KissMeData/001750/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	183400	132831010	8900	8900	8900	8900	101
3	20230825	183300	132831010	8900	8900	8900	8900	0
4	20230825	183200	132831010	8900	8900	8900	8900	0
5	20230825	183100	132831010	8900	8900	8900	8900	0
6	20230825	183000	132831010	8900	8900	8900	8900	0
7	20230825	182900	132831010	8900	8900	8900	8900	0
8	20230825	182800	132831010	8900	8900	8900	8900	0
9	20230825	182700	132831010	8900	8900	8900	8900	0
10	20230825	182600	132831010	8900	8900	8900	8900	0
11	20230825	182500	132831010	8900	8900	8900	8900	0
12	20230825	182400	132831010	8900	8900	8900	8900	0
13	20230825	182300	132831010	8900	8900	8900	8900	0
14	20230825	182200	132831010	8900	8900	8900	8900	0
15	20230825	182100	132831010	8900	8900	8900	8900	0
16	20230825	182000	132831010	8900	8900	8900	8900	0
17	20230825	181900	132831010	8900	8900	8900	8900	0
18	20230825	181800	132831010	8900	8900	8900	8900	0
19	20230825	181700	132831010	8900	8900	8900	8900	0
20	20230825	181600	132831010	8900	8900	8900	8900	0
21	20230825	181500	132831010	8900	8900	8900	8900	0
22	20230825	181400	132831010	8900	8900	8900	8900	0
23	20230825	181300	132831010	8900	8900	8900	8900	0
24	20230825	181200	132831010	8900	8900	8900	8900	0
25	20230825	181100	132831010	8900	8900	8900	8900	0
26	20230825	181000	132831010	8900	8900	8900	8900	0
27	20230825	180900	132831010	8900	8900	8900	8900	0
28	20230825	180800	132831010	8900	8900	8900	8900	0
29	20230825	180700	132831010	8900	8900	8900	8900	0
30	20230825	180600	132831010	8900	8900	8900	8900	0
31	20230825	180500	132831010	8900	8900	8900	8900	0
32	20230825	180400	132831010	8900	8900	8900	8900	101
33	20230825	180300	132831010	8900	8900	8900	8900	0
34	20230825	180200	132831010	8900	8900	8900	8900	0
35	20230825	180100	132831010	8900	8900	8900	8900	0
36	20230825	180000	132831010	8900	8900	8900	8900	0
37	20230825	175900	132831010	8900	8900	8900	8900	0
38	20230825	175800	132831010	8900	8900	8900	8900	0
39	20230825	175700	132831010	8900	8900	8900	8900	0
40	20230825	175600	132831010	8900	8900	8900	8900	0
41	20230825	175500	132831010	8900	8900	8900	8900	0
42	20230825	175400	132831010	8900	8900	8900	8900	0
43	20230825	175300	132831010	8900	8900	8900	8900	0
44	20230825	175200	132831010	8900	8900	8900	8900	0
45	20230825	175100	132831010	8900	8900	8900	8900	0
46	20230825	175000	132831010	8900	8900	8900	8900	0
47	20230825	174900	132831010	8900	8900	8900	8900	0
48	20230825	174800	132831010	8900	8900	8900	8900	0
49	20230825	174700	132831010	8900	8900	8900	8900	0
50	20230825	174600	132831010	8900	8900	8900	8900	0
51	20230825	174500	132831010	8900	8900	8900	8900	0
52	20230825	174400	132831010	8900	8900	8900	8900	0
53	20230825	174300	132831010	8900	8900	8900	8900	0
54	20230825	174200	132831010	8900	8900	8900	8900	0
55	20230825	174100	132831010	8900	8900	8900	8900	0
56	20230825	174000	132831010	8900	8900	8900	8900	0
57	20230825	173900	132831010	8900	8900	8900	8900	0
58	20230825	173800	132831010	8900	8900	8900	8900	0
59	20230825	173700	132831010	8900	8900	8900	8900	0
60	20230825	173600	132831010	8900	8900	8900	8900	0
61	20230825	173500	132831010	8900	8900	8900	8900	0
62	20230825	173400	132831010	8900	8900	8900	8900	101
63	20230825	173300	132831010	8900	8900	8900	8900	0
64	20230825	173200	132831010	8900	8900	8900	8900	0
65	20230825	173100	132831010	8900	8900	8900	8900	0
66	20230825	173000	132831010	8900	8900	8900	8900	0
67	20230825	172900	132831010	8900	8900	8900	8900	0
68	20230825	172800	132831010	8900	8900	8900	8900	0
69	20230825	172700	132831010	8900	8900	8900	8900	0
70	20230825	172600	132831010	8900	8900	8900	8900	0
71	20230825	172500	132831010	8900	8900	8900	8900	0
72	20230825	172400	132831010	8900	8900	8900	8900	0
