	1
519	20230818	095700	6343210	8900	8860	8900	8860	13
520	20230818	095600	6227990	8860	8880	8880	8850	220
521	20230818	095500	4278540	8860	8880	8880	8860	250
522	20230818	095400	2063420	8870	8870	8870	8870	0
523	20230818	095300	2063420	8870	8870	8870	8870	60
524	20230818	095200	1531220	8900	8900	8900	8900	0
525	20230818	095100	1531220	8900	8880	8900	8880	2
526	20230818	095000	1513440	8880	8890	8890	8880	50
527	20230818	094900	1069330	8900	8900	8900	8900	0
528	20230818	094800	1069330	8900	8900	8900	8900	0
529	20230818	094700	1069330	8900	8900	8900	8900	0
530	20230818	094600	1069330	8900	8900	8900	8900	0
531	20230818	094500	1069330	8900	8900	8900	8900	2
532	20230818	094400	1051530	8900	8900	8900	8900	33
533	20230818	094300	757830	8920	8920	8920	8920	12
534	20230818	094200	650790	8920	8920	8920	8920	0
535	20230818	094100	650790	8920	8920	8920	8920	0
536	20230818	094000	650790	8920	8920	8920	8920	0
537	20230818	093900	650790	8920	8920	8920	8920	0
538	20230818	093800	650790	8920	8920	8920	8920	0
539	20230818	093700	650790	8920	8920	8920	8920	18
540	20230818	093600	490230	8920	8920	8920	8920	1
541	20230818	093500	481310	8920	8920	8920	8920	0
542	20230818	093400	481310	8920	8920	8920	8920	2
543	20230818	093300	463470	8920	8920	8920	8920	0
544	20230818	093200	463470	8920	8920	8920	8920	2
545	20230818	093100	445630	8920	8920	8920	8920	19
546	20230818	093000	276150	8910	8910	8910	8910	3
547	20230818	092900	249420	8910	8910	8910	8910	0
548	20230818	092800	249420	8910	8910	8910	8910	0
549	20230818	092700	249420	8910	8910	8910	8910	12
550	20230818	092600	142500	8910	8910	8910	8910	0
551	20230818	092500	142500	8910	8910	8910	8910	0
552	20230818	092400	142500	8910	8910	8910	8910	0
553	20230818	092300	142500	8910	8910	8910	8910	0
554	20230818	092200	142500	8910	8910	8910	8910	0
555	20230818	092100	142500	8910	8910	8910	8910	10
556	20230818	092000	53400	8910	8910	8910	8910	0
557	20230818	091900	53400	8910	8910	8910	8910	0
558	20230818	091800	53400	8910	8910	8910	8910	0
559	20230818	091700	53400	8910	8910	8910	8910	0
560	20230818	091600	53400	8910	8910	8910	8910	0
561	20230818	091500	53400	8910	8910	8910	8910	0
562	20230818	091400	53400	8910	8910	8910	8910	0
563	20230818	091300	53400	8910	8910	8910	8910	1
564	20230818	091200	44490	8890	8890	8890	8890	0
565	20230818	091100	44490	8890	8890	8890	8890	0
566	20230818	091000	44490	8890	8890	8890	8890	0
567	20230818	090900	44490	8890	8890	8890	8890	0
568	20230818	090800	44490	8890	8890	8890	8890	0
569	20230818	090700	44490	8890	8890	8890	8890	1
570	20230818	090600	35600	8900	8900	8900	8900	0
571	20230818	090500	35600	8900	8900	8900	8900	0
572	20230818	090400	35600	8900	8900	8900	8900	1
573	20230818	090300	26700	8900	8900	8900	8900	0
574	20230818	090200	26700	8900	8900	8900	8900	0
575	20230818	090100	26700	8900	8900	8900	8900	0
576	20230818	090000	26700	8900	8900	8900	8900	3