KissMeData/053580/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	192300	178181670	12020	12020	12020	12020	238
3	20230817	192200	178181670	12020	12020	12020	12020	0
4	20230817	192100	178181670	12020	12020	12020	12020	0
5	20230817	192000	178181670	12020	12020	12020	12020	0
6	20230817	191900	178181670	12020	12020	12020	12020	0
7	20230817	191800	178181670	12020	12020	12020	12020	0
8	20230817	191700	178181670	12020	12020	12020	12020	0
9	20230817	191600	178181670	12020	12020	12020	12020	0
10	20230817	191500	178181670	12020	12020	12020	12020	0
11	20230817	191400	178181670	12020	12020	12020	12020	0
12	20230817	191300	178181670	12020	12020	12020	12020	0
13	20230817	191200	178181670	12020	12020	12020	12020	0
14	20230817	191100	178181670	12020	12020	12020	12020	0
15	20230817	191000	178181670	12020	12020	12020	12020	0
16	20230817	190900	178181670	12020	12020	12020	12020	0
17	20230817	190800	178181670	12020	12020	12020	12020	0
18	20230817	190700	178181670	12020	12020	12020	12020	0
19	20230817	190600	178181670	12020	12020	12020	12020	0
20	20230817	190500	178181670	12020	12020	12020	12020	0
21	20230817	190400	178181670	12020	12020	12020	12020	0
22	20230817	190300	178181670	12020	12020	12020	12020	0
23	20230817	190200	178181670	12020	12020	12020	12020	0
24	20230817	190100	178181670	12020	12020	12020	12020	0
25	20230817	190000	178181670	12020	12020	12020	12020	0
26	20230817	185900	178181670	12020	12020	12020	12020	0
27	20230817	185800	178181670	12020	12020	12020	12020	0
28	20230817	185700	178181670	12020	12020	12020	12020	0
29	20230817	185600	178181670	12020	12020	12020	12020	0
30	20230817	185500	178181670	12020	12020	12020	12020	0
31	20230817	185400	178181670	12020	12020	12020	12020	0
32	20230817	185300	178181670	12020	12020	12020	12020	238
33	20230817	185200	178181670	12020	12020	12020	12020	0
34	20230817	185100	178181670	12020	12020	12020	12020	0
35	20230817	185000	178181670	12020	12020	12020	12020	0
36	20230817	184900	178181670	12020	12020	12020	12020	0
37	20230817	184800	178181670	12020	12020	12020	12020	0
38	20230817	184700	178181670	12020	12020	12020	12020	0
39	20230817	184600	178181670	12020	12020	12020	12020	0
40	20230817	184500	178181670	12020	12020	12020	12020	0
41	20230817	184400	178181670	12020	12020	12020	12020	0
42	20230817	184300	178181670	12020	12020	12020	12020	0
43	20230817	184200	178181670	12020	12020	12020	12020	0
44	20230817	184100	178181670	12020	12020	12020	12020	0
45	20230817	184000	178181670	12020	12020	12020	12020	0
46	20230817	183900	178181670	12020	12020	12020	12020	0
47	20230817	183800	178181670	12020	12020	12020	12020	0
48	20230817	183700	178181670	12020	12020	12020	12020	0
49	20230817	183600	178181670	12020	12020	12020	12020	0
50	20230817	183500	178181670	12020	12020	12020	12020	0
51	20230817	183400	178181670	12020	12020	12020	12020	0
52	20230817	183300	178181670	12020	12020	12020	12020	0
53	20230817	183200	178181670	12020	12020	12020	12020	0
54	20230817	183100	178181670	12020	12020	12020	12020	0
55	20230817	183000	178181670	12020	12020	12020	12020	0
56	20230817	182900	178181670	12020	12020	12020	12020	0
57	20230817	182800	178181670	12020	12020	12020	12020	0
58	20230817	182700	178181670	12020	12020	12020	12020	0
59	20230817	182600	178181670	12020	12020	12020	12020	0
60	20230817	182500	178181670	12020	12020	12020	12020	0
61	20230817	182400	178181670	12020	12020	12020	12020	0
62	20230817	182300	178181670	12020	12020	12020	12020	238
63	20230817	182200	178181670	12020	12020	12020	12020	0
64	20230817	182100	178181670	12020	12020	12020	12020	0
65	20230817	182000	178181670	12020	12020	12020	12020	0
66	20230817	181900	178181670	12020	12020	12020	12020	0
67	20230817	181800	178181670	12020	12020	12020	12020	0
68	20230817	181700	178181670	12020	12020	12020	12020	0
69	20230817	181600	178181670	12020	12020	12020	12020	0
70	20230817	181500	178181670	12020	12020	12020	12020	0
71	20230817	181400	178181670	12020	12020	12020	12020	0
72	20230817	181300	178181670	12020	12020	12020	12020	0
73	20230817	181200	178181670	12020	12020	12020	12020	0
74	20230817	181100	178181670	12020	12020	12020	12020	0
75	20230817	181000	178181670	12020	12020	12020	12020	0
76	20230817	180900	178181670	12020	12020	12020	12020	0
77	20230817	180800	178181670	12020	12020	12020	12020	0
78	20230817	180700	178181670	12020	12020	12020	12020	0
79	20230817	180600	178181670	12020	12020	12020	12020	0