73	20230825	172300	132831010	8900	8900	8900	8900	0
74	20230825	172200	132831010	8900	8900	8900	8900	0
75	20230825	172100	132831010	8900	8900	8900	8900	0
76	20230825	172000	132831010	8900	8900	8900	8900	0
77	20230825	171900	132831010	8900	8900	8900	8900	0
78	20230825	171800	132831010	8900	8900	8900	8900	0
79	20230825	171700	132831010	8900	8900	8900	8900	0
80	20230825	171600	132831010	8900	8900	8900	8900	0
81	20230825	171500	132831010	8900	8900	8900	8900	0
82	20230825	171400	132831010	8900	8900	8900	8900	0
83	20230825	171300	132831010	8900	8900	8900	8900	0
84	20230825	171200	132831010	8900	8900	8900	8900	0
85	20230825	171100	132831010	8900	8900	8900	8900	0
86	20230825	171000	132831010	8900	8900	8900	8900	0
87	20230825	170900	132831010	8900	8900	8900	8900	0
88	20230825	170800	132831010	8900	8900	8900	8900	0
89	20230825	170700	132831010	8900	8900	8900	8900	0
90	20230825	170600	132831010	8900	8900	8900	8900	0
91	20230825	170500	132831010	8900	8900	8900	8900	0
92	20230825	170400	132831010	8900	8900	8900	8900	101
93	20230825	170300	132831010	8900	8900	8900	8900	0
94	20230825	170200	132831010	8900	8900	8900	8900	0
95	20230825	170100	132831010	8900	8900	8900	8900	0
96	20230825	170000	132831010	8900	8900	8900	8900	0
97	20230825	165900	132831010	8900	8900	8900	8900	0
98	20230825	165800	132831010	8900	8900	8900	8900	0
99	20230825	165700	132831010	8900	8900	8900	8900	0
100	20230825	165600	132831010	8900	8900	8900	8900	0
101	20230825	165500	132831010	8900	8900	8900	8900	0
102	20230825	165400	132831010	8900	8900	8900	8900	0
103	20230825	165300	132831010	8900	8900	8900	8900	0
104	20230825	165200	132831010	8900	8900	8900	8900	0
105	20230825	165100	132831010	8900	8900	8900	8900	0
106	20230825	165000	132831010	8900	8900	8900	8900	0
107	20230825	164900	132831010	8900	8900	8900	8900	0
108	20230825	164800	132831010	8900	8900	8900	8900	0
109	20230825	164700	132831010	8900	8900	8900	8900	0
110	20230825	164600	132831010	8900	8900	8900	8900	0
111	20230825	164500	132831010	8900	8900	8900	8900	0
112	20230825	164400	132831010	8900	8900	8900	8900	0
113	20230825	164300	132831010	8900	8900	8900	8900	0
114	20230825	164200	132831010	8900	8900	8900	8900	0
115	20230825	164100	132831010	8900	8900	8900	8900	0
116	20230825	164000	132831010	8900	8900	8900	8900	0
117	20230825	163900	132831010	8900	8900	8900	8900	0
118	20230825	163800	132831010	8900	8900	8900	8900	0
119	20230825	163700	132831010	8900	8900	8900	8900	0
120	20230825	163600	132831010	8900	8900	8900	8900	0
121	20230825	163500	132831010	8900	8900	8900	8900	0
122	20230825	163400	132831010	8900	8900	8900	8900	101
123	20230825	163300	132831010	8900	8900	8900	8900	0
124	20230825	163200	132831010	8900	8900	8900	8900	0
125	20230825	163100	132831010	8900	8900	8900	8900	0
126	20230825	163000	132831010	8900	8900	8900	8900	0
127	20230825	162900	132831010	8900	8900	8900	8900	0
128	20230825	162800	132831010	8900	8900	8900	8900	0
129	20230825	162700	132831010	8900	8900	8900	8900	0
130	20230825	162600	132831010	8900	8900	8900	8900	0
131	20230825	162500	132831010	8900	8900	8900	8900	0
132	20230825	162400	132831010	8900	8900	8900	8900	0
133	20230825	162300	132831010	8900	8900	8900	8900	0
134	20230825	162200	132831010	8900	8900	8900	8900	0
135	20230825	162100	132831010	8900	8900	8900	8900	0
136	20230825	162000	132831010	8900	8900	8900	8900	0
137	20230825	161900	132831010	8900	8900	8900	8900	0
138	20230825	161800	132831010	8900	8900	8900	8900	0
139	20230825	161700	132831010	8900	8900	8900	8900	0
140	20230825	161600	132831010	8900	8900	8900	8900	0
141	20230825	161500	132831010	8900	8900	8900	8900	0
142	20230825	161400	132831010	8900	8900	8900	8900	0
143	20230825	161300	132831010	8900	8900	8900	8900	0
144	20230825	161200	132831010	8900	8900	8900	8900	0
