KissMeData/001750/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	183400	46680790	8930	8930	8930	8930	12
3	20230828	183300	46680790	8930	8930	8930	8930	0
4	20230828	183200	46680790	8930	8930	8930	8930	0
5	20230828	183100	46680790	8930	8930	8930	8930	0
6	20230828	183000	46680790	8930	8930	8930	8930	0
7	20230828	182900	46680790	8930	8930	8930	8930	0
8	20230828	182800	46680790	8930	8930	8930	8930	0
9	20230828	182700	46680790	8930	8930	8930	8930	0
10	20230828	182600	46680790	8930	8930	8930	8930	0
11	20230828	182500	46680790	8930	8930	8930	8930	0
12	20230828	182400	46680790	8930	8930	8930	8930	0
13	20230828	182300	46680790	8930	8930	8930	8930	0
14	20230828	182200	46680790	8930	8930	8930	8930	0
15	20230828	182100	46680790	8930	8930	8930	8930	0
16	20230828	182000	46680790	8930	8930	8930	8930	0
17	20230828	181900	46680790	8930	8930	8930	8930	0
18	20230828	181800	46680790	8930	8930	8930	8930	0
19	20230828	181700	46680790	8930	8930	8930	8930	0
20	20230828	181600	46680790	8930	8930	8930	8930	0
21	20230828	181500	46680790	8930	8930	8930	8930	0
22	20230828	181400	46680790	8930	8930	8930	8930	0
23	20230828	181300	46680790	8930	8930	8930	8930	0
24	20230828	181200	46680790	8930	8930	8930	8930	0
25	20230828	181100	46680790	8930	8930	8930	8930	0
26	20230828	181000	46680790	8930	8930	8930	8930	0
27	20230828	180900	46680790	8930	8930	8930	8930	0
28	20230828	180800	46680790	8930	8930	8930	8930	0
29	20230828	180700	46680790	8930	8930	8930	8930	0
30	20230828	180600	46680790	8930	8930	8930	8930	0
31	20230828	180500	46680790	8930	8930	8930	8930	0
32	20230828	180400	46680790	8930	8930	8930	8930	12
33	20230828	180300	46680790	8930	8930	8930	8930	0
34	20230828	180200	46680790	8930	8930	8930	8930	0
35	20230828	180100	46680790	8930	8930	8930	8930	0
36	20230828	180000	46680790	8930	8930	8930	8930	0
37	20230828	175900	46680790	8930	8930	8930	8930	0
38	20230828	175800	46680790	8930	8930	8930	8930	0
39	20230828	175700	46680790	8930	8930	8930	8930	0
40	20230828	175600	46680790	8930	8930	8930	8930	0
41	20230828	175500	46680790	8930	8930	8930	8930	0
42	20230828	175400	46680790	8930	8930	8930	8930	0
43	20230828	175300	46680790	8930	8930	8930	8930	0
44	20230828	175200	46680790	8930	8930	8930	8930	0
45	20230828	175100	46680790	8930	8930	8930	8930	0
46	20230828	175000	46680790	8930	8930	8930	8930	0
47	20230828	174900	46680790	8930	8930	8930	8930	0
48	20230828	174800	46680790	8930	8930	8930	8930	0
49	20230828	174700	46680790	8930	8930	8930	8930	0
50	20230828	174600	46680790	8930	8930	8930	8930	0
51	20230828	174500	46680790	8930	8930	8930	8930	0
52	20230828	174400	46680790	8930	8930	8930	8930	0
53	20230828	174300	46680790	8930	8930	8930	8930	0
54	20230828	174200	46680790	8930	8930	8930	8930	0
55	20230828	174100	46680790	8930	8930	8930	8930	0
56	20230828	174000	46680790	8930	8930	8930	8930	0
57	20230828	173900	46680790	8930	8930	8930	8930	0
58	20230828	173800	46680790	8930	8930	8930	8930	0
59	20230828	173700	46680790	8930	8930	8930	8930	0
60	20230828	173600	46680790	8930	8930	8930	8930	0
61	20230828	173500	46680790	8930	8930	8930	8930	0
62	20230828	173400	46680790	8930	8930	8930	8930	12
63	20230828	173300	46680790	8930	8930	8930	8930	0
64	20230828	173200	46680790	8930	8930	8930	8930	0
65	20230828	173100	46680790	8930	8930	8930	8930	0
66	20230828	173000	46680790	8930	8930	8930	8930	0
67	20230828	172900	46680790	8930	8930	8930	8930	0
68	20230828	172800	46680790	8930	8930	8930	8930	0
69	20230828	172700	46680790	8930	8930	8930	8930	0
70	20230828	172600	46680790	8930	8930	8930	8930	0
71	20230828	172500	46680790	8930	8930	8930	8930	0
72	20230828	172400	46680790	8930	8930	8930	8930	0
73	20230828	172300	46680790	8930	8930	8930	8930	0
