KissMeData/017650/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	185600	35417380	8870	8870	8870	8870	12
3	20230809	185500	35417380	8870	8870	8870	8870	0
4	20230809	185400	35417380	8870	8870	8870	8870	0
5	20230809	185300	35417380	8870	8870	8870	8870	0
6	20230809	185200	35417380	8870	8870	8870	8870	0
7	20230809	185100	35417380	8870	8870	8870	8870	0
8	20230809	185000	35417380	8870	8870	8870	8870	0
9	20230809	184900	35417380	8870	8870	8870	8870	0
10	20230809	184800	35417380	8870	8870	8870	8870	0
11	20230809	184700	35417380	8870	8870	8870	8870	0
12	20230809	184600	35417380	8870	8870	8870	8870	0
13	20230809	184500	35417380	8870	8870	8870	8870	0
14	20230809	184400	35417380	8870	8870	8870	8870	0
15	20230809	184300	35417380	8870	8870	8870	8870	0
16	20230809	184200	35417380	8870	8870	8870	8870	0
17	20230809	184100	35417380	8870	8870	8870	8870	0
18	20230809	184000	35417380	8870	8870	8870	8870	0
19	20230809	183900	35417380	8870	8870	8870	8870	0
20	20230809	183800	35417380	8870	8870	8870	8870	0
21	20230809	183700	35417380	8870	8870	8870	8870	0
22	20230809	183600	35417380	8870	8870	8870	8870	0
23	20230809	183500	35417380	8870	8870	8870	8870	0
24	20230809	183400	35417380	8870	8870	8870	8870	0
25	20230809	183300	35417380	8870	8870	8870	8870	0
26	20230809	183200	35417380	8870	8870	8870	8870	0
27	20230809	183100	35417380	8870	8870	8870	8870	0
28	20230809	183000	35417380	8870	8870	8870	8870	0
29	20230809	182900	35417380	8870	8870	8870	8870	0
30	20230809	182800	35417380	8870	8870	8870	8870	0
31	20230809	182700	35417380	8870	8870	8870	8870	0
32	20230809	182600	35417380	8870	8870	8870	8870	12
33	20230809	182500	35417380	8870	8870	8870	8870	0
34	20230809	182400	35417380	8870	8870	8870	8870	0
35	20230809	182300	35417380	8870	8870	8870	8870	0
36	20230809	182200	35417380	8870	8870	8870	8870	0
37	20230809	182100	35417380	8870	8870	8870	8870	0
38	20230809	182000	35417380	8870	8870	8870	8870	0
39	20230809	181900	35417380	8870	8870	8870	8870	0
40	20230809	181800	35417380	8870	8870	8870	8870	0
41	20230809	181700	35417380	8870	8870	8870	8870	0
42	20230809	181600	35417380	8870	8870	8870	8870	0
43	20230809	181500	35417380	8870	8870	8870	8870	0
44	20230809	181400	35417380	8870	8870	8870	8870	0
45	20230809	181300	35417380	8870	8870	8870	8870	0
46	20230809	181200	35417380	8870	8870	8870	8870	0
47	20230809	181100	35417380	8870	8870	8870	8870	0
48	20230809	181000	35417380	8870	8870	8870	8870	0
49	20230809	180900	35417380	8870	8870	8870	8870	0
50	20230809	180800	35417380	8870	8870	8870	8870	0
51	20230809	180700	35417380	8870	8870	8870	8870	0
52	20230809	180600	35417380	8870	8870	8870	8870	0
53	20230809	180500	35417380	8870	8870	8870	8870	0
54	20230809	180400	35417380	8870	8870	8870	8870	0
55	20230809	180300	35417380	8870	8870	8870	8870	0
56	20230809	180200	35417380	8870	8870	8870	8870	0
57	20230809	180100	35417380	8870	8870	8870	8870	0
58	20230809	180000	35417380	8870	8870	8870	8870	0
59	20230809	175900	35417380	8870	8870	8870	8870	0
60	20230809	175800	35417380	8870	8870	8870	8870	0
61	20230809	175700	35417380	8870	8870	8870	8870	0
62	20230809	175600	35417380	8870	8870	8870	8870	12
63	20230809	175500	35417380	8870	8870	8870	8870	0
64	20230809	175400	35417380	8870	8870	8870	8870	0
65	20230809	175300	35417380	8870	8870	8870	8870	0
66	20230809	175200	35417380	8870	8870	8870	8870	0
67	20230809	175100	35417380	8870	8870	8870	8870	0
68	20230809	175000	35417380	8870	8870	8870	8870	0
69	20230809	174900	35417380	8870	8870	8870	8870	0
70	20230809	174800	35417380	8870	8870	8870	8870	0
71	20230809	174700	35417380	8870	8870	8870	8870	0
72	20230809	174600	35417380	8870	8870	8870	8870	0
73	20230809	174500	35417380	8870	8870	8870	8870	0
74	20230809	174400	35417380	8870	8870	8870	8870	0
75	20230809	174300	35417380	8870	8870	8870	8870	0
76	20230809	174200	35417380	8870	8870	8870	8870	0