145	20230825	161100	132831010	8900	8900	8900	8900	0
146	20230825	161000	132831010	8900	8900	8900	8900	0
147	20230825	160900	132831010	8900	8900	8900	8900	0
148	20230825	160800	132831010	8900	8900	8900	8900	0
149	20230825	160700	132831010	8900	8900	8900	8900	0
150	20230825	160600	132831010	8900	8900	8900	8900	0
151	20230825	160500	132831010	8900	8900	8900	8900	0
152	20230825	160400	132831010	8900	8900	8900	8900	101
153	20230825	160300	132831010	8900	8900	8900	8900	0
154	20230825	160200	132831010	8900	8900	8900	8900	0
155	20230825	160100	132831010	8900	8900	8900	8900	0
156	20230825	160000	132831010	8900	8900	8900	8900	0
157	20230825	155900	132831010	8900	8900	8900	8900	0
158	20230825	155800	132831010	8900	8900	8900	8900	0
159	20230825	155700	132831010	8900	8900	8900	8900	0
160	20230825	155600	132831010	8900	8900	8900	8900	0
161	20230825	155500	132831010	8900	8900	8900	8900	0
162	20230825	155400	132831010	8900	8900	8900	8900	0
163	20230825	155300	132831010	8900	8900	8900	8900	0
164	20230825	155200	132831010	8900	8900	8900	8900	0
165	20230825	155100	132831010	8900	8900	8900	8900	0
166	20230825	155000	132831010	8900	8900	8900	8900	0
167	20230825	154900	132831010	8900	8900	8900	8900	0
168	20230825	154800	132831010	8900	8900	8900	8900	0
169	20230825	154700	132831010	8900	8900	8900	8900	0
170	20230825	154600	132831010	8900	8900	8900	8900	0
171	20230825	154500	132831010	8900	8900	8900	8900	0
172	20230825	154400	132831010	8900	8900	8900	8900	0
173	20230825	154300	132831010	8900	8900	8900	8900	0
174	20230825	154200	132831010	8900	8900	8900	8900	0
175	20230825	154100	132831010	8900	8900	8900	8900	0
176	20230825	154000	132831010	8900	8900	8900	8900	0
177	20230825	153900	132831010	8900	8900	8900	8900	0
178	20230825	153800	132831010	8900	8900	8900	8900	0
179	20230825	153700	132831010	8900	8900	8900	8900	0
180	20230825	153600	132831010	8900	8900	8900	8900	0
181	20230825	153500	132831010	8900	8900	8900	8900	0
182	20230825	153400	132831010	8900	8900	8900	8900	101
183	20230825	153300	132831010	8900	8900	8900	8900	0
184	20230825	153200	132831010	8900	8900	8900	8900	0
185	20230825	153100	132831010	8900	8900	8900	8900	0
186	20230825	153000	132831010	8900	8900	8900	8900	101
187	20230825	152900	131932110	8900	8900	8900	8900	0
188	20230825	152800	131932110	8900	8900	8900	8900	0
189	20230825	152700	131932110	8900	8900	8900	8900	0
190	20230825	152600	131932110	8900	8900	8900	8900	0
191	20230825	152500	131932110	8900	8900	8900	8900	0
192	20230825	152400	131932110	8900	8900	8900	8900	0
193	20230825	152300	131932110	8900	8900	8900	8900	0
194	20230825	152200	131932110	8900	8900	8900	8900	0
195	20230825	152100	131932110	8900	8900	8900	8900	0
196	20230825	152000	131932110	8900	8900	8900	8900	0
197	20230825	151900	131932110	8900	8900	8900	8900	0
198	20230825	151800	131932110	8900	8900	8900	8900	123
199	20230825	151700	130837410	8900	8900	8900	8900	0
200	20230825	151600	130837410	8900	8900	8900	8900	0
201	20230825	151500	130837410	8900	8900	8900	8900	0
202	20230825	151400	130837410	8900	8900	8900	8900	0
203	20230825	151300	130837410	8900	8900	8900	8900	2
204	20230825	151200	130819610	8900	8900	8900	8900	0
205	20230825	151100	130819610	8900	8900	8900	8900	0
206	20230825	151000	130819610	8900	8900	8900	8900	0
207	20230825	150900	130819610	8900	8900	8900	8900	76
208	20230825	150800	130143210	8900	8910	8910	8900	2401
209	20230825	150700	108774270	8900	8900	8900	8900	0
210	20230825	150600	108774270	8900	8900	8900	8900	0
211	20230825	150500	108774270	8900	8900	8900	8900	0
212	20230825	150400	108774270	8900	8900	8900	8900	0
213	20230825	150300	108774270	8900	8900	8900	8900	0
214	20230825	150200	108774270	8900	8900	8900	8900	7