74	20230828	172200	46680790	8930	8930	8930	8930	0
75	20230828	172100	46680790	8930	8930	8930	8930	0
76	20230828	172000	46680790	8930	8930	8930	8930	0
77	20230828	171900	46680790	8930	8930	8930	8930	0
78	20230828	171800	46680790	8930	8930	8930	8930	0
79	20230828	171700	46680790	8930	8930	8930	8930	0
80	20230828	171600	46680790	8930	8930	8930	8930	0
81	20230828	171500	46680790	8930	8930	8930	8930	0
82	20230828	171400	46680790	8930	8930	8930	8930	0
83	20230828	171300	46680790	8930	8930	8930	8930	0
84	20230828	171200	46680790	8930	8930	8930	8930	0
85	20230828	171100	46680790	8930	8930	8930	8930	0
86	20230828	171000	46680790	8930	8930	8930	8930	0
87	20230828	170900	46680790	8930	8930	8930	8930	0
88	20230828	170800	46680790	8930	8930	8930	8930	0
89	20230828	170700	46680790	8930	8930	8930	8930	0
90	20230828	170600	46680790	8930	8930	8930	8930	0
91	20230828	170500	46680790	8930	8930	8930	8930	0
92	20230828	170400	46680790	8930	8930	8930	8930	12
93	20230828	170300	46680790	8930	8930	8930	8930	0
94	20230828	170200	46680790	8930	8930	8930	8930	0
95	20230828	170100	46680790	8930	8930	8930	8930	0
96	20230828	170000	46680790	8930	8930	8930	8930	0
97	20230828	165900	46680790	8930	8930	8930	8930	0
98	20230828	165800	46680790	8930	8930	8930	8930	0
99	20230828	165700	46680790	8930	8930	8930	8930	0
100	20230828	165600	46680790	8930	8930	8930	8930	0
101	20230828	165500	46680790	8930	8930	8930	8930	0
102	20230828	165400	46680790	8930	8930	8930	8930	0
103	20230828	165300	46680790	8930	8930	8930	8930	0
104	20230828	165200	46680790	8930	8930	8930	8930	0
105	20230828	165100	46680790	8930	8930	8930	8930	0
106	20230828	165000	46680790	8930	8930	8930	8930	0
107	20230828	164900	46680790	8930	8930	8930	8930	0
108	20230828	164800	46680790	8930	8930	8930	8930	0
109	20230828	164700	46680790	8930	8930	8930	8930	0
110	20230828	164600	46680790	8930	8930	8930	8930	0
111	20230828	164500	46680790	8930	8930	8930	8930	0
112	20230828	164400	46680790	8930	8930	8930	8930	0
113	20230828	164300	46680790	8930	8930	8930	8930	0
114	20230828	164200	46680790	8930	8930	8930	8930	0
115	20230828	164100	46680790	8930	8930	8930	8930	0
116	20230828	164000	46680790	8930	8930	8930	8930	0
117	20230828	163900	46680790	8930	8930	8930	8930	0
118	20230828	163800	46680790	8930	8930	8930	8930	0
119	20230828	163700	46680790	8930	8930	8930	8930	0
120	20230828	163600	46680790	8930	8930	8930	8930	0
121	20230828	163500	46680790	8930	8930	8930	8930	0
122	20230828	163400	46680790	8930	8930	8930	8930	12
123	20230828	163300	46680790	8930	8930	8930	8930	0
124	20230828	163200	46680790	8930	8930	8930	8930	0
125	20230828	163100	46680790	8930	8930	8930	8930	0
126	20230828	163000	46680790	8930	8930	8930	8930	0
127	20230828	162900	46680790	8930	8930	8930	8930	0
128	20230828	162800	46680790	8930	8930	8930	8930	0
129	20230828	162700	46680790	8930	8930	8930	8930	0
130	20230828	162600	46680790	8930	8930	8930	8930	0
131	20230828	162500	46680790	8930	8930	8930	8930	0
132	20230828	162400	46680790	8930	8930	8930	8930	0
133	20230828	162300	46680790	8930	8930	8930	8930	0
134	20230828	162200	46680790	8930	8930	8930	8930	0
135	20230828	162100	46680790	8930	8930	8930	8930	0
136	20230828	162000	46680790	8930	8930	8930	8930	0
137	20230828	161900	46680790	8930	8930	8930	8930	0
138	20230828	161800	46680790	8930	8930	8930	8930	0
139	20230828	161700	46680790	8930	8930	8930	8930	0
140	20230828	161600	46680790	8930	8930	8930	8930	0
141	20230828	161500	46680790	8930	8930	8930	8930	0
142	20230828	161400	46680790	8930	8930	8930	8930	0
143	20230828	161300	46680790	8930	8930	8930	8930	0
144	20230828	161200	46680790	8930	8930	8930	8930	0
145	20230828	161100	46680790	8930	8930	8930	8930	0