77	20230809	174100	35417380	8870	8870	8870	8870	0
78	20230809	174000	35417380	8870	8870	8870	8870	0
79	20230809	173900	35417380	8870	8870	8870	8870	0
80	20230809	173800	35417380	8870	8870	8870	8870	0
81	20230809	173700	35417380	8870	8870	8870	8870	0
82	20230809	173600	35417380	8870	8870	8870	8870	0
83	20230809	173500	35417380	8870	8870	8870	8870	0
84	20230809	173400	35417380	8870	8870	8870	8870	0
85	20230809	173300	35417380	8870	8870	8870	8870	0
86	20230809	173200	35417380	8870	8870	8870	8870	0
87	20230809	173100	35417380	8870	8870	8870	8870	0
88	20230809	173000	35417380	8870	8870	8870	8870	0
89	20230809	172900	35417380	8870	8870	8870	8870	0
90	20230809	172800	35417380	8870	8870	8870	8870	0
91	20230809	172700	35417380	8870	8870	8870	8870	0
92	20230809	172600	35417380	8870	8870	8870	8870	12
93	20230809	172500	35417380	8870	8870	8870	8870	0
94	20230809	172400	35417380	8870	8870	8870	8870	0
95	20230809	172300	35417380	8870	8870	8870	8870	0
96	20230809	172200	35417380	8870	8870	8870	8870	0
97	20230809	172100	35417380	8870	8870	8870	8870	0
98	20230809	172000	35417380	8870	8870	8870	8870	0
99	20230809	171900	35417380	8870	8870	8870	8870	0
100	20230809	171800	35417380	8870	8870	8870	8870	0
101	20230809	171700	35417380	8870	8870	8870	8870	0
102	20230809	171600	35417380	8870	8870	8870	8870	0
103	20230809	171500	35417380	8870	8870	8870	8870	0
104	20230809	171400	35417380	8870	8870	8870	8870	0
105	20230809	171300	35417380	8870	8870	8870	8870	0
106	20230809	171200	35417380	8870	8870	8870	8870	0
107	20230809	171100	35417380	8870	8870	8870	8870	0
108	20230809	171000	35417380	8870	8870	8870	8870	0
109	20230809	170900	35417380	8870	8870	8870	8870	0
110	20230809	170800	35417380	8870	8870	8870	8870	0
111	20230809	170700	35417380	8870	8870	8870	8870	0
112	20230809	170600	35417380	8870	8870	8870	8870	0
113	20230809	170500	35417380	8870	8870	8870	8870	0
114	20230809	170400	35417380	8870	8870	8870	8870	0
115	20230809	170300	35417380	8870	8870	8870	8870	0
116	20230809	170200	35417380	8870	8870	8870	8870	0
117	20230809	170100	35417380	8870	8870	8870	8870	0
118	20230809	170000	35417380	8870	8870	8870	8870	0
119	20230809	165900	35417380	8870	8870	8870	8870	0
120	20230809	165800	35417380	8870	8870	8870	8870	0
121	20230809	165700	35417380	8870	8870	8870	8870	0
122	20230809	165600	35417380	8870	8870	8870	8870	12
123	20230809	165500	35417380	8870	8870	8870	8870	0
124	20230809	165400	35417380	8870	8870	8870	8870	0
125	20230809	165300	35417380	8870	8870	8870	8870	0
126	20230809	165200	35417380	8870	8870	8870	8870	0
127	20230809	165100	35417380	8870	8870	8870	8870	0
128	20230809	165000	35417380	8870	8870	8870	8870	0
129	20230809	164900	35417380	8870	8870	8870	8870	0
130	20230809	164800	35417380	8870	8870	8870	8870	0
131	20230809	164700	35417380	8870	8870	8870	8870	0
132	20230809	164600	35417380	8870	8870	8870	8870	0
133	20230809	164500	35417380	8870	8870	8870	8870	0
134	20230809	164400	35417380	8870	8870	8870	8870	0
135	20230809	164300	35417380	8870	8870	8870	8870	0
136	20230809	164200	35417380	8870	8870	8870	8870	0
137	20230809	164100	35417380	8870	8870	8870	8870	0
138	20230809	164000	35417380	8870	8870	8870	8870	0
139	20230809	163900	35417380	8870	8870	8870	8870	0
140	20230809	163800	35417380	8870	8870	8870	8870	0
141	20230809	163700	35417380	8870	8870	8870	8870	0
142	20230809	163600	35417380	8870	8870	8870	8870	0
143	20230809	163500	35417380	8870	8870	8870	8870	0
144	20230809	163400	35417380	8870	8870	8870	8870	0
145	20230809	163300	35417380	8870	8870	8870	8870	0
146	20230809	163200	35417380	8870	8870	8870	8870	0
147	20230809	163100	35417380	8870	8870	8870	8870	0
148	20230809	163000	35417380	8870	8870	8870	8870	0
149	20230809	162900	35417380	8870	8870	8870	8870	0
150	20230809	162800	35417380	8870	8870	8870	8870	0
151	20230809	162700	35417380	8870	8870	8870	8870	0