80	20230817	180500	178181670	12020	12020	12020	12020	0
81	20230817	180400	178181670	12020	12020	12020	12020	0
82	20230817	180300	178181670	12020	12020	12020	12020	0
83	20230817	180200	178181670	12020	12020	12020	12020	0
84	20230817	180100	178181670	12020	12020	12020	12020	0
85	20230817	180000	178181670	12020	12020	12020	12020	0
86	20230817	175900	178181670	12020	12020	12020	12020	0
87	20230817	175800	178181670	12020	12020	12020	12020	0
88	20230817	175700	178181670	12020	12020	12020	12020	0
89	20230817	175600	178181670	12020	12020	12020	12020	0
90	20230817	175500	178181670	12020	12020	12020	12020	0
91	20230817	175400	178181670	12020	12020	12020	12020	0
92	20230817	175300	178181670	12020	12020	12020	12020	238
93	20230817	175200	178181670	12020	12020	12020	12020	0
94	20230817	175100	178181670	12020	12020	12020	12020	0
95	20230817	175000	178181670	12020	12020	12020	12020	0
96	20230817	174900	178181670	12020	12020	12020	12020	0
97	20230817	174800	178181670	12020	12020	12020	12020	0
98	20230817	174700	178181670	12020	12020	12020	12020	0
99	20230817	174600	178181670	12020	12020	12020	12020	0
100	20230817	174500	178181670	12020	12020	12020	12020	0
101	20230817	174400	178181670	12020	12020	12020	12020	0
102	20230817	174300	178181670	12020	12020	12020	12020	0
103	20230817	174200	178181670	12020	12020	12020	12020	0
104	20230817	174100	178181670	12020	12020	12020	12020	0
105	20230817	174000	178181670	12020	12020	12020	12020	0
106	20230817	173900	178181670	12020	12020	12020	12020	0
107	20230817	173800	178181670	12020	12020	12020	12020	0
108	20230817	173700	178181670	12020	12020	12020	12020	0
109	20230817	173600	178181670	12020	12020	12020	12020	0
110	20230817	173500	178181670	12020	12020	12020	12020	0
111	20230817	173400	178181670	12020	12020	12020	12020	0
112	20230817	173300	178181670	12020	12020	12020	12020	0
113	20230817	173200	178181670	12020	12020	12020	12020	0
114	20230817	173100	178181670	12020	12020	12020	12020	0
115	20230817	173000	178181670	12020	12020	12020	12020	0
116	20230817	172900	178181670	12020	12020	12020	12020	0
117	20230817	172800	178181670	12020	12020	12020	12020	0
118	20230817	172700	178181670	12020	12020	12020	12020	0
119	20230817	172600	178181670	12020	12020	12020	12020	0
120	20230817	172500	178181670	12020	12020	12020	12020	0
121	20230817	172400	178181670	12020	12020	12020	12020	0
122	20230817	172300	178181670	12020	12020	12020	12020	238
123	20230817	172200	178181670	12020	12020	12020	12020	0
124	20230817	172100	178181670	12020	12020	12020	12020	0
125	20230817	172000	178181670	12020	12020	12020	12020	0
126	20230817	171900	178181670	12020	12020	12020	12020	0
127	20230817	171800	178181670	12020	12020	12020	12020	0
128	20230817	171700	178181670	12020	12020	12020	12020	0
129	20230817	171600	178181670	12020	12020	12020	12020	0
130	20230817	171500	178181670	12020	12020	12020	12020	0
131	20230817	171400	178181670	12020	12020	12020	12020	0
132	20230817	171300	178181670	12020	12020	12020	12020	0
133	20230817	171200	178181670	12020	12020	12020	12020	0
134	20230817	171100	178181670	12020	12020	12020	12020	0
135	20230817	171000	178181670	12020	12020	12020	12020	0
136	20230817	170900	178181670	12020	12020	12020	12020	0
137	20230817	170800	178181670	12020	12020	12020	12020	0
138	20230817	170700	178181670	12020	12020	12020	12020	0
139	20230817	170600	178181670	12020	12020	12020	12020	0
140	20230817	170500	178181670	12020	12020	12020	12020	0
141	20230817	170400	178181670	12020	12020	12020	12020	0
142	20230817	170300	178181670	12020	12020	12020	12020	0
143	20230817	170200	178181670	12020	12020	12020	12020	0
144	20230817	170100	178181670	12020	12020	12020	12020	0
145	20230817	170000	178181670	12020	12020	12020	12020	0
146	20230817	165900	178181670	12020	12020	12020	12020	0
147	20230817	165800	178181670	12020	12020	12020	12020	0
148	20230817	165700	178181670	12020	12020	12020	12020	0
149	20230817	165600	178181670	12020	12020	12020	12020	0
150	20230817	165500	178181670	12020	12020	12020	12020	0
151	20230817	165400	178181670	12020	12020	12020	12020	0
152	20230817	165300	178181670	12020	12020	12020	12020	238
153	20230817	165200	178181670	12020	12020	12020	12020	0
154	20230817	165100	178181670	12020	12020	12020	12020	0
155	20230817	165000	178181670	12020	12020	12020	12020	0
156	20230817	164900	178181670	12020	12020	12020	12020	0
157	20230817	164800	178181670	12020	12020	12020	12020	0