215	20230825	150100	108711970	8910	8910	8910	8910	0
216	20230825	150000	108711970	8910	8910	8910	8910	0
217	20230825	145900	108711970	8910	8910	8910	8910	0
218	20230825	145800	108711970	8910	8910	8910	8910	0
219	20230825	145700	108711970	8910	8910	8910	8910	0
220	20230825	145600	108711970	8910	8910	8910	8910	0
221	20230825	145500	108711970	8910	8910	8910	8910	0
222	20230825	145400	108711970	8910	8910	8910	8910	0
223	20230825	145300	108711970	8910	8910	8910	8910	0
224	20230825	145200	108711970	8910	8910	8910	8910	0
225	20230825	145100	108711970	8910	8910	8910	8910	0
226	20230825	145000	108711970	8910	8910	8910	8910	0
227	20230825	144900	108711970	8910	8910	8910	8910	0
228	20230825	144800	108711970	8910	8910	8910	8910	0
229	20230825	144700	108711970	8910	8910	8910	8910	0
230	20230825	144600	108711970	8910	8910	8910	8910	0
231	20230825	144500	108711970	8910	8910	8910	8910	0
232	20230825	144400	108711970	8910	8910	8910	8910	79
233	20230825	144300	108008080	8920	8920	8920	8920	0
234	20230825	144200	108008080	8920	8920	8920	8920	0
235	20230825	144100	108008080	8920	8920	8920	8920	0
236	20230825	144000	108008080	8920	8920	8920	8920	0
237	20230825	143900	108008080	8920	8920	8920	8920	0
238	20230825	143800	108008080	8920	8920	8920	8920	0
239	20230825	143700	108008080	8920	8920	8920	8920	0
240	20230825	143600	108008080	8920	8920	8920	8920	0
241	20230825	143500	108008080	8920	8920	8920	8920	0
242	20230825	143400	108008080	8920	8920	8920	8920	0
243	20230825	143300	108008080	8920	8920	8920	8920	0
244	20230825	143200	108008080	8920	8920	8920	8920	0
245	20230825	143100	108008080	8920	8920	8920	8920	0
246	20230825	143000	108008080	8920	8920	8920	8920	0
247	20230825	142900	108008080	8920	8920	8920	8920	0
248	20230825	142800	108008080	8920	8920	8920	8920	0
249	20230825	142700	108008080	8920	8920	8920	8920	0
250	20230825	142600	108008080	8920	8920	8920	8920	0
251	20230825	142500	108008080	8920	8920	8920	8920	0
252	20230825	142400	108008080	8920	8920	8920	8920	0
253	20230825	142300	108008080	8920	8920	8920	8920	0
254	20230825	142200	108008080	8920	8920	8920	8920	0
255	20230825	142100	108008080	8920	8920	8920	8920	0
256	20230825	142000	108008080	8920	8920	8920	8920	0
257	20230825	141900	108008080	8920	8920	8920	8920	0
258	20230825	141800	108008080	8920	8920	8920	8920	0
259	20230825	141700	108008080	8920	8920	8920	8920	0
260	20230825	141600	108008080	8920	8920	8920	8920	0
261	20230825	141500	108008080	8920	8920	8920	8920	1
262	20230825	141400	107999160	8920	8920	8920	8920	0
263	20230825	141300	107999160	8920	8920	8920	8920	0
264	20230825	141200	107999160	8920	8920	8920	8920	0
265	20230825	141100	107999160	8920	8920	8920	8920	0
266	20230825	141000	107999160	8920	8920	8920	8920	0
267	20230825	140900	107999160	8920	8920	8920	8920	1
268	20230825	140800	107990240	8920	8920	8920	8920	0
269	20230825	140700	107990240	8920	8910	8920	8900	102
270	20230825	140600	107081940	8910	8910	8910	8910	0
271	20230825	140500	107081940	8910	8910	8910	8910	0
272	20230825	140400	107081940	8910	8910	8910	8910	0
273	20230825	140300	107081940	8910	8910	8910	8910	0
274	20230825	140200	107081940	8910	8910	8910	8910	0
275	20230825	140100	107081940	8910	8910	8910	8910	0
276	20230825	140000	107081940	8910	8910	8910	8910	0
277	20230825	135900	107081940	8910	8910	8910	8910	0
278	20230825	135800	107081940	8910	8910	8910	8910	70
279	20230825	135700	106458240	8910	8910	8910	8910	0
280	20230825	135600	106458240	8910	8910	8910	8910	0
281	20230825	135500	106458240	8910	8910	8910	8910	100
282	20230825	135400	105567240	8900	8900	8900	8900	0
283	20230825	135300	105567240	8900	8900	8900	8900	0
284	20230825	135200	105567240	8900	8900	8900	8900	0
285	20230825	135100	105567240	8900	8900	8900	8900	0