152	20230809	162600	35417380	8870	8870	8870	8870	12
153	20230809	162500	35417380	8870	8870	8870	8870	0
154	20230809	162400	35417380	8870	8870	8870	8870	0
155	20230809	162300	35417380	8870	8870	8870	8870	0
156	20230809	162200	35417380	8870	8870	8870	8870	0
157	20230809	162100	35417380	8870	8870	8870	8870	0
158	20230809	162000	35417380	8870	8870	8870	8870	0
159	20230809	161900	35417380	8870	8870	8870	8870	0
160	20230809	161800	35417380	8870	8870	8870	8870	0
161	20230809	161700	35417380	8870	8870	8870	8870	0
162	20230809	161600	35417380	8870	8870	8870	8870	0
163	20230809	161500	35417380	8870	8870	8870	8870	0
164	20230809	161400	35417380	8870	8870	8870	8870	0
165	20230809	161300	35417380	8870	8870	8870	8870	0
166	20230809	161200	35417380	8870	8870	8870	8870	0
167	20230809	161100	35417380	8870	8870	8870	8870	0
168	20230809	161000	35417380	8870	8870	8870	8870	0
169	20230809	160900	35417380	8870	8870	8870	8870	0
170	20230809	160800	35417380	8870	8870	8870	8870	0
171	20230809	160700	35417380	8870	8870	8870	8870	0
172	20230809	160600	35417380	8870	8870	8870	8870	0
173	20230809	160500	35417380	8870	8870	8870	8870	0
174	20230809	160400	35417380	8870	8870	8870	8870	0
175	20230809	160300	35417380	8870	8870	8870	8870	0
176	20230809	160200	35417380	8870	8870	8870	8870	0
177	20230809	160100	35417380	8870	8870	8870	8870	0
178	20230809	160000	35417380	8870	8870	8870	8870	0
179	20230809	155900	35417380	8870	8870	8870	8870	0
180	20230809	155800	35417380	8870	8870	8870	8870	0
181	20230809	155700	35417380	8870	8870	8870	8870	0
182	20230809	155600	35417380	8870	8870	8870	8870	12
183	20230809	155500	35417380	8870	8870	8870	8870	0
184	20230809	155400	35417380	8870	8870	8870	8870	0
185	20230809	155300	35417380	8870	8870	8870	8870	0
186	20230809	155200	35417380	8870	8870	8870	8870	0
187	20230809	155100	35417380	8870	8870	8870	8870	0
188	20230809	155000	35417380	8870	8870	8870	8870	0
189	20230809	154900	35417380	8870	8870	8870	8870	0
190	20230809	154800	35417380	8870	8870	8870	8870	0
191	20230809	154700	35417380	8870	8870	8870	8870	0
192	20230809	154600	35417380	8870	8870	8870	8870	0
193	20230809	154500	35417380	8870	8870	8870	8870	0
194	20230809	154400	35417380	8870	8870	8870	8870	0
195	20230809	154300	35417380	8870	8870	8870	8870	0
196	20230809	154200	35417380	8870	8870	8870	8870	0
197	20230809	154100	35417380	8870	8870	8870	8870	0
198	20230809	154000	35417380	8870	8870	8870	8870	0
199	20230809	153900	35417380	8870	8870	8870	8870	0
200	20230809	153800	35417380	8870	8870	8870	8870	0
201	20230809	153700	35417380	8870	8870	8870	8870	0
202	20230809	153600	35417380	8870	8870	8870	8870	0
203	20230809	153500	35417380	8870	8870	8870	8870	0
204	20230809	153400	35417380	8870	8870	8870	8870	0
205	20230809	153300	35417380	8870	8870	8870	8870	0
206	20230809	153200	35417380	8870	8870	8870	8870	0
207	20230809	153100	35417380	8870	8870	8870	8870	0
208	20230809	153000	35417380	8870	8870	8870	8870	12
209	20230809	152900	35310940	8840	8840	8840	8840	0
210	20230809	152800	35310940	8840	8840	8840	8840	0
211	20230809	152700	35310940	8840	8840	8840	8840	0
212	20230809	152600	35310940	8840	8840	8840	8840	0
213	20230809	152500	35310940	8840	8840	8840	8840	0
214	20230809	152400	35310940	8840	8840	8840	8840	0
215	20230809	152300	35310940	8840	8840	8840	8840	0
216	20230809	152200	35310940	8840	8840	8840	8840	0
217	20230809	152100	35310940	8840	8840	8840	8840	0
218	20230809	152000	35310940	8840	8840	8840	8840	0
219	20230809	151900	35310940	8840	8840	8840	8840	0
220	20230809	151800	35310940	8840	8860	8860	8840	18
221	20230809	151700	35151750	8880	8880	8880	8880	0
222	20230809	151600	35151750	8880	8880	8880	8880	1
223	20230809	151500	35142870	8880	8880	8880	8880	0
224	20230809	151400	35142870	8880	8880	8880	8880	0
225	20230809	151300	35142870	8880	8880	8880	8880	0