158	20230817	164700	178181670	12020	12020	12020	12020	0
159	20230817	164600	178181670	12020	12020	12020	12020	0
160	20230817	164500	178181670	12020	12020	12020	12020	0
161	20230817	164400	178181670	12020	12020	12020	12020	0
162	20230817	164300	178181670	12020	12020	12020	12020	0
163	20230817	164200	178181670	12020	12020	12020	12020	0
164	20230817	164100	178181670	12020	12020	12020	12020	0
165	20230817	164000	178181670	12020	12020	12020	12020	0
166	20230817	163900	178181670	12020	12020	12020	12020	0
167	20230817	163800	178181670	12020	12020	12020	12020	0
168	20230817	163700	178181670	12020	12020	12020	12020	0
169	20230817	163600	178181670	12020	12020	12020	12020	0
170	20230817	163500	178181670	12020	12020	12020	12020	0
171	20230817	163400	178181670	12020	12020	12020	12020	0
172	20230817	163300	178181670	12020	12020	12020	12020	0
173	20230817	163200	178181670	12020	12020	12020	12020	0
174	20230817	163100	178181670	12020	12020	12020	12020	0
175	20230817	163000	178181670	12020	12020	12020	12020	0
176	20230817	162900	178181670	12020	12020	12020	12020	0
177	20230817	162800	178181670	12020	12020	12020	12020	0
178	20230817	162700	178181670	12020	12020	12020	12020	0
179	20230817	162600	178181670	12020	12020	12020	12020	0
180	20230817	162500	178181670	12020	12020	12020	12020	0
181	20230817	162400	178181670	12020	12020	12020	12020	0
182	20230817	162300	178181670	12020	12020	12020	12020	238
183	20230817	162200	178181670	12020	12020	12020	12020	0
184	20230817	162100	178181670	12020	12020	12020	12020	0
185	20230817	162000	178181670	12020	12020	12020	12020	0
186	20230817	161900	178181670	12020	12020	12020	12020	0
187	20230817	161800	178181670	12020	12020	12020	12020	0
188	20230817	161700	178181670	12020	12020	12020	12020	0
189	20230817	161600	178181670	12020	12020	12020	12020	0
190	20230817	161500	178181670	12020	12020	12020	12020	0
191	20230817	161400	178181670	12020	12020	12020	12020	0
192	20230817	161300	178181670	12020	12020	12020	12020	0
193	20230817	161200	178181670	12020	12020	12020	12020	0
194	20230817	161100	178181670	12020	12020	12020	12020	0
195	20230817	161000	178181670	12020	12020	12020	12020	0
196	20230817	160900	178181670	12020	12020	12020	12020	0
197	20230817	160800	178181670	12020	12020	12020	12020	0
198	20230817	160700	178181670	12020	12020	12020	12020	0
199	20230817	160600	178181670	12020	12020	12020	12020	0
200	20230817	160500	178181670	12020	12020	12020	12020	0
201	20230817	160400	178181670	12020	12020	12020	12020	0
202	20230817	160300	178181670	12020	12020	12020	12020	0
203	20230817	160200	178181670	12020	12020	12020	12020	0
204	20230817	160100	178181670	12020	12020	12020	12020	0
205	20230817	160000	178181670	12020	12020	12020	12020	0
206	20230817	155900	178181670	12020	12020	12020	12020	0
207	20230817	155800	178181670	12020	12020	12020	12020	0
208	20230817	155700	178181670	12020	12020	12020	12020	0
209	20230817	155600	178181670	12020	12020	12020	12020	0
210	20230817	155500	178181670	12020	12020	12020	12020	0
211	20230817	155400	178181670	12020	12020	12020	12020	0
212	20230817	155300	178181670	12020	12020	12020	12020	238
213	20230817	155200	178181670	12020	12020	12020	12020	0
214	20230817	155100	178181670	12020	12020	12020	12020	0
215	20230817	155000	178181670	12020	12020	12020	12020	0
216	20230817	154900	178181670	12020	12020	12020	12020	0
217	20230817	154800	178181670	12020	12020	12020	12020	0
218	20230817	154700	178181670	12020	12020	12020	12020	0
219	20230817	154600	178181670	12020	12020	12020	12020	0
220	20230817	154500	178181670	12020	12020	12020	12020	0
221	20230817	154400	178181670	12020	12020	12020	12020	0
222	20230817	154300	178181670	12020	12020	12020	12020	0
223	20230817	154200	178181670	12020	12020	12020	12020	0
224	20230817	154100	178181670	12020	12020	12020	12020	0
225	20230817	154000	178181670	12020	12020	12020	12020	0
226	20230817	153900	178181670	12020	12020	12020	12020	0
227	20230817	153800	178181670	12020	12020	12020	12020	0
228	20230817	153700	178181670	12020	12020	12020	12020	0
229	20230817	153600	178181670	12020	12020	12020	12020	0
230	20230817	153500	178181670	12020	12020	12020	12020	0
231	20230817	153400	178181670	12020	12020	12020	12020	0
232	20230817	153300	178181670	12020	12020	12020	12020	0
233	20230817	153200	178181670	12020	12020	12020	12020	0
234	20230817	153100	178181670	12020	12020	12020	12020	0
235	20230817	153000	178181670	12020	12020	12020	12020	238