286	20230825	135000	105567240	8900	8900	8900	8900	0
287	20230825	134900	105567240	8900	8900	8900	8900	0
288	20230825	134800	105567240	8900	8900	8900	8900	0
289	20230825	134700	105567240	8900	8900	8900	8900	0
290	20230825	134600	105567240	8900	8900	8900	8900	0
291	20230825	134500	105567240	8900	8900	8900	8900	0
292	20230825	134400	105567240	8900	8900	8900	8900	0
293	20230825	134300	105567240	8900	8900	8900	8900	0
294	20230825	134200	105567240	8900	8900	8900	8900	0
295	20230825	134100	105567240	8900	8900	8900	8900	59
296	20230825	134000	105042140	8920	8910	8920	8910	51
297	20230825	133900	104587720	8910	8910	8910	8910	12
298	20230825	133800	104480800	8920	8920	8920	8920	0
299	20230825	133700	104480800	8920	8920	8920	8920	0
300	20230825	133600	104480800	8920	8920	8920	8920	0
301	20230825	133500	104480800	8920	8920	8920	8920	300
302	20230825	133400	101804800	8910	8910	8910	8910	0
303	20230825	133300	101804800	8910	8910	8910	8910	0
304	20230825	133200	101804800	8910	8910	8910	8910	0
305	20230825	133100	101804800	8910	8910	8910	8910	0
306	20230825	133000	101804800	8910	8910	8910	8910	0
307	20230825	132900	101804800	8910	8910	8910	8910	100
308	20230825	132800	100913800	8910	8910	8910	8910	0
309	20230825	132700	100913800	8910	8910	8910	8910	33
310	20230825	132600	100619770	8920	8920	8920	8920	0
311	20230825	132500	100619770	8920	8920	8920	8920	0
312	20230825	132400	100619770	8920	8920	8920	8920	0
313	20230825	132300	100619770	8920	8920	8920	8920	0
314	20230825	132200	100619770	8920	8920	8920	8920	1
315	20230825	132100	100610850	8920	8920	8920	8920	0
316	20230825	132000	100610850	8920	8920	8920	8920	0
317	20230825	131900	100610850	8920	8920	8920	8920	0
318	20230825	131800	100610850	8920	8920	8920	8920	0
319	20230825	131700	100610850	8920	8920	8920	8920	0
320	20230825	131600	100610850	8920	8920	8920	8920	0
321	20230825	131500	100610850	8920	8920	8920	8920	0
322	20230825	131400	100610850	8920	8920	8920	8920	0
323	20230825	131300	100610850	8920	8920	8920	8920	0
324	20230825	131200	100610850	8920	8920	8920	8920	0
325	20230825	131100	100610850	8920	8920	8920	8920	1
326	20230825	131000	100601930	8920	8920	8920	8920	0
327	20230825	130900	100601930	8920	8920	8920	8920	0
328	20230825	130800	100601930	8920	8920	8920	8920	0
329	20230825	130700	100601930	8920	8920	8920	8920	1
330	20230825	130600	100593010	8920	8920	8920	8920	1
331	20230825	130500	100584090	8900	8900	8900	8900	0
332	20230825	130400	100584090	8900	8900	8900	8900	0
333	20230825	130300	100584090	8900	8900	8900	8900	0
334	20230825	130200	100584090	8900	8900	8900	8900	0
335	20230825	130100	100584090	8900	8900	8900	8900	0
336	20230825	130000	100584090	8900	8900	8900	8900	0
337	20230825	125900	100584090	8900	8900	8900	8900	0
338	20230825	125800	100584090	8900	8900	8900	8900	0
339	20230825	125700	100584090	8900	8900	8900	8900	0
340	20230825	125600	100584090	8900	8900	8900	8900	0
341	20230825	125500	100584090	8900	8920	8920	8900	52
342	20230825	125400	100121250	8920	8900	8920	8900	8481
343	20230825	125300	24640330	8900	8900	8900	8900	30
344	20230825	125200	24373330	8900	8900	8900	8900	0
345	20230825	125100	24373330	8900	8910	8910	8900	1493
346	20230825	125000	11082820	8920	8920	8920	8920	1
347	20230825	124900	11073900	8920	8920	8920	8920	0
348	20230825	124800	11073900	8920	8920	8920	8920	0
349	20230825	124700	11073900	8920	8920	8920	8920	0
350	20230825	124600	11073900	8920	8920	8920	8920	0
351	20230825	124500	11073900	8920	8920	8920	8920	0
352	20230825	124400	11073900	8920	8920	8920	8920	0
353	20230825	124300	11073900	8920	8920	8920	8920	0
354	20230825	124200	11073900	8920	8920	8920	8920	0
355	20230825	124100	11073900	8920	8920	8920	8920	0
356	20230825	124000	11073900	8920	8920	8920	8920	0