226	20230809	151200	35142870	8880	8880	8880	8880	0
227	20230809	151100	35142870	8880	8890	8890	8880	7
228	20230809	151000	35080660	8890	8890	8890	8890	0
229	20230809	150900	35080660	8890	8890	8890	8890	0
230	20230809	150800	35080660	8890	8890	8890	8890	0
231	20230809	150700	35080660	8890	8890	8890	8890	3
232	20230809	150600	35053990	8900	8900	8900	8900	0
233	20230809	150500	35053990	8900	8900	8900	8900	67
234	20230809	150400	34457690	8910	8900	8910	8900	2
235	20230809	150300	34439880	8920	8910	8920	8910	5
236	20230809	150200	34395310	8920	8890	8920	8890	100
237	20230809	150100	33505390	8890	8890	8890	8890	0
238	20230809	150000	33505390	8890	8890	8890	8890	0
239	20230809	145900	33505390	8890	8890	8890	8890	0
240	20230809	145800	33505390	8890	8890	8890	8890	25
241	20230809	145700	33283140	8890	8890	8890	8890	11
242	20230809	145600	33185350	8890	8890	8890	8890	0
243	20230809	145500	33185350	8890	8890	8890	8890	0
244	20230809	145400	33185350	8890	8890	8890	8890	4
245	20230809	145300	33149790	8890	8890	8890	8890	0
246	20230809	145200	33149790	8890	8890	8890	8890	0
247	20230809	145100	33149790	8890	8890	8890	8890	0
248	20230809	145000	33149790	8890	8890	8890	8890	0
249	20230809	144900	33149790	8890	8890	8890	8890	0
250	20230809	144800	33149790	8890	8890	8890	8890	0
251	20230809	144700	33149790	8890	8890	8890	8890	2
252	20230809	144600	33132010	8890	8890	8890	8890	0
253	20230809	144500	33132010	8890	8890	8890	8890	0
254	20230809	144400	33132010	8890	8890	8890	8890	2
255	20230809	144300	33114230	8890	8890	8890	8890	0
256	20230809	144200	33114230	8890	8890	8890	8890	0
257	20230809	144100	33114230	8890	8890	8890	8890	0
258	20230809	144000	33114230	8890	8890	8890	8890	0
259	20230809	143900	33114230	8890	8890	8890	8890	0
260	20230809	143800	33114230	8890	8890	8890	8890	0
261	20230809	143700	33114230	8890	8890	8890	8890	2
262	20230809	143600	33096450	8890	8890	8890	8890	0
263	20230809	143500	33096450	8890	8890	8890	8890	0
264	20230809	143400	33096450	8890	8890	8890	8890	1
265	20230809	143300	33087560	8890	8890	8890	8890	0
266	20230809	143200	33087560	8890	8890	8890	8890	0
267	20230809	143100	33087560	8890	8890	8890	8890	0
268	20230809	143000	33087560	8890	8890	8890	8890	0
269	20230809	142900	33087560	8890	8890	8890	8890	0
270	20230809	142800	33087560	8890	8890	8890	8890	0
271	20230809	142700	33087560	8890	8890	8890	8890	4
272	20230809	142600	33052000	8890	8890	8890	8890	0
273	20230809	142500	33052000	8890	8890	8890	8890	0
274	20230809	142400	33052000	8890	8890	8890	8890	1
275	20230809	142300	33043110	8890	8890	8890	8890	0
276	20230809	142200	33043110	8890	8890	8890	8890	0
277	20230809	142100	33043110	8890	8890	8890	8890	0
278	20230809	142000	33043110	8890	8890	8890	8890	0
279	20230809	141900	33043110	8890	8890	8890	8890	0
280	20230809	141800	33043110	8890	8890	8890	8890	0
281	20230809	141700	33043110	8890	8890	8890	8890	3
282	20230809	141600	33016440	8890	8890	8890	8890	0
283	20230809	141500	33016440	8890	8890	8890	8890	0
284	20230809	141400	33016440	8890	8890	8890	8890	2
285	20230809	141300	32998660	8890	8890	8890	8890	0
286	20230809	141200	32998660	8890	8890	8890	8890	0
287	20230809	141100	32998660	8890	8890	8890	8890	0
288	20230809	141000	32998660	8890	8890	8890	8890	0
289	20230809	140900	32998660	8890	8890	8890	8890	0
290	20230809	140800	32998660	8890	8870	8890	8870	2
291	20230809	140700	32980900	8870	8870	8870	8870	0
292	20230809	140600	32980900	8870	8870	8870	8870	0
293	20230809	140500	32980900	8870	8870	8870	8870	0
294	20230809	140400	32980900	8870	8870	8870	8870	0
295	20230809	140300	32980900	8870	8870	8870	8870	0
296	20230809	140200	32980900	8870	8870	8870	8870	0
297	20230809	140100	32980900	8870	8870	8870	8870	0
298	20230809	140000	32980900	8870	8870	8870	8870	0
299	20230809	135900	32980900	8870	8870	8870	8870	0
300	20230809	135800	32980900	8870	8870	8870	8870	0