146	20230828	161000	46680790	8930	8930	8930	8930	0
147	20230828	160900	46680790	8930	8930	8930	8930	0
148	20230828	160800	46680790	8930	8930	8930	8930	0
149	20230828	160700	46680790	8930	8930	8930	8930	0
150	20230828	160600	46680790	8930	8930	8930	8930	0
151	20230828	160500	46680790	8930	8930	8930	8930	0
152	20230828	160400	46680790	8930	8930	8930	8930	12
153	20230828	160300	46680790	8930	8930	8930	8930	0
154	20230828	160200	46680790	8930	8930	8930	8930	0
155	20230828	160100	46680790	8930	8930	8930	8930	0
156	20230828	160000	46680790	8930	8930	8930	8930	0
157	20230828	155900	46680790	8930	8930	8930	8930	0
158	20230828	155800	46680790	8930	8930	8930	8930	0
159	20230828	155700	46680790	8930	8930	8930	8930	0
160	20230828	155600	46680790	8930	8930	8930	8930	0
161	20230828	155500	46680790	8930	8930	8930	8930	0
162	20230828	155400	46680790	8930	8930	8930	8930	0
163	20230828	155300	46680790	8930	8930	8930	8930	0
164	20230828	155200	46680790	8930	8930	8930	8930	0
165	20230828	155100	46680790	8930	8930	8930	8930	0
166	20230828	155000	46680790	8930	8930	8930	8930	0
167	20230828	154900	46680790	8930	8930	8930	8930	0
168	20230828	154800	46680790	8930	8930	8930	8930	0
169	20230828	154700	46680790	8930	8930	8930	8930	0
170	20230828	154600	46680790	8930	8930	8930	8930	0
171	20230828	154500	46680790	8930	8930	8930	8930	0
172	20230828	154400	46680790	8930	8930	8930	8930	0
173	20230828	154300	46680790	8930	8930	8930	8930	0
174	20230828	154200	46680790	8930	8930	8930	8930	0
175	20230828	154100	46680790	8930	8930	8930	8930	0
176	20230828	154000	46680790	8930	8930	8930	8930	0
177	20230828	153900	46680790	8930	8930	8930	8930	0
178	20230828	153800	46680790	8930	8930	8930	8930	0
179	20230828	153700	46680790	8930	8930	8930	8930	0
180	20230828	153600	46680790	8930	8930	8930	8930	0
181	20230828	153500	46680790	8930	8930	8930	8930	0
182	20230828	153400	46680790	8930	8930	8930	8930	12
183	20230828	153300	46680790	8930	8930	8930	8930	0
184	20230828	153200	46680790	8930	8930	8930	8930	0
185	20230828	153100	46680790	8930	8930	8930	8930	0
186	20230828	153000	46680790	8930	8930	8930	8930	12
187	20230828	152900	46573630	8910	8910	8910	8910	0
188	20230828	152800	46573630	8910	8910	8910	8910	0
189	20230828	152700	46573630	8910	8910	8910	8910	0
190	20230828	152600	46573630	8910	8910	8910	8910	0
191	20230828	152500	46573630	8910	8910	8910	8910	0
192	20230828	152400	46573630	8910	8910	8910	8910	0
193	20230828	152300	46573630	8910	8910	8910	8910	0
194	20230828	152200	46573630	8910	8910	8910	8910	0
195	20230828	152100	46573630	8910	8910	8910	8910	0
196	20230828	152000	46573630	8910	8910	8910	8910	0
197	20230828	151900	46573630	8910	8910	8910	8910	0
198	20230828	151800	46573630	8910	8910	8910	8910	0
199	20230828	151700	46573630	8910	8910	8910	8910	0
200	20230828	151600	46573630	8910	8910	8910	8910	0
201	20230828	151500	46573630	8910	8910	8910	8910	0
202	20230828	151400	46573630	8910	8910	8910	8910	0
203	20230828	151300	46573630	8910	8910	8910	8910	0
204	20230828	151200	46573630	8910	8910	8910	8910	0
205	20230828	151100	46573630	8910	8910	8910	8910	0
206	20230828	151000	46573630	8910	8910	8910	8910	0
207	20230828	150900	46573630	8910	8920	8920	8910	66
208	20230828	150800	45985380	8920	8920	8920	8920	6
209	20230828	150700	45931860	8930	8930	8930	8930	0
210	20230828	150600	45931860	8930	8930	8930	8930	35
211	20230828	150500	45619310	8940	8940	8940	8940	0
212	20230828	150400	45619310	8940	8940	8940	8940	0
213	20230828	150300	45619310	8940	8940	8940	8940	0
214	20230828	150200	45619310	8940	8940	8940	8940	0
215	20230828	150100	45619310	8940	8940	8940	8940	0
216	20230828	150000	45619310	8940	8940	8940	8940	0
217	20230828	145900	45619310	8940	8940	8940	8940	0