236	20230817	152900	175320910	12020	12020	12020	12020	0
237	20230817	152800	175320910	12020	12020	12020	12020	0
238	20230817	152700	175320910	12020	12020	12020	12020	0
239	20230817	152600	175320910	12020	12020	12020	12020	0
240	20230817	152500	175320910	12020	12020	12020	12020	0
241	20230817	152400	175320910	12020	12020	12020	12020	0
242	20230817	152300	175320910	12020	12020	12020	12020	0
243	20230817	152200	175320910	12020	12020	12020	12020	0
244	20230817	152100	175320910	12020	12020	12020	12020	0
245	20230817	152000	175320910	12020	12020	12020	12020	0
246	20230817	151900	175320910	12020	12020	12020	12020	0
247	20230817	151800	175320910	12020	12020	12020	12020	0
248	20230817	151700	175320910	12020	12020	12020	12020	0
249	20230817	151600	175320910	12020	12020	12020	12020	0
250	20230817	151500	175320910	12020	12020	12020	12020	11
251	20230817	151400	175188690	12020	12020	12020	12020	0
252	20230817	151300	175188690	12020	12040	12040	12020	6
253	20230817	151200	175116550	12040	12040	12040	12040	35
254	20230817	151100	174695150	12040	12020	12040	12020	67
255	20230817	151000	173888530	12020	12010	12020	12010	9
256	20230817	150900	173780380	12010	12020	12020	12010	79
257	20230817	150800	172831430	12010	12010	12010	12010	0
258	20230817	150700	172831430	12010	12010	12010	12010	0
259	20230817	150600	172831430	12010	12010	12010	12010	18
260	20230817	150500	172615250	12040	12020	12040	12020	154
261	20230817	150400	170761110	12010	12010	12010	12010	6
262	20230817	150300	170689050	12020	12020	12020	12020	0
263	20230817	150200	170689050	12020	12020	12020	12020	70
264	20230817	150100	169847650	12020	12020	12020	12020	0
265	20230817	150000	169847650	12020	12020	12020	12020	88
266	20230817	145900	168789890	12020	12020	12020	12020	0
267	20230817	145800	168789890	12020	12020	12020	12020	1
268	20230817	145700	168777870	12020	12020	12020	12010	22
269	20230817	145600	168513530	12020	12020	12020	12020	12
270	20230817	145500	168369290	12040	12040	12040	12040	37
271	20230817	145400	167923810	12040	12040	12040	12040	200
272	20230817	145300	165515810	12010	12010	12010	12010	25
273	20230817	145200	165215560	12010	12010	12010	12010	0
274	20230817	145100	165215560	12010	12010	12010	12010	14
275	20230817	145000	165047420	12010	12000	12010	12000	29
276	20230817	144900	164699160	12010	12010	12010	12010	0
277	20230817	144800	164699160	12010	12010	12010	12010	1
278	20230817	144700	164687150	12010	12010	12010	12010	23
279	20230817	144600	164410920	12000	12000	12000	12000	3
280	20230817	144500	164374920	12000	12000	12000	12000	13
281	20230817	144400	164218920	12000	12000	12000	12000	0
282	20230817	144300	164218920	12000	12000	12000	12000	13
283	20230817	144200	164062920	12000	12000	12000	12000	12
284	20230817	144100	163918920	12010	12010	12010	12010	0
285	20230817	144000	163918920	12010	12000	12010	12000	98
286	20230817	143900	162742070	12000	12000	12000	12000	0
287	20230817	143800	162742070	12000	12000	12010	12000	2000
288	20230817	143700	138741920	12010	12010	12010	12010	40
289	20230817	143600	138261520	12030	12010	12030	12010	23
290	20230817	143500	137985270	12010	12010	12010	12010	0
291	20230817	143400	137985270	12010	12010	12010	12010	13
292	20230817	143300	137829140	12010	12010	12010	12010	35
293	20230817	143200	137408790	12010	12000	12010	12000	203
294	20230817	143100	134970790	12010	12010	12010	12010	13
295	20230817	143000	134814660	12000	12000	12000	12000	0
296	20230817	142900	134814660	12000	12010	12010	12000	38
297	20230817	142800	134358350	12010	12010	12010	12010	11
298	20230817	142700	134226240	12010	12010	12010	12010	6
299	20230817	142600	134154180	12010	12010	12010	12010	25
300	20230817	142500	133853930	12010	12010	12010	12010	13
301	20230817	142400	133697800	12010	12010	12010	12010	14
302	20230817	142300	133529660	12010	12010	12010	12010	0
303	20230817	142200	133529660	12010	12010	12010	12010	13
304	20230817	142100	133373530	12010	12010	12010	12010	0
305	20230817	142000	133373530	12010	12010	12010	12010	13
306	20230817	141900	133217400	12010	12020	12020	12010	6
307	20230817	141800	133145320	12020	12020	12020	12020	0
308	20230817	141700	133145320	12020	12020	12020	12020	0
309	20230817	141600	133145320	12020	12020	12020	12020	64
310	20230817	141500	132376040	12020	12020	12020	12020	3
311	20230817	141400	132339980	12020	12020	12020	12020	8
312	20230817	141300	132243820	12030	12030	12030	12030	0