301	20230809	135700	32980900	8870	8870	8870	8870	1
302	20230809	135600	32972030	8830	8830	8830	8830	0
303	20230809	135500	32972030	8830	8830	8830	8830	0
304	20230809	135400	32972030	8830	8830	8830	8830	0
305	20230809	135300	32972030	8830	8830	8830	8830	0
306	20230809	135200	32972030	8830	8830	8830	8830	0
307	20230809	135100	32972030	8830	8830	8830	8830	0
308	20230809	135000	32972030	8830	8830	8830	8830	0
309	20230809	134900	32972030	8830	8830	8830	8830	0
310	20230809	134800	32972030	8830	8830	8830	8830	0
311	20230809	134700	32972030	8830	8830	8830	8830	0
312	20230809	134600	32972030	8830	8830	8830	8830	0
313	20230809	134500	32972030	8830	8830	8830	8830	0
314	20230809	134400	32972030	8830	8830	8830	8830	0
315	20230809	134300	32972030	8830	8820	8830	8820	306
316	20230809	134200	30270470	8820	8820	8820	8820	0
317	20230809	134100	30270470	8820	8820	8820	8820	0
318	20230809	134000	30270470	8820	8820	8820	8820	0
319	20230809	133900	30270470	8820	8820	8820	8820	0
320	20230809	133800	30270470	8820	8820	8820	8820	8
321	20230809	133700	30199910	8820	8820	8820	8820	0
322	20230809	133600	30199910	8820	8820	8820	8820	0
323	20230809	133500	30199910	8820	8820	8820	8820	0
324	20230809	133400	30199910	8820	8820	8820	8820	0
325	20230809	133300	30199910	8820	8820	8820	8820	0
326	20230809	133200	30199910	8820	8820	8820	8820	0
327	20230809	133100	30199910	8820	8820	8820	8820	1
328	20230809	133000	30191090	8820	8820	8820	8820	0
329	20230809	132900	30191090	8820	8820	8820	8820	0
330	20230809	132800	30191090	8820	8820	8820	8820	0
331	20230809	132700	30191090	8820	8840	8840	8820	7
332	20230809	132600	30129270	8840	8840	8840	8840	2
333	20230809	132500	30111590	8840	8840	8840	8840	0
334	20230809	132400	30111590	8840	8840	8840	8840	0
335	20230809	132300	30111590	8840	8890	8890	8840	308
336	20230809	132200	27385260	8890	8890	8890	8890	0
337	20230809	132100	27385260	8890	8890	8890	8890	0
338	20230809	132000	27385260	8890	8890	8890	8890	0
339	20230809	131900	27385260	8890	8890	8890	8890	0
340	20230809	131800	27385260	8890	8890	8890	8890	0
341	20230809	131700	27385260	8890	8890	8890	8890	0
342	20230809	131600	27385260	8890	8890	8890	8890	0
343	20230809	131500	27385260	8890	8890	8890	8890	0
344	20230809	131400	27385260	8890	8890	8890	8890	0
345	20230809	131300	27385260	8890	8890	8890	8890	0
346	20230809	131200	27385260	8890	8890	8890	8890	0
347	20230809	131100	27385260	8890	8890	8890	8890	0
348	20230809	131000	27385260	8890	8890	8890	8890	0
349	20230809	130900	27385260	8890	8890	8890	8890	0
350	20230809	130800	27385260	8890	8890	8890	8890	0
351	20230809	130700	27385260	8890	8890	8890	8890	0
352	20230809	130600	27385260	8890	8890	8890	8890	0
353	20230809	130500	27385260	8890	8890	8890	8890	0
354	20230809	130400	27385260	8890	8890	8890	8890	0
355	20230809	130300	27385260	8890	8890	8890	8890	0
356	20230809	130200	27385260	8890	8890	8890	8890	0
357	20230809	130100	27385260	8890	8890	8890	8890	0
358	20230809	130000	27385260	8890	8890	8890	8890	0
359	20230809	125900	27385260	8890	8890	8890	8890	0
360	20230809	125800	27385260	8890	8890	8890	8890	0
361	20230809	125700	27385260	8890	8890	8890	8890	0
362	20230809	125600	27385260	8890	8890	8890	8890	0
363	20230809	125500	27385260	8890	8890	8890	8890	0
364	20230809	125400	27385260	8890	8890	8890	8890	2
365	20230809	125300	27367480	8880	8880	8880	8880	0
366	20230809	125200	27367480	8880	8880	8880	8880	0
367	20230809	125100	27367480	8880	8880	8880	8880	0
368	20230809	125000	27367480	8880	8900	8900	8880	105
369	20230809	124900	26434430	8930	8930	8930	8930	0
370	20230809	124800	26434430	8930	8930	8930	8930	0
371	20230809	124700	26434430	8930	8930	8930	8930	3
372	20230809	124600	26407640	8930	8930	8930	8930	0
373	20230809	124500	26407640	8930	8930	8930	8930	0
374	20230809	124400	26407640	8930	8930	8930	8930	1