218	20230828	145800	45619310	8940	8940	8940	8940	0
219	20230828	145700	45619310	8940	8940	8940	8940	0
220	20230828	145600	45619310	8940	8940	8940	8940	0
221	20230828	145500	45619310	8940	8940	8940	8940	0
222	20230828	145400	45619310	8940	8940	8940	8940	0
223	20230828	145300	45619310	8940	8940	8940	8940	0
224	20230828	145200	45619310	8940	8940	8940	8940	0
225	20230828	145100	45619310	8940	8940	8940	8940	0
226	20230828	145000	45619310	8940	8940	8940	8940	0
227	20230828	144900	45619310	8940	8940	8940	8940	0
228	20230828	144800	45619310	8940	8940	8940	8940	0
229	20230828	144700	45619310	8940	8940	8940	8940	0
230	20230828	144600	45619310	8940	8940	8940	8940	0
231	20230828	144500	45619310	8940	8940	8940	8940	0
232	20230828	144400	45619310	8940	8940	8940	8940	0
233	20230828	144300	45619310	8940	8940	8940	8940	0
234	20230828	144200	45619310	8940	8940	8940	8940	0
235	20230828	144100	45619310	8940	8940	8940	8940	0
236	20230828	144000	45619310	8940	8940	8940	8940	0
237	20230828	143900	45619310	8940	8940	8940	8940	0
238	20230828	143800	45619310	8940	8940	8940	8940	0
239	20230828	143700	45619310	8940	8940	8940	8940	0
240	20230828	143600	45619310	8940	8940	8940	8940	0
241	20230828	143500	45619310	8940	8940	8940	8940	0
242	20230828	143400	45619310	8940	8940	8940	8940	0
243	20230828	143300	45619310	8940	8940	8940	8940	0
244	20230828	143200	45619310	8940	8940	8940	8940	0
245	20230828	143100	45619310	8940	8940	8940	8940	0
246	20230828	143000	45619310	8940	8940	8940	8940	0
247	20230828	142900	45619310	8940	8940	8940	8940	0
248	20230828	142800	45619310	8940	8940	8940	8940	5
249	20230828	142700	45574610	8940	8920	8940	8920	3394
250	20230828	142600	15299970	8920	8920	8920	8920	0
251	20230828	142500	15299970	8920	8920	8920	8920	0
252	20230828	142400	15299970	8920	8920	8920	8920	0
253	20230828	142300	15299970	8920	8920	8920	8920	0
254	20230828	142200	15299970	8920	8920	8920	8920	0
255	20230828	142100	15299970	8920	8920	8920	8920	0
256	20230828	142000	15299970	8920	8920	8920	8920	0
257	20230828	141900	15299970	8920	8920	8920	8920	0
258	20230828	141800	15299970	8920	8920	8920	8920	0
259	20230828	141700	15299970	8920	8920	8920	8920	0
260	20230828	141600	15299970	8920	8920	8920	8920	0
261	20230828	141500	15299970	8920	8920	8920	8920	0
262	20230828	141400	15299970	8920	8920	8920	8920	0
263	20230828	141300	15299970	8920	8920	8920	8920	6
264	20230828	141200	15246450	8920	8920	8920	8920	0
265	20230828	141100	15246450	8920	8920	8920	8920	0
266	20230828	141000	15246450	8920	8920	8920	8920	0
267	20230828	140900	15246450	8920	8920	8920	8920	0
268	20230828	140800	15246450	8920	8920	8920	8920	0
269	20230828	140700	15246450	8920	8920	8920	8920	192
270	20230828	140600	13533810	8940	8940	8940	8940	0
271	20230828	140500	13533810	8940	8940	8940	8940	0
272	20230828	140400	13533810	8940	8940	8940	8940	0
273	20230828	140300	13533810	8940	8940	8940	8940	0
274	20230828	140200	13533810	8940	8940	8940	8940	0
275	20230828	140100	13533810	8940	8940	8940	8940	0
276	20230828	140000	13533810	8940	8940	8940	8940	0
277	20230828	135900	13533810	8940	8940	8940	8940	0
278	20230828	135800	13533810	8940	8940	8940	8940	0
279	20230828	135700	13533810	8940	8940	8940	8940	0
280	20230828	135600	13533810	8940	8940	8940	8940	0
281	20230828	135500	13533810	8940	8940	8940	8940	0
282	20230828	135400	13533810	8940	8940	8940	8940	0
283	20230828	135300	13533810	8940	8940	8940	8940	0
284	20230828	135200	13533810	8940	8940	8940	8940	0
285	20230828	135100	13533810	8940	8940	8940	8940	0
286	20230828	135000	13533810	8940	8940	8940	8940	0
287	20230828	134900	13533810	8940	8940	8940	8940	0
288	20230828	134800	13533810	8940	8940	8940	8940	0