313	20230817	141200	132243820	12030	12030	12030	12030	0
314	20230817	141100	132243820	12030	12030	12030	12030	35
315	20230817	141000	131822770	12020	12020	12020	12020	0
316	20230817	140900	131822770	12020	12020	12020	12020	0
317	20230817	140800	131822770	12020	12020	12020	12020	0
318	20230817	140700	131822770	12020	12020	12020	12020	0
319	20230817	140600	131822770	12020	12020	12020	12020	0
320	20230817	140500	131822770	12020	12020	12020	12020	0
321	20230817	140400	131822770	12020	12020	12020	12020	0
322	20230817	140300	131822770	12020	12020	12020	12020	0
323	20230817	140200	131822770	12020	12020	12020	12020	6
324	20230817	140100	131750650	12010	12010	12010	12010	0
325	20230817	140000	131750650	12010	12010	12010	12010	0
326	20230817	135900	131750650	12010	12010	12010	12010	0
327	20230817	135800	131750650	12010	12010	12010	12010	0
328	20230817	135700	131750650	12010	12010	12010	12010	0
329	20230817	135600	131750650	12010	12010	12010	12010	15
330	20230817	135500	131570500	12010	12010	12010	12010	0
331	20230817	135400	131570500	12010	12010	12010	12010	0
332	20230817	135300	131570500	12010	12010	12010	12000	153
333	20230817	135200	129733850	12020	12020	12040	12020	1379
334	20230817	135100	113158250	12000	12000	12000	12000	0
335	20230817	135000	113158250	12000	12000	12000	12000	0
336	20230817	134900	113158250	12000	12000	12000	12000	0
337	20230817	134800	113158250	12000	12010	12010	12000	18
338	20230817	134700	112942240	12010	12010	12010	12010	0
339	20230817	134600	112942240	12010	12010	12010	12010	0
340	20230817	134500	112942240	12010	12010	12010	12010	29
341	20230817	134400	112593950	12010	12010	12010	12010	0
342	20230817	134300	112593950	12010	12010	12010	12010	100
343	20230817	134200	111392950	12010	12010	12010	12010	6
344	20230817	134100	111320890	12000	12000	12000	12000	0
345	20230817	134000	111320890	12000	12000	12000	12000	0
346	20230817	133900	111320890	12000	12010	12010	12000	55
347	20230817	133800	110660670	12010	12020	12020	12010	600
348	20230817	133700	103454520	12020	12020	12020	12020	0
349	20230817	133600	103454520	12020	12020	12020	12020	1
350	20230817	133500	103442500	12010	12010	12010	12010	0
351	20230817	133400	103442500	12010	12010	12010	12010	0
352	20230817	133300	103442500	12010	12010	12010	12010	0
353	20230817	133200	103442500	12010	12010	12010	12010	0
354	20230817	133100	103442500	12010	12010	12010	12010	0
355	20230817	133000	103442500	12010	12010	12010	12010	0
356	20230817	132900	103442500	12010	12010	12010	12010	0
357	20230817	132800	103442500	12010	12010	12010	12010	0
358	20230817	132700	103442500	12010	12010	12010	12010	0
359	20230817	132600	103442500	12010	12010	12020	12010	100
360	20230817	132500	102241490	12020	12030	12030	12020	17
361	20230817	132400	102037140	12040	12040	12040	12040	3
362	20230817	132300	102001020	12040	12040	12040	12040	0
363	20230817	132200	102001020	12040	12040	12040	12040	0
364	20230817	132100	102001020	12040	12040	12040	12040	0
365	20230817	132000	102001020	12040	12040	12040	12040	0
366	20230817	131900	102001020	12040	12040	12040	12040	0
367	20230817	131800	102001020	12040	12040	12040	12040	0
368	20230817	131700	102001020	12040	12040	12040	12040	0
369	20230817	131600	102001020	12040	12040	12040	12040	0
370	20230817	131500	102001020	12040	12040	12040	12040	0
371	20230817	131400	102001020	12040	12040	12040	12040	0
372	20230817	131300	102001020	12040	12040	12040	12040	0
373	20230817	131200	102001020	12040	12040	12040	12040	0
374	20230817	131100	102001020	12040	12040	12040	12040	0
375	20230817	131000	102001020	12040	12040	12040	12040	0
376	20230817	130900	102001020	12040	12040	12040	12040	3
377	20230817	130800	101964900	12010	12010	12010	12010	0
378	20230817	130700	101964900	12010	12010	12010	12010	0
379	20230817	130600	101964900	12010	12010	12010	12010	40
380	20230817	130500	101484500	12010	12010	12010	12010	0
381	20230817	130400	101484500	12010	12010	12010	12010	0
382	20230817	130300	101484500	12010	12010	12010	12010	0
383	20230817	130200	101484500	12010	12010	12010	12010	0
384	20230817	130100	101484500	12010	12010	12010	12010	0
385	20230817	130000	101484500	12010	12020	12020	12010	40
386	20230817	125900	101003910	12010	12010	12010	12010	0
387	20230817	125800	101003910	12010	12010	12010	12010	0
388	20230817	125700	101003910	12010	12010	12010	12010	0
389	20230817	125600	101003910	12010	12010	12010	12010	0