375	20230809	124300	26398710	8930	8930	8930	8930	0
376	20230809	124200	26398710	8930	8930	8930	8930	0
377	20230809	124100	26398710	8930	8930	8930	8930	0
378	20230809	124000	26398710	8930	8910	8930	8910	12
379	20230809	123900	26291770	8910	8910	8910	8910	0
380	20230809	123800	26291770	8910	8910	8910	8910	0
381	20230809	123700	26291770	8910	8910	8910	8910	0
382	20230809	123600	26291770	8910	8910	8910	8910	0
383	20230809	123500	26291770	8910	8910	8910	8910	0
384	20230809	123400	26291770	8910	8910	8910	8910	0
385	20230809	123300	26291770	8910	8910	8910	8910	0
386	20230809	123200	26291770	8910	8910	8910	8910	0
387	20230809	123100	26291770	8910	8910	8910	8910	0
388	20230809	123000	26291770	8910	8910	8910	8910	0
389	20230809	122900	26291770	8910	8910	8910	8910	0
390	20230809	122800	26291770	8910	8910	8910	8910	0
391	20230809	122700	26291770	8910	8910	8910	8910	0
392	20230809	122600	26291770	8910	8910	8910	8910	0
393	20230809	122500	26291770	8910	8910	8910	8910	0
394	20230809	122400	26291770	8910	8910	8910	8910	0
395	20230809	122300	26291770	8910	8910	8910	8910	0
396	20230809	122200	26291770	8910	8910	8910	8910	0
397	20230809	122100	26291770	8910	8910	8910	8910	0
398	20230809	122000	26291770	8910	8910	8910	8910	3
399	20230809	121900	26265040	8930	8930	8930	8930	0
400	20230809	121800	26265040	8930	8930	8930	8930	1
401	20230809	121700	26256110	8930	8930	8930	8930	2
402	20230809	121600	26238250	8930	8930	8930	8930	0
403	20230809	121500	26238250	8930	8930	8930	8930	0
404	20230809	121400	26238250	8930	8930	8930	8930	2
405	20230809	121300	26220390	8930	8930	8930	8930	0
406	20230809	121200	26220390	8930	8930	8930	8930	0
407	20230809	121100	26220390	8930	8930	8930	8930	0
408	20230809	121000	26220390	8930	8930	8930	8930	0
409	20230809	120900	26220390	8930	8930	8930	8930	0
410	20230809	120800	26220390	8930	8930	8930	8930	0
411	20230809	120700	26220390	8930	8930	8930	8930	3
412	20230809	120600	26193600	8930	8930	8930	8930	0
413	20230809	120500	26193600	8930	8930	8930	8930	0
414	20230809	120400	26193600	8930	8930	8930	8930	1
415	20230809	120300	26184670	8930	8930	8930	8930	0
416	20230809	120200	26184670	8930	8930	8930	8930	0
417	20230809	120100	26184670	8930	8930	8930	8930	0
418	20230809	120000	26184670	8930	8930	8930	8930	0
419	20230809	115900	26184670	8930	8930	8930	8930	0
420	20230809	115800	26184670	8930	8930	8930	8930	0
421	20230809	115700	26184670	8930	8930	8930	8930	2
422	20230809	115600	26166810	8930	8930	8930	8930	0
423	20230809	115500	26166810	8930	8930	8930	8930	1
424	20230809	115400	26157880	8930	8930	8930	8930	2
425	20230809	115300	26140020	8930	8930	8930	8930	0
426	20230809	115200	26140020	8930	8930	8930	8930	0
427	20230809	115100	26140020	8930	8930	8930	8930	0
428	20230809	115000	26140020	8930	8930	8930	8930	0
429	20230809	114900	26140020	8930	8930	8930	8930	0
430	20230809	114800	26140020	8930	8930	8930	8930	0
431	20230809	114700	26140020	8930	8930	8930	8930	4
432	20230809	114600	26104300	8930	8930	8930	8930	0
433	20230809	114500	26104300	8930	8930	8930	8930	0
434	20230809	114400	26104300	8930	8930	8930	8930	1
435	20230809	114300	26095370	8930	8930	8930	8930	0
436	20230809	114200	26095370	8930	8930	8930	8930	0
437	20230809	114100	26095370	8930	8930	8930	8930	0
438	20230809	114000	26095370	8930	8930	8930	8930	0
439	20230809	113900	26095370	8930	8930	8930	8930	0
440	20230809	113800	26095370	8930	8930	8930	8930	0
441	20230809	113700	26095370	8930	8930	8930	8930	2
442	20230809	113600	26077510	8930	8930	8930	8930	0
443	20230809	113500	26077510	8930	8930	8930	8930	0
444	20230809	113400	26077510	8930	8930	8930	8930	1
445	20230809	113300	26068580	8930	8930	8930	8930	0
446	20230809	113200	26068580	8930	8930	8930	8930	0
447	20230809	113100	26068580	8930	8930	8930	8930	0
448	20230809	113000	26068580	8930	8930	8930	8930	0
449	20230809	112900	26068580	8930	8930	8930	8930	0