289	20230828	134700	13533810	8940	8940	8940	8940	0
290	20230828	134600	13533810	8940	8940	8940	8940	0
291	20230828	134500	13533810	8940	8940	8940	8940	0
292	20230828	134400	13533810	8940	8940	8940	8940	0
293	20230828	134300	13533810	8940	8940	8940	8940	0
294	20230828	134200	13533810	8940	8940	8940	8940	0
295	20230828	134100	13533810	8940	8940	8940	8940	0
296	20230828	134000	13533810	8940	8940	8940	8940	0
297	20230828	133900	13533810	8940	8940	8940	8940	0
298	20230828	133800	13533810	8940	8940	8940	8940	0
299	20230828	133700	13533810	8940	8940	8940	8940	0
300	20230828	133600	13533810	8940	8940	8940	8940	0
301	20230828	133500	13533810	8940	8940	8940	8940	0
302	20230828	133400	13533810	8940	8940	8940	8940	1
303	20230828	133300	13524870	8940	8940	8940	8940	0
304	20230828	133200	13524870	8940	8940	8940	8940	0
305	20230828	133100	13524870	8940	8940	8940	8940	0
306	20230828	133000	13524870	8940	8940	8940	8940	1
307	20230828	132900	13515930	8940	8940	8940	8940	0
308	20230828	132800	13515930	8940	8940	8940	8940	0
309	20230828	132700	13515930	8940	8940	8940	8940	0
310	20230828	132600	13515930	8940	8940	8940	8940	0
311	20230828	132500	13515930	8940	8940	8940	8940	0
312	20230828	132400	13515930	8940	8940	8940	8940	0
313	20230828	132300	13515930	8940	8940	8940	8940	0
314	20230828	132200	13515930	8940	8940	8940	8940	0
315	20230828	132100	13515930	8940	8940	8940	8940	0
316	20230828	132000	13515930	8940	8940	8940	8940	0
317	20230828	131900	13515930	8940	8940	8940	8940	0
318	20230828	131800	13515930	8940	8940	8940	8940	0
319	20230828	131700	13515930	8940	8940	8940	8940	0
320	20230828	131600	13515930	8940	8940	8940	8940	0
321	20230828	131500	13515930	8940	8940	8940	8940	0
322	20230828	131400	13515930	8940	8940	8940	8940	0
323	20230828	131300	13515930	8940	8940	8940	8940	0
324	20230828	131200	13515930	8940	8940	8940	8940	0
325	20230828	131100	13515930	8940	8940	8940	8940	0
326	20230828	131000	13515930	8940	8940	8940	8940	0
327	20230828	130900	13515930	8940	8940	8940	8940	0
328	20230828	130800	13515930	8940	8940	8940	8940	0
329	20230828	130700	13515930	8940	8940	8940	8940	0
330	20230828	130600	13515930	8940	8940	8940	8940	0
331	20230828	130500	13515930	8940	8940	8940	8940	0
332	20230828	130400	13515930	8940	8940	8940	8940	0
333	20230828	130300	13515930	8940	8940	8940	8940	0
334	20230828	130200	13515930	8940	8940	8940	8940	1
335	20230828	130100	13506990	8930	8930	8930	8930	17
336	20230828	130000	13355180	8930	8930	8930	8930	0
337	20230828	125900	13355180	8930	8930	8930	8930	0
338	20230828	125800	13355180	8930	8930	8930	8930	0
339	20230828	125700	13355180	8930	8930	8930	8930	0
340	20230828	125600	13355180	8930	8930	8930	8930	0
341	20230828	125500	13355180	8930	8930	8930	8930	0
342	20230828	125400	13355180	8930	8930	8930	8930	0
343	20230828	125300	13355180	8930	8930	8930	8930	0
344	20230828	125200	13355180	8930	8930	8930	8930	0
345	20230828	125100	13355180	8930	8930	8930	8930	0
346	20230828	125000	13355180	8930	8930	8930	8930	0
347	20230828	124900	13355180	8930	8930	8930	8930	0
348	20230828	124800	13355180	8930	8930	8930	8930	0
349	20230828	124700	13355180	8930	8930	8930	8930	0
350	20230828	124600	13355180	8930	8930	8930	8930	0
351	20230828	124500	13355180	8930	8930	8930	8930	0
352	20230828	124400	13355180	8930	8930	8930	8930	0
353	20230828	124300	13355180	8930	8930	8930	8930	0
354	20230828	124200	13355180	8930	8930	8930	8930	0
355	20230828	124100	13355180	8930	8930	8930	8930	0
356	20230828	124000	13355180	8930	8930	8930	8930	0
357	20230828	123900	13355180	8930	8930	8930	8930	0
358	20230828	123800	13355180	8930	8930	8930	8930	1
359	20230828	123700	13346250	8940	8940	8940	8940	0
360	20230828	123600	13346250	8940	8940	8940	8940	0