357	20230825	123900	11073900	8920	8920	8920	8920	0
358	20230825	123800	11073900	8920	8920	8920	8920	0
359	20230825	123700	11073900	8920	8920	8920	8920	0
360	20230825	123600	11073900	8920	8920	8920	8920	0
361	20230825	123500	11073900	8920	8920	8920	8920	5
362	20230825	123400	11029300	8930	8930	8930	8930	0
363	20230825	123300	11029300	8930	8930	8930	8930	0
364	20230825	123200	11029300	8930	8930	8930	8930	1
365	20230825	123100	11020370	8930	8930	8930	8930	0
366	20230825	123000	11020370	8930	8930	8930	8930	0
367	20230825	122900	11020370	8930	8930	8930	8930	0
368	20230825	122800	11020370	8930	8930	8930	8930	1
369	20230825	122700	11011440	8930	8930	8930	8930	0
370	20230825	122600	11011440	8930	8930	8930	8930	0
371	20230825	122500	11011440	8930	8930	8930	8930	0
372	20230825	122400	11011440	8930	8930	8930	8930	0
373	20230825	122300	11011440	8930	8930	8930	8930	0
374	20230825	122200	11011440	8930	8930	8930	8930	0
375	20230825	122100	11011440	8930	8930	8930	8930	0
376	20230825	122000	11011440	8930	8930	8930	8930	0
377	20230825	121900	11011440	8930	8930	8930	8930	0
378	20230825	121800	11011440	8930	8930	8930	8930	0
379	20230825	121700	11011440	8930	8930	8930	8930	0
380	20230825	121600	11011440	8930	8930	8930	8930	1
381	20230825	121500	11002510	8910	8910	8910	8910	0
382	20230825	121400	11002510	8910	8910	8910	8910	0
383	20230825	121300	11002510	8910	8910	8910	8910	0
384	20230825	121200	11002510	8910	8910	8910	8910	0
385	20230825	121100	11002510	8910	8910	8910	8910	0
386	20230825	121000	11002510	8910	8910	8910	8910	0
387	20230825	120900	11002510	8910	8910	8910	8910	0
388	20230825	120800	11002510	8910	8910	8910	8910	0
389	20230825	120700	11002510	8910	8910	8910	8910	0
390	20230825	120600	11002510	8910	8910	8910	8910	0
391	20230825	120500	11002510	8910	8910	8910	8910	0
392	20230825	120400	11002510	8910	8910	8910	8910	0
393	20230825	120300	11002510	8910	8910	8910	8910	0
394	20230825	120200	11002510	8910	8910	8910	8910	0
395	20230825	120100	11002510	8910	8910	8910	8910	0
396	20230825	120000	11002510	8910	8910	8910	8910	0
397	20230825	115900	11002510	8910	8910	8910	8910	0
398	20230825	115800	11002510	8910	8910	8910	8910	0
399	20230825	115700	11002510	8910	8910	8910	8910	0
400	20230825	115600	11002510	8910	8910	8910	8910	0
401	20230825	115500	11002510	8910	8910	8910	8910	0
402	20230825	115400	11002510	8910	8910	8910	8910	0
403	20230825	115300	11002510	8910	8910	8910	8910	0
404	20230825	115200	11002510	8910	8910	8910	8910	0
405	20230825	115100	11002510	8910	8910	8910	8910	0
406	20230825	115000	11002510	8910	8910	8910	8910	0
407	20230825	114900	11002510	8910	8910	8910	8910	0
408	20230825	114800	11002510	8910	8910	8910	8910	0
409	20230825	114700	11002510	8910	8910	8910	8910	0
410	20230825	114600	11002510	8910	8910	8910	8910	0
411	20230825	114500	11002510	8910	8910	8910	8910	0
412	20230825	114400	11002510	8910	8910	8910	8910	0
413	20230825	114300	11002510	8910	8910	8910	8910	0
414	20230825	114200	11002510	8910	8910	8910	8910	0
415	20230825	114100	11002510	8910	8910	8910	8910	0
416	20230825	114000	11002510	8910	8910	8910	8910	0
417	20230825	113900	11002510	8910	8910	8910	8910	0
418	20230825	113800	11002510	8910	8910	8910	8910	0
419	20230825	113700	11002510	8910	8910	8910	8910	0
420	20230825	113600	11002510	8910	8910	8910	8910	0
421	20230825	113500	11002510	8910	8910	8910	8910	0
422	20230825	113400	11002510	8910	8910	8910	8910	0
423	20230825	113300	11002510	8910	8910	8910	8910	0
424	20230825	113200	11002510	8910	8910	8910	8910	0
425	20230825	113100	11002510	8910	8910	8910	8910	0
426	20230825	113000	11002510	8910	8910	8910	8910	0
427	20230825	112900	11002510	8910	8910	8910	8910	0
428	20230825	112800	11002510	8910	8910	8910	8910	0