390	20230817	125500	101003910	12010	12010	12010	12010	0
391	20230817	125400	101003910	12010	12010	12010	12010	0
392	20230817	125300	101003910	12010	12020	12020	12010	118
393	20230817	125200	99586520	12010	12010	12010	12010	0
394	20230817	125100	99586520	12010	12010	12010	12010	0
395	20230817	125000	99586520	12010	12010	12010	12010	0
396	20230817	124900	99586520	12010	12010	12010	12010	0
397	20230817	124800	99586520	12010	12010	12010	12010	0
398	20230817	124700	99586520	12010	12010	12010	12010	0
399	20230817	124600	99586520	12010	12010	12010	12010	0
400	20230817	124500	99586520	12010	12010	12010	12010	1
401	20230817	124400	99574510	12010	12010	12010	12010	0
402	20230817	124300	99574510	12010	12010	12010	12010	0
403	20230817	124200	99574510	12010	12010	12010	12010	0
404	20230817	124100	99574510	12010	12010	12010	12010	0
405	20230817	124000	99574510	12010	12010	12010	12010	0
406	20230817	123900	99574510	12010	12030	12030	12010	21
407	20230817	123800	99321940	12010	12010	12010	12010	0
408	20230817	123700	99321940	12010	12010	12010	12010	0
409	20230817	123600	99321940	12010	12010	12010	12010	0
410	20230817	123500	99321940	12010	12010	12010	12010	0
411	20230817	123400	99321940	12010	12010	12010	12010	0
412	20230817	123300	99321940	12010	12010	12010	12010	0
413	20230817	123200	99321940	12010	12010	12010	12010	0
414	20230817	123100	99321940	12010	12010	12010	12010	3
415	20230817	123000	99285910	12010	12030	12030	12010	180
416	20230817	122900	97122850	12050	12050	12050	12050	5
417	20230817	122800	97062600	12050	12050	12050	12050	0
418	20230817	122700	97062600	12050	12050	12050	12050	0
419	20230817	122600	97062600	12050	12050	12050	12050	0
420	20230817	122500	97062600	12050	12050	12050	12050	0
421	20230817	122400	97062600	12050	12050	12050	12050	0
422	20230817	122300	97062600	12050	12050	12050	12050	1
423	20230817	122200	97050550	12030	12030	12030	12030	0
424	20230817	122100	97050550	12030	12030	12030	12030	0
425	20230817	122000	97050550	12030	12030	12030	12030	0
426	20230817	121900	97050550	12030	12030	12030	12030	0
427	20230817	121800	97050550	12030	12030	12030	12030	0
428	20230817	121700	97050550	12030	12030	12030	12030	0
429	20230817	121600	97050550	12030	12030	12030	12030	0
430	20230817	121500	97050550	12030	12030	12030	12030	0
431	20230817	121400	97050550	12030	12030	12030	12030	0
432	20230817	121300	97050550	12030	12030	12030	12030	0
433	20230817	121200	97050550	12030	12030	12030	12030	0
434	20230817	121100	97050550	12030	12030	12030	12030	0
435	20230817	121000	97050550	12030	12030	12030	12030	0
436	20230817	120900	97050550	12030	12060	12060	12030	5
437	20230817	120800	96990280	12080	12080	12080	12080	0
438	20230817	120700	96990280	12080	12080	12080	12080	0
439	20230817	120600	96990280	12080	12080	12080	12080	0
440	20230817	120500	96990280	12080	12080	12080	12080	0
441	20230817	120400	96990280	12080	12080	12080	12080	0
442	20230817	120300	96990280	12080	12080	12080	12080	0
443	20230817	120200	96990280	12080	12080	12080	12080	0
444	20230817	120100	96990280	12080	12080	12080	12080	0
445	20230817	120000	96990280	12080	12080	12080	12080	0
446	20230817	115900	96990280	12080	12080	12080	12080	0
447	20230817	115800	96990280	12080	12080	12080	12080	0
448	20230817	115700	96990280	12080	12080	12080	12080	0
449	20230817	115600	96990280	12080	12080	12080	12080	0
450	20230817	115500	96990280	12080	12080	12080	12080	1
451	20230817	115400	96978200	12000	12000	12000	12000	3
452	20230817	115300	96942200	12080	12000	12080	12000	54
453	20230817	115200	96292720	12000	12000	12000	12000	0
454	20230817	115100	96292720	12000	12000	12000	12000	0
455	20230817	115000	96292720	12000	12000	12000	12000	0
456	20230817	114900	96292720	12000	12010	12010	12000	55
457	20230817	114800	95632260	12010	12010	12010	12010	0
458	20230817	114700	95632260	12010	12010	12010	12010	0
459	20230817	114600	95632260	12010	12020	12020	12010	24
460	20230817	114500	95343840	12120	12120	12120	12120	0
461	20230817	114400	95343840	12120	12120	12120	12120	0
462	20230817	114300	95343840	12120	12120	12120	12120	0
463	20230817	114200	95343840	12120	12120	12120	12120	0
464	20230817	114100	95343840	12120	12120	12120	12120	0
465	20230817	114000	95343840	12120	12110	12120	12110	110
466	20230817	113900	94011580	12120	12120	12120	12120	0
467	20230817	113800	94011580	12120	12120	12120	12120	0
468	20230817	113700	94011580	12120	12120	12120	12120	0