361	20230828	123500	13346250	8940	8940	8940	8940	0
362	20230828	123400	13346250	8940	8940	8940	8940	0
363	20230828	123300	13346250	8940	8940	8940	8940	0
364	20230828	123200	13346250	8940	8940	8940	8940	0
365	20230828	123100	13346250	8940	8940	8940	8940	0
366	20230828	123000	13346250	8940	8940	8940	8940	0
367	20230828	122900	13346250	8940	8940	8940	8940	0
368	20230828	122800	13346250	8940	8940	8940	8940	0
369	20230828	122700	13346250	8940	8940	8940	8940	0
370	20230828	122600	13346250	8940	8940	8940	8940	0
371	20230828	122500	13346250	8940	8940	8940	8940	0
372	20230828	122400	13346250	8940	8940	8940	8940	0
373	20230828	122300	13346250	8940	8940	8940	8940	0
374	20230828	122200	13346250	8940	8940	8940	8940	0
375	20230828	122100	13346250	8940	8940	8940	8940	0
376	20230828	122000	13346250	8940	8940	8940	8940	17
377	20230828	121900	13194270	8940	8940	8940	8940	0
378	20230828	121800	13194270	8940	8940	8940	8940	0
379	20230828	121700	13194270	8940	8940	8940	8940	1
380	20230828	121600	13185330	8940	8940	8940	8940	0
381	20230828	121500	13185330	8940	8940	8940	8940	0
382	20230828	121400	13185330	8940	8940	8940	8940	0
383	20230828	121300	13185330	8940	8940	8940	8940	0
384	20230828	121200	13185330	8940	8940	8940	8940	0
385	20230828	121100	13185330	8940	8940	8940	8940	0
386	20230828	121000	13185330	8940	8940	8940	8940	0
387	20230828	120900	13185330	8940	8940	8940	8940	0
388	20230828	120800	13185330	8940	8940	8940	8940	0
389	20230828	120700	13185330	8940	8940	8940	8940	0
390	20230828	120600	13185330	8940	8940	8940	8940	0
391	20230828	120500	13185330	8940	8940	8940	8940	0
392	20230828	120400	13185330	8940	8940	8940	8940	0
393	20230828	120300	13185330	8940	8940	8940	8940	0
394	20230828	120200	13185330	8940	8940	8940	8940	0
395	20230828	120100	13185330	8940	8940	8940	8940	0
396	20230828	120000	13185330	8940	8940	8940	8940	0
397	20230828	115900	13185330	8940	8940	8940	8940	0
398	20230828	115800	13185330	8940	8940	8940	8940	0
399	20230828	115700	13185330	8940	8940	8940	8940	0
400	20230828	115600	13185330	8940	8940	8940	8940	0
401	20230828	115500	13185330	8940	8940	8940	8940	0
402	20230828	115400	13185330	8940	8940	8940	8940	0
403	20230828	115300	13185330	8940	8940	8940	8940	0
404	20230828	115200	13185330	8940	8940	8940	8940	0
405	20230828	115100	13185330	8940	8940	8940	8940	0
406	20230828	115000	13185330	8940	8940	8940	8940	0
407	20230828	114900	13185330	8940	8940	8940	8940	0
408	20230828	114800	13185330	8940	8940	8940	8940	201
409	20230828	114700	11388390	8910	8910	8910	8910	0
410	20230828	114600	11388390	8910	8910	8910	8910	1
411	20230828	114500	11379480	8900	8900	8900	8900	0
412	20230828	114400	11379480	8900	8900	8900	8900	0
413	20230828	114300	11379480	8900	8900	8900	8900	0
414	20230828	114200	11379480	8900	8900	8900	8900	0
415	20230828	114100	11379480	8900	8900	8900	8900	0
416	20230828	114000	11379480	8900	8900	8900	8900	0
417	20230828	113900	11379480	8900	8900	8900	8900	0
418	20230828	113800	11379480	8900	8900	8900	8900	0
419	20230828	113700	11379480	8900	8900	8900	8900	0
420	20230828	113600	11379480	8900	8900	8900	8900	0
421	20230828	113500	11379480	8900	8900	8900	8900	0
422	20230828	113400	11379480	8900	8900	8900	8900	0
423	20230828	113300	11379480	8900	8900	8900	8900	0
424	20230828	113200	11379480	8900	8900	8900	8900	0
425	20230828	113100	11379480	8900	8900	8900	8900	0
426	20230828	113000	11379480	8900	8900	8900	8900	0
427	20230828	112900	11379480	8900	8900	8900	8900	0
428	20230828	112800	11379480	8900	8900	8900	8900	0
429	20230828	112700	11379480	8900	8900	8900	8900	0
430	20230828	112600	11379480	8900	8900	8900	8900	0
431	20230828	112500	11379480	8900	8900	8900	8900	0
432	20230828	112400	11379480	8900	8900	8900	8900	0