450	20230809	112800	26068580	8930	8930	8930	8930	0
451	20230809	112700	26068580	8930	8930	8930	8930	3
452	20230809	112600	26041790	8930	8930	8930	8930	0
453	20230809	112500	26041790	8930	8930	8930	8930	0
454	20230809	112400	26041790	8930	8930	8930	8930	2
455	20230809	112300	26023930	8930	8930	8930	8930	0
456	20230809	112200	26023930	8930	8930	8930	8930	0
457	20230809	112100	26023930	8930	8930	8930	8930	0
458	20230809	112000	26023930	8930	8930	8930	8930	0
459	20230809	111900	26023930	8930	8930	8930	8930	0
460	20230809	111800	26023930	8930	8930	8930	8930	0
461	20230809	111700	26023930	8930	8920	8930	8920	3
462	20230809	111600	25997160	8920	8920	8920	8920	0
463	20230809	111500	25997160	8920	8920	8920	8920	0
464	20230809	111400	25997160	8920	8930	8930	8920	53
465	20230809	111300	25524250	8930	8930	8930	8930	0
466	20230809	111200	25524250	8930	8930	8930	8930	15
467	20230809	111100	25390300	8930	8930	8930	8930	0
468	20230809	111000	25390300	8930	8930	8930	8930	0
469	20230809	110900	25390300	8930	8930	8930	8930	0
470	20230809	110800	25390300	8930	8930	8930	8930	0
471	20230809	110700	25390300	8930	8930	8930	8930	3
472	20230809	110600	25363510	8930	8930	8930	8930	0
473	20230809	110500	25363510	8930	8930	8930	8930	0
474	20230809	110400	25363510	8930	8930	8930	8930	0
475	20230809	110300	25363510	8930	8930	8930	8930	0
476	20230809	110200	25363510	8930	8930	8930	8930	1
477	20230809	110100	25354580	8920	8920	8920	8920	1
478	20230809	110000	25345660	8930	8930	8930	8930	0
479	20230809	105900	25345660	8930	8930	8930	8930	0
480	20230809	105800	25345660	8930	8930	8930	8930	0
481	20230809	105700	25345660	8930	8930	8930	8930	3
482	20230809	105600	25318870	8930	8930	8930	8930	0
483	20230809	105500	25318870	8930	8930	8930	8930	0
484	20230809	105400	25318870	8930	8930	8930	8930	0
485	20230809	105300	25318870	8930	8930	8930	8930	0
486	20230809	105200	25318870	8930	8930	8930	8930	0
487	20230809	105100	25318870	8930	8930	8930	8930	0
488	20230809	105000	25318870	8930	8930	8930	8930	0
489	20230809	104900	25318870	8930	8930	8930	8930	0
490	20230809	104800	25318870	8930	8930	8930	8930	1
491	20230809	104700	25309940	8910	8910	8910	8910	11
492	20230809	104600	25211930	8940	8940	8940	8940	0
493	20230809	104500	25211930	8940	8940	8940	8940	0
494	20230809	104400	25211930	8940	8940	8940	8940	0
495	20230809	104300	25211930	8940	8940	8940	8940	0
496	20230809	104200	25211930	8940	8940	8940	8940	0
497	20230809	104100	25211930	8940	8940	8940	8940	1
498	20230809	104000	25202990	8950	8950	8950	8950	0
499	20230809	103900	25202990	8950	8950	8950	8950	0
500	20230809	103800	25202990	8950	8950	8950	8950	0
501	20230809	103700	25202990	8950	8950	8950	8950	0
502	20230809	103600	25202990	8950	8950	8950	8950	0
503	20230809	103500	25202990	8950	8910	8950	8910	15
504	20230809	103400	25068910	8940	8940	8940	8940	0
505	20230809	103300	25068910	8940	8940	8940	8940	0
506	20230809	103200	25068910	8940	8940	8940	8940	1
507	20230809	103100	25059970	8940	8940	8940	8940	0
508	20230809	103000	25059970	8940	8920	8940	8920	13
509	20230809	102900	24943970	8890	8890	8890	8890	0
510	20230809	102800	24943970	8890	8890	8890	8890	0
511	20230809	102700	24943970	8890	8890	8890	8890	0
512	20230809	102600	24943970	8890	8890	8890	8890	0
513	20230809	102500	24943970	8890	8890	8890	8890	0
514	20230809	102400	24943970	8890	8890	8890	8890	0
515	20230809	102300	24943970	8890	8890	8890	8890	0
516	20230809	102200	24943970	8890	8890	8890	8890	0
517	20230809	102100	24943970	8890	8890	8890	8890	13
518	20230809	102000	24828400	8890	8890	8890	8890	0
519	20230809	101900	24828400	8890	8890	8890	8890	0
520	20230809	101800	24828400	8890	8890	8890	8890	0
521	20230809	101700	24828400	8890	8890	8890	8890	0
522	20230809	101600	24828400	8890	8890	8890	8890	0
523	20230809	101500	24828400	8890	8890	8890	8890	0