429	20230825	112700	11002510	8910	8910	8910	8910	0
430	20230825	112600	11002510	8910	8910	8910	8910	0
431	20230825	112500	11002510	8910	8910	8910	8910	0
432	20230825	112400	11002510	8910	8910	8910	8910	0
433	20230825	112300	11002510	8910	8910	8910	8910	1
434	20230825	112200	10993600	8930	8930	8930	8930	0
435	20230825	112100	10993600	8930	8930	8930	8930	0
436	20230825	112000	10993600	8930	8930	8930	8930	0
437	20230825	111900	10993600	8930	8930	8930	8930	0
438	20230825	111800	10993600	8930	8930	8930	8930	0
439	20230825	111700	10993600	8930	8930	8930	8930	0
440	20230825	111600	10993600	8930	8930	8930	8930	0
441	20230825	111500	10993600	8930	8930	8930	8930	0
442	20230825	111400	10993600	8930	8930	8930	8930	0
443	20230825	111300	10993600	8930	8930	8930	8930	0
444	20230825	111200	10993600	8930	8930	8930	8930	0
445	20230825	111100	10993600	8930	8930	8930	8930	0
446	20230825	111000	10993600	8930	8930	8930	8930	0
447	20230825	110900	10993600	8930	8930	8930	8930	0
448	20230825	110800	10993600	8930	8930	8930	8930	0
449	20230825	110700	10993600	8930	8930	8930	8930	0
450	20230825	110600	10993600	8930	8930	8930	8930	0
451	20230825	110500	10993600	8930	8930	8930	8930	0
452	20230825	110400	10993600	8930	8930	8930	8930	0
453	20230825	110300	10993600	8930	8930	8930	8930	0
454	20230825	110200	10993600	8930	8930	8930	8930	0
455	20230825	110100	10993600	8930	8930	8930	8930	0
456	20230825	110000	10993600	8930	8930	8930	8930	0
457	20230825	105900	10993600	8930	8930	8930	8930	0
458	20230825	105800	10993600	8930	8930	8930	8930	0
459	20230825	105700	10993600	8930	8930	8930	8930	0
460	20230825	105600	10993600	8930	8920	8930	8920	19
461	20230825	105500	10824110	8930	8930	8930	8930	0
462	20230825	105400	10824110	8930	8930	8930	8930	0
463	20230825	105300	10824110	8930	8930	8930	8930	0
464	20230825	105200	10824110	8930	8930	8930	8930	0
465	20230825	105100	10824110	8930	8930	8930	8930	0
466	20230825	105000	10824110	8930	8920	8930	8920	2
467	20230825	104900	10806260	8910	8910	8910	8910	0
468	20230825	104800	10806260	8910	8910	8910	8910	0
469	20230825	104700	10806260	8910	8910	8910	8910	0
470	20230825	104600	10806260	8910	8910	8910	8910	30
471	20230825	104500	10538960	8900	8900	8900	8900	0
472	20230825	104400	10538960	8900	8900	8900	8900	0
473	20230825	104300	10538960	8900	8900	8900	8900	0
474	20230825	104200	10538960	8900	8900	8900	8900	0
475	20230825	104100	10538960	8900	8900	8900	8900	90
476	20230825	104000	9737960	8930	8930	8930	8930	0
477	20230825	103900	9737960	8930	8930	8930	8930	0
478	20230825	103800	9737960	8930	8930	8930	8930	0
479	20230825	103700	9737960	8930	8930	8930	8930	0
480	20230825	103600	9737960	8930	8930	8930	8930	0
481	20230825	103500	9737960	8930	8930	8930	8930	0
482	20230825	103400	9737960	8930	8930	8930	8930	0
483	20230825	103300	9737960	8930	8930	8930	8930	0
484	20230825	103200	9737960	8930	8930	8930	8930	0
485	20230825	103100	9737960	8930	8920	8930	8920	7
486	20230825	103000	9675510	8910	8910	8910	8910	0
487	20230825	102900	9675510	8910	8910	8910	8910	0
488	20230825	102800	9675510	8910	8910	8910	8910	0
489	20230825	102700	9675510	8910	8910	8910	8910	507
490	20230825	102600	5158140	8900	8900	8900	8900	70
491	20230825	102500	4535140	8900	8900	8900	8900	2
492	20230825	102400	4517340	8900	8890	8900	8890	137
493	20230825	102300	3299370	8890	8890	8890	8890	103
494	20230825	102200	2383700	8890	8890	8890	8890	0
495	20230825	102100	2383700	8890	8890	8890	8890	0
496	20230825	102000	2383700	8890	8890	8890	8890	0
497	20230825	101900	2383700	8890	8890	8890	8890	15
498	20230825	101800	2250350	8890	8890	8890	8890	117
499	20230825	101700	1210220	8890	8890	8890	8890	0
500	20230825	101600	1210220	8890	8890	8890	8890	0
501	20230825	101500	1210220	8890	8890	8890	8890	0