433	20230828	112300	11379480	8900	8900	8900	8900	0
434	20230828	112200	11379480	8900	8900	8900	8900	0
435	20230828	112100	11379480	8900	8900	8900	8900	0
436	20230828	112000	11379480	8900	8900	8900	8900	0
437	20230828	111900	11379480	8900	8910	8910	8900	12
438	20230828	111800	11272580	8940	8940	8940	8940	0
439	20230828	111700	11272580	8940	8940	8940	8940	0
440	20230828	111600	11272580	8940	8940	8940	8940	0
441	20230828	111500	11272580	8940	8940	8940	8940	0
442	20230828	111400	11272580	8940	8940	8940	8940	0
443	20230828	111300	11272580	8940	8940	8940	8940	0
444	20230828	111200	11272580	8940	8940	8940	8940	0
445	20230828	111100	11272580	8940	8940	8940	8940	0
446	20230828	111000	11272580	8940	8940	8940	8940	0
447	20230828	110900	11272580	8940	8940	8940	8940	0
448	20230828	110800	11272580	8940	8940	8940	8940	0
449	20230828	110700	11272580	8940	8940	8940	8940	0
450	20230828	110600	11272580	8940	8940	8940	8940	0
451	20230828	110500	11272580	8940	8940	8940	8940	0
452	20230828	110400	11272580	8940	8940	8940	8940	0
453	20230828	110300	11272580	8940	8940	8940	8940	0
454	20230828	110200	11272580	8940	8940	8940	8940	0
455	20230828	110100	11272580	8940	8940	8940	8940	0
456	20230828	110000	11272580	8940	8940	8940	8940	0
457	20230828	105900	11272580	8940	8940	8940	8940	0
458	20230828	105800	11272580	8940	8940	8940	8940	0
459	20230828	105700	11272580	8940	8930	8940	8930	4
460	20230828	105600	11236850	8920	8920	8920	8920	0
461	20230828	105500	11236850	8920	8920	8920	8920	0
462	20230828	105400	11236850	8920	8920	8920	8920	0
463	20230828	105300	11236850	8920	8920	8920	8920	0
464	20230828	105200	11236850	8920	8920	8920	8920	0
465	20230828	105100	11236850	8920	8920	8920	8920	0
466	20230828	105000	11236850	8920	8920	8920	8920	0
467	20230828	104900	11236850	8920	8920	8920	8920	0
468	20230828	104800	11236850	8920	8920	8920	8920	0
469	20230828	104700	11236850	8920	8920	8920	8920	0
470	20230828	104600	11236850	8920	8920	8920	8920	0
471	20230828	104500	11236850	8920	8920	8920	8920	0
472	20230828	104400	11236850	8920	8920	8920	8920	0
473	20230828	104300	11236850	8920	8920	8920	8920	0
474	20230828	104200	11236850	8920	8920	8920	8920	0
475	20230828	104100	11236850	8920	8920	8920	8920	0
476	20230828	104000	11236850	8920	8920	8920	8920	0
477	20230828	103900	11236850	8920	8920	8920	8920	0
478	20230828	103800	11236850	8920	8920	8920	8920	0
479	20230828	103700	11236850	8920	8920	8920	8920	0
480	20230828	103600	11236850	8920	8920	8920	8920	0
481	20230828	103500	11236850	8920	8920	8920	8920	0
482	20230828	103400	11236850	8920	8920	8920	8920	0
483	20230828	103300	11236850	8920	8920	8920	8920	0
484	20230828	103200	11236850	8920	8920	8920	8920	0
485	20230828	103100	11236850	8920	8920	8920	8920	0
486	20230828	103000	11236850	8920	8920	8920	8920	0
487	20230828	102900	11236850	8920	8920	8920	8920	0
488	20230828	102800	11236850	8920	8920	8920	8920	0
489	20230828	102700	11236850	8920	8920	8920	8920	0
490	20230828	102600	11236850	8920	8920	8920	8920	0
491	20230828	102500	11236850	8920	8920	8920	8920	0
492	20230828	102400	11236850	8920	8920	8920	8920	5
493	20230828	102300	11192250	8910	8910	8910	8910	0
494	20230828	102200	11192250	8910	8910	8910	8910	0
495	20230828	102100	11192250	8910	8910	8910	8910	0
496	20230828	102000	11192250	8910	8910	8910	8910	0
497	20230828	101900	11192250	8910	8910	8910	8910	0
498	20230828	101800	11192250	8910	8910	8910	8910	0
499	20230828	101700	11192250	8910	8910	8910	8910	0
500	20230828	101600	11192250	8910	8910	8910	8910	5
501	20230828	101500	11147700	8900	8900	8900	8900	0
502	20230828	101400	11147700	8900	8900	8900	8900	0
503	20230828	101300	11147700	8900	8900	8900	8900	0