524	20230809	101400	24828400	8890	8890	8890	8890	0
525	20230809	101300	24828400	8890	8890	8890	8890	0
526	20230809	101200	24828400	8890	8890	8890	8890	0
527	20230809	101100	24828400	8890	8890	8890	8890	1
528	20230809	101000	24819510	8870	8870	8870	8870	0
529	20230809	100900	24819510	8870	8870	8870	8870	0
530	20230809	100800	24819510	8870	8870	8870	8870	0
531	20230809	100700	24819510	8870	8870	8870	8870	0
532	20230809	100600	24819510	8870	8870	8870	8870	0
533	20230809	100500	24819510	8870	8870	8870	8870	0
534	20230809	100400	24819510	8870	8880	8880	8870	22
535	20230809	100300	24624360	8940	8910	8940	8900	13
536	20230809	100200	24508410	8930	8910	8930	8910	49
537	20230809	100100	24071790	8910	8910	8910	8910	0
538	20230809	100000	24071790	8910	8910	8910	8910	4
539	20230809	095900	24036150	8900	8960	8960	8900	16
540	20230809	095800	23893690	8890	8890	8890	8890	1
541	20230809	095700	23884800	8970	8890	8970	8890	9
542	20230809	095600	23804650	8950	8950	8950	8950	0
543	20230809	095500	23804650	8950	8950	8950	8950	0
544	20230809	095400	23804650	8950	8950	8950	8950	1
545	20230809	095300	23795700	8960	8960	8960	8960	0
546	20230809	095200	23795700	8960	8960	8960	8960	0
547	20230809	095100	23795700	8960	8960	8960	8960	0
548	20230809	095000	23795700	8960	8960	8960	8960	0
549	20230809	094900	23795700	8960	8960	8960	8960	0
550	20230809	094800	23795700	8960	8960	8960	8960	0
551	20230809	094700	23795700	8960	8920	8960	8920	6
552	20230809	094600	23742080	8920	8920	9000	8920	63
553	20230809	094500	23180040	8870	8870	8870	8870	0
554	20230809	094400	23180040	8870	8860	8920	8860	25
555	20230809	094300	22957730	8850	8850	8850	8850	0
556	20230809	094200	22957730	8850	8850	8850	8850	0
557	20230809	094100	22957730	8850	8810	8850	8810	487
558	20230809	094000	18652680	8830	8830	8830	8830	0
559	20230809	093900	18652680	8830	8830	8830	8830	0
560	20230809	093800	18652680	8830	8830	8830	8830	1
561	20230809	093700	18643850	8830	8830	8830	8830	3
562	20230809	093600	18617360	8830	8830	8830	8830	0
563	20230809	093500	18617360	8830	8830	8830	8820	1180
564	20230809	093400	8197970	8830	8820	8830	8820	5
565	20230809	093300	8153860	8820	8820	8820	8820	1
566	20230809	093200	8145040	8830	8830	8830	8830	0
567	20230809	093100	8145040	8830	8830	8830	8830	0
568	20230809	093000	8145040	8830	8830	8830	8830	0
569	20230809	092900	8145040	8830	8830	8830	8830	0
570	20230809	092800	8145040	8830	8830	8830	8830	0
571	20230809	092700	8145040	8830	8830	8830	8830	2
572	20230809	092600	8127380	8830	8820	8830	8820	160
573	20230809	092500	6716120	8820	8820	8820	8820	0
574	20230809	092400	6716120	8820	8820	8820	8820	0
575	20230809	092300	6716120	8820	8820	8820	8820	0
576	20230809	092200	6716120	8820	8820	8820	8820	0
577	20230809	092100	6716120	8820	8820	8820	8820	0
578	20230809	092000	6716120	8820	8820	8820	8820	0
579	20230809	091900	6716120	8820	8820	8820	8820	0
580	20230809	091800	6716120	8820	8820	8820	8820	440
581	20230809	091700	2835320	8820	8820	8820	8820	3
582	20230809	091600	2808860	8830	8830	8830	8830	0
583	20230809	091500	2808860	8830	8830	8830	8830	0
584	20230809	091400	2808860	8830	8830	8830	8830	0
585	20230809	091300	2808860	8830	8830	8830	8830	3
586	20230809	091200	2782370	8840	8840	8840	8840	1
587	20230809	091100	2773530	8770	8820	8820	8770	301
588	20230809	091000	132240	8790	8790	8790	8790	0
589	20230809	090900	132240	8790	8790	8790	8790	0
590	20230809	090800	132240	8790	8790	8790	8790	0
591	20230809	090700	132240	8790	8790	8790	8790	0
592	20230809	090600	132240	8790	8790	8790	8790	0
593	20230809	090500	132240	8790	8790	8790	8790	0
594	20230809	090400	132240	8790	8790	8790	8790	2
595	20230809	090300	114660	8820	8820	8820	8820	0
596	20230809	090200	114660	8820	8820	8820	8820	0
597	20230809	090100	114660	8820	8820	8820	8820	0
598	20230809	090000	114660	8820	8820	8820	8820	13