469	20230817	113600	94011580	12120	12120	12120	12120	0
470	20230817	113500	94011580	12120	12120	12120	12120	0
471	20230817	113400	94011580	12120	12120	12120	12120	0
472	20230817	113300	94011580	12120	12120	12120	12120	0
473	20230817	113200	94011580	12120	12020	12130	12020	165
474	20230817	113100	92014610	12000	12000	12000	12000	0
475	20230817	113000	92014610	12000	12000	12000	12000	0
476	20230817	112900	92014610	12000	12000	12000	12000	3
477	20230817	112800	91978610	12000	12000	12000	12000	0
478	20230817	112700	91978610	12000	11980	12000	11980	23
479	20230817	112600	91702670	11970	11970	11970	11970	5
480	20230817	112500	91642820	11980	11980	11980	11980	0
481	20230817	112400	91642820	11980	11980	11980	11980	0
482	20230817	112300	91642820	11980	11980	11980	11980	0
483	20230817	112200	91642820	11980	12000	12000	11980	2
484	20230817	112100	91618840	12020	12020	12020	12020	0
485	20230817	112000	91618840	12020	12020	12020	12020	35
486	20230817	111900	91198140	11960	11960	11960	11960	0
487	20230817	111800	91198140	11960	11960	11960	11960	0
488	20230817	111700	91198140	11960	11960	11960	11960	0
489	20230817	111600	91198140	11960	11960	11960	11960	5
490	20230817	111500	91138340	11960	11960	11960	11960	0
491	20230817	111400	91138340	11960	11960	11960	11960	0
492	20230817	111300	91138340	11960	11950	11960	11950	12
493	20230817	111200	90994920	11960	11960	11960	11960	0
494	20230817	111100	90994920	11960	11960	11960	11960	0
495	20230817	111000	90994920	11960	11960	11960	11960	1
496	20230817	110900	90982960	11960	11960	11960	11960	2
497	20230817	110800	90959040	11960	12000	12000	11960	35
498	20230817	110700	90539440	12010	12010	12010	12010	2
499	20230817	110600	90515420	12020	12000	12020	12000	27
500	20230817	110500	90191400	11960	11960	11960	11960	0
501	20230817	110400	90191400	11960	11960	11960	11960	0
502	20230817	110300	90191400	11960	11960	11960	11960	21
503	20230817	110200	89940240	11960	11990	12000	11960	243
504	20230817	110100	87024850	11950	11950	11950	11950	0
505	20230817	110000	87024850	11950	11950	11950	11950	1
506	20230817	105900	87012900	11940	11940	11940	11940	0
507	20230817	105800	87012900	11940	11940	11940	11940	0
508	20230817	105700	87012900	11940	11940	11940	11940	23
509	20230817	105600	86738280	11940	11940	11940	11940	0
510	20230817	105500	86738280	11940	11940	11940	11940	3
511	20230817	105400	86702460	11990	11990	11990	11990	1
512	20230817	105300	86690470	11980	11980	11980	11980	0
513	20230817	105200	86690470	11980	11980	11980	11980	0
514	20230817	105100	86690470	11980	11980	11980	11980	0
515	20230817	105000	86690470	11980	11980	11980	11980	7
516	20230817	104900	86606610	11980	11980	11980	11980	1
517	20230817	104800	86594630	11980	11950	11980	11950	6
518	20230817	104700	86522900	11930	11930	11930	11930	0
519	20230817	104600	86522900	11930	11940	11940	11930	2
520	20230817	104500	86499030	11970	11970	11970	11970	0
521	20230817	104400	86499030	11970	11970	11970	11970	0
522	20230817	104300	86499030	11970	11970	11970	11970	42
523	20230817	104200	85996290	11980	11980	11980	11980	0
524	20230817	104100	85996290	11980	11980	11980	11980	0
525	20230817	104000	85996290	11980	11980	11980	11980	0
526	20230817	103900	85996290	11980	11980	11980	11980	0
527	20230817	103800	85996290	11980	11980	11980	11980	0
528	20230817	103700	85996290	11980	11980	11980	11980	0
529	20230817	103600	85996290	11980	11980	11980	11980	0
530	20230817	103500	85996290	11980	11980	11980	11980	0
531	20230817	103400	85996290	11980	11980	11980	11980	123
532	20230817	103300	84522750	11970	11970	11970	11970	0
533	20230817	103200	84522750	11970	11970	11970	11970	527
534	20230817	103100	78214560	11950	11920	11950	11920	501
535	20230817	103000	72227730	11920	11920	11920	11920	0
536	20230817	102900	72227730	11920	11920	11920	11920	140
537	20230817	102800	70558930	11920	11920	11920	11920	30
538	20230817	102700	70201330	11940	11940	11940	11940	0
539	20230817	102600	70201330	11940	11940	11940	11940	0
540	20230817	102500	70201330	11940	11940	11980	11940	11
541	20230817	102400	70069950	11920	11920	11920	11920	53
542	20230817	102300	69438190	11920	11920	11920	11920	0
543	20230817	102200	69438190	11920	11920	11920	11920	10
544	20230817	102100	69318990	11930	11930	11930	11930	1
545	20230817	102000	69307060	11930	11930	11930	11930	0
546	20230817	101900	69307060	11930	11930	11930	11930	0