504	20230828	101200	11147700	8900	8900	8900	8900	0
505	20230828	101100	11147700	8900	8900	8900	8900	0
506	20230828	101000	11147700	8900	8900	8900	8900	0
507	20230828	100900	11147700	8900	8900	8900	8900	0
508	20230828	100800	11147700	8900	8900	8900	8900	0
509	20230828	100700	11147700	8900	8900	8900	8900	0
510	20230828	100600	11147700	8900	8900	8900	8900	0
511	20230828	100500	11147700	8900	8900	8900	8900	0
512	20230828	100400	11147700	8900	8900	8900	8900	0
513	20230828	100300	11147700	8900	8900	8900	8900	100
514	20230828	100200	10257700	8900	8900	8900	8900	0
515	20230828	100100	10257700	8900	8900	8900	8900	4
516	20230828	100000	10222100	8910	8910	8910	8910	9
517	20230828	095900	10141910	8910	8910	8910	8910	1
518	20230828	095800	10133000	8910	8910	8910	8910	4
519	20230828	095700	10097360	8910	8910	8910	8910	0
520	20230828	095600	10097360	8910	8910	8910	8910	0
521	20230828	095500	10097360	8910	8910	8910	8910	0
522	20230828	095400	10097360	8910	8910	8910	8910	0
523	20230828	095300	10097360	8910	8910	8910	8910	0
524	20230828	095200	10097360	8910	8910	8910	8910	0
525	20230828	095100	10097360	8910	8910	8910	8910	36
526	20230828	095000	9776600	8910	8910	8910	8910	0
527	20230828	094900	9776600	8910	8910	8910	8910	0
528	20230828	094800	9776600	8910	8910	8910	8910	1
529	20230828	094700	9767690	8910	8910	8910	8910	2
530	20230828	094600	9749870	8910	8910	8910	8910	1
531	20230828	094500	9740960	8920	8920	8920	8920	0
532	20230828	094400	9740960	8920	8920	8920	8920	0
533	20230828	094300	9740960	8920	8920	8920	8920	0
534	20230828	094200	9740960	8920	8920	8920	8920	0
535	20230828	094100	9740960	8920	8920	8920	8920	342
536	20230828	094000	6690320	8920	8920	8920	8920	0
537	20230828	093900	6690320	8920	8920	8920	8920	0
538	20230828	093800	6690320	8920	8920	8920	8920	1
539	20230828	093700	6681400	8920	8920	8920	8920	1
540	20230828	093600	6672480	8920	8920	8920	8920	13
541	20230828	093500	6556520	8920	8920	8920	8920	0
542	20230828	093400	6556520	8920	8920	8920	8920	0
543	20230828	093300	6556520	8920	8920	8920	8920	2
544	20230828	093200	6538680	8920	8920	8920	8920	2
545	20230828	093100	6520840	8920	8920	8920	8920	1
546	20230828	093000	6511920	8920	8920	8920	8920	0
547	20230828	092900	6511920	8920	8920	8920	8920	1
548	20230828	092800	6503000	8920	8920	8920	8920	0
549	20230828	092700	6503000	8920	8920	8920	8920	0
550	20230828	092600	6503000	8920	8920	8920	8920	0
551	20230828	092500	6503000	8920	8920	8920	8920	0
552	20230828	092400	6503000	8920	8920	8920	8920	0
553	20230828	092300	6503000	8920	8920	8920	8920	0
554	20230828	092200	6503000	8920	8920	8920	8920	0
555	20230828	092100	6503000	8920	8920	8920	8920	0
556	20230828	092000	6503000	8920	8920	8920	8920	0
557	20230828	091900	6503000	8920	8920	8920	8920	0
558	20230828	091800	6503000	8920	8920	8920	8920	0
559	20230828	091700	6503000	8920	8920	8920	8920	0
560	20230828	091600	6503000	8920	8920	8920	8920	0
561	20230828	091500	6503000	8920	8920	8920	8920	0
562	20230828	091400	6503000	8920	8920	8920	8920	1
563	20230828	091300	6494080	8920	8920	8920	8920	0
564	20230828	091200	6494080	8920	8920	8920	8920	1
565	20230828	091100	6485160	8910	8910	8910	8910	0
566	20230828	091000	6485160	8910	8910	8910	8910	0
567	20230828	090900	6485160	8910	8910	8910	8910	0
568	20230828	090800	6485160	8910	8910	8910	8910	8
569	20230828	090700	6413880	8910	8890	8910	8850	361
570	20230828	090600	3214540	8850	8850	8850	8850	0
571	20230828	090500	3214540	8850	8910	8910	8850	150
572	20230828	090400	1879500	8950	8950	8950	8950	0
573	20230828	090300	1879500	8950	8950	8950	8950	0
574	20230828	090200	1879500	8950	8950	8950	8950	0
575	20230828	090100	1879500	8950	8950	8950	8950	0
576	20230828	090000	1879500	8950	8950	8950	8950	210