502	20230825	101400	1210220	8890	8890	8890	8890	0
503	20230825	101300	1210220	8890	8890	8890	8890	1
504	20230825	101200	1201330	8890	8890	8890	8890	1
505	20230825	101100	1192440	8890	8900	8900	8890	21
506	20230825	101000	1005550	8900	8900	8900	8900	0
507	20230825	100900	1005550	8900	8900	8900	8900	0
508	20230825	100800	1005550	8900	8900	8900	8900	1
509	20230825	100700	996650	8890	8890	8890	8890	0
510	20230825	100600	996650	8890	8890	8890	8890	0
511	20230825	100500	996650	8890	8890	8890	8890	0
512	20230825	100400	996650	8890	8890	8890	8890	0
513	20230825	100300	996650	8890	8890	8890	8890	1
514	20230825	100200	987760	8890	8890	8890	8890	1
515	20230825	100100	978870	8890	8890	8890	8890	21
516	20230825	100000	792180	8890	8890	8890	8890	7
517	20230825	095900	729950	8900	8900	8900	8900	0
518	20230825	095800	729950	8900	8900	8900	8900	0
519	20230825	095700	729950	8900	8900	8900	8900	0
520	20230825	095600	729950	8900	8900	8900	8900	0
521	20230825	095500	729950	8900	8900	8900	8900	0
522	20230825	095400	729950	8900	8900	8900	8900	0
523	20230825	095300	729950	8900	8900	8900	8900	0
524	20230825	095200	729950	8900	8900	8900	8900	0
525	20230825	095100	729950	8900	8900	8900	8900	0
526	20230825	095000	729950	8900	8900	8900	8900	0
527	20230825	094900	729950	8900	8900	8900	8900	0
528	20230825	094800	729950	8900	8900	8900	8900	0
529	20230825	094700	729950	8900	8900	8900	8900	0
530	20230825	094600	729950	8900	8900	8900	8900	0
531	20230825	094500	729950	8900	8900	8900	8900	0
532	20230825	094400	729950	8900	8900	8900	8900	0
533	20230825	094300	729950	8900	8900	8900	8900	0
534	20230825	094200	729950	8900	8900	8900	8900	0
535	20230825	094100	729950	8900	8900	8900	8900	0
536	20230825	094000	729950	8900	8900	8900	8900	0
537	20230825	093900	729950	8900	8900	8900	8900	0
538	20230825	093800	729950	8900	8900	8900	8900	1
539	20230825	093700	721050	8900	8900	8900	8900	0
540	20230825	093600	721050	8900	8900	8900	8900	1
541	20230825	093500	712150	8900	8900	8900	8900	1
542	20230825	093400	703250	8900	8900	8900	8900	1
543	20230825	093300	694350	8900	8900	8900	8900	1
544	20230825	093200	685450	8910	8910	8910	8910	2
545	20230825	093100	667630	8900	8900	8900	8900	0
546	20230825	093000	667630	8900	8900	8900	8900	0
547	20230825	092900	667630	8900	8910	8910	8900	25
548	20230825	092800	444890	8910	8910	8910	8910	0
549	20230825	092700	444890	8910	8910	8910	8910	0
550	20230825	092600	444890	8910	8910	8910	8910	0
551	20230825	092500	444890	8910	8910	8910	8910	1
552	20230825	092400	435980	8910	8910	8910	8910	1
553	20230825	092300	427070	8910	8910	8910	8910	2
554	20230825	092200	409250	8900	8900	8900	8900	0
555	20230825	092100	409250	8900	8900	8900	8900	0
556	20230825	092000	409250	8900	8900	8900	8900	0
557	20230825	091900	409250	8900	8900	8900	8900	0
558	20230825	091800	409250	8900	8900	8900	8900	0
559	20230825	091700	409250	8900	8900	8900	8900	0
560	20230825	091600	409250	8900	8900	8900	8900	0
561	20230825	091500	409250	8900	8900	8900	8900	0
562	20230825	091400	409250	8900	8900	8900	8900	0
563	20230825	091300	409250	8900	8900	8900	8900	0
564	20230825	091200	409250	8900	8900	8900	8900	0
565	20230825	091100	409250	8900	8900	8900	8900	0
566	20230825	091000	409250	8900	8900	8900	8900	0
567	20230825	090900	409250	8900	8900	8900	8900	0
568	20230825	090800	409250	8900	8900	8900	8900	2
569	20230825	090700	391450	8900	8900	8900	8900	2
570	20230825	090600	373650	8880	8900	8900	8880	34
571	20230825	090500	71270	8900	8900	8900	8900	0
572	20230825	090400	71270	8900	8900	8900	8900	0
573	20230825	090300	71270	8900	8900	8900	8900	1
574	20230825	090200	62370	8910	8910	8910	8910	0
575	20230825	090100	62370	8910	8910	8910	8910	0
576	20230825	090000	62370	8910	8910	8910	8910	6