547	20230817	101800	69307060	11930	11930	11930	11920	31
548	20230817	101700	68937420	11930	11930	11930	11930	0
549	20230817	101600	68937420	11930	11930	11930	11930	0
550	20230817	101500	68937420	11930	11930	11930	11930	0
551	20230817	101400	68937420	11930	11930	11930	11930	100
552	20230817	101300	67744420	11930	11930	11930	11930	0
553	20230817	101200	67744420	11930	11930	11930	11930	5
554	20230817	101100	67684770	11970	11970	11970	11950	48
555	20230817	101000	67110820	11990	11990	11990	11990	0
556	20230817	100900	67110820	11990	11990	11990	11990	1
557	20230817	100800	67098830	11980	11980	11980	11980	2
558	20230817	100700	67074870	11960	11960	11960	11960	0
559	20230817	100600	67074870	11960	11960	11960	11960	0
560	20230817	100500	67074870	11960	11960	11960	11960	0
561	20230817	100400	67074870	11960	11960	11960	11960	0
562	20230817	100300	67074870	11960	11960	11960	11960	0
563	20230817	100200	67074870	11960	11960	11960	11960	1
564	20230817	100100	67062910	11950	11950	11950	11950	0
565	20230817	100000	67062910	11950	11950	11950	11950	1
566	20230817	095900	67050960	11960	11960	11960	11960	0
567	20230817	095800	67050960	11960	11960	11960	11960	62
568	20230817	095700	66309440	11930	11930	11930	11930	0
569	20230817	095600	66309440	11930	11930	11930	11930	0
570	20230817	095500	66309440	11930	11930	11930	11930	0
571	20230817	095400	66309440	11930	11930	11930	11930	0
572	20230817	095300	66309440	11930	11920	11930	11920	81
573	20230817	095200	65343120	11990	11990	11990	11990	0
574	20230817	095100	65343120	11990	11950	11990	11950	5
575	20230817	095000	65283250	11950	11950	11950	11950	1
576	20230817	094900	65271300	11910	11910	11910	11910	0
577	20230817	094800	65271300	11910	11910	11910	11910	0
578	20230817	094700	65271300	11910	11910	11910	11910	0
579	20230817	094600	65271300	11910	11910	11910	11910	0
580	20230817	094500	65271300	11910	11910	11910	11910	0
581	20230817	094400	65271300	11910	11910	11910	11910	0
582	20230817	094300	65271300	11910	11940	11940	11910	300
583	20230817	094200	61697080	11940	11940	11940	11940	36
584	20230817	094100	61267240	11940	11940	11940	11940	20
585	20230817	094000	61028440	11940	11940	11940	11940	3
586	20230817	093900	60992620	11950	11950	11950	11950	17
587	20230817	093800	60789470	11950	11940	11950	11940	23
588	20230817	093700	60514820	11950	11950	11950	11950	0
589	20230817	093600	60514820	11950	11950	11950	11950	0
590	20230817	093500	60514820	11950	11950	11950	11950	26
591	20230817	093400	60204120	11940	11940	11940	11940	66
592	20230817	093300	59416080	11940	11910	11940	11910	6
593	20230817	093200	59344500	11910	11940	11940	11910	5
594	20230817	093100	59284830	11940	11910	11940	11910	3
595	20230817	093000	59249070	11910	11910	11910	11910	3
596	20230817	092900	59213340	11910	11910	11910	11910	1
597	20230817	092800	59201430	11900	11900	11900	11900	0
598	20230817	092700	59201430	11900	11930	11930	11900	748
599	20230817	092600	50297470	11940	11950	11950	11940	6
600	20230817	092500	50225780	11950	11950	11950	11950	0
601	20230817	092400	50225780	11950	11950	11950	11950	6
602	20230817	092300	50154080	11950	11950	11950	11950	3
603	20230817	092200	50118230	11910	11910	11910	11910	0
604	20230817	092100	50118230	11910	11910	11910	11910	456
605	20230817	092000	44687270	11920	11930	11930	11920	433
606	20230817	091900	39523320	11940	11950	11950	11940	393
607	20230817	091800	34830690	11950	11950	11950	11950	0
608	20230817	091700	34830690	11950	11950	11950	11950	0
609	20230817	091600	34830690	11950	11950	11950	11950	0
610	20230817	091500	34830690	11950	11950	11950	11940	17
611	20230817	091400	34627610	11940	11940	11940	11940	0
612	20230817	091300	34627610	11940	11940	11940	11940	0
613	20230817	091200	34627610	11940	11940	11940	11940	30
614	20230817	091100	34269410	11930	11910	11930	11910	249
615	20230817	091000	31302280	11910	11920	11930	11910	761
616	20230817	090900	22233690	11930	11930	11930	11930	26
617	20230817	090800	21923510	11920	11930	11930	11920	101
618	20230817	090700	20718590	11940	11920	11940	11920	4
619	20230817	090600	20670890	11920	11960	11960	11920	715
620	20230817	090500	12138360	11960	11960	11960	11960	9
621	20230817	090400	12030720	11950	11950	11950	11950	0
622	20230817	090300	12030720	11950	11950	11950	11950	53
623	20230817	090200	11397370	11990	12000	12010	11950	836
624	20230817	090100	1373050	12010	12030	12030	12010	70
625	20230817	090000	531870	12040	12120	12120	12040	44