KissMeData/044990/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	191800	67823910	15800	15800	15800	15800	455
3	20230907	191700	67823910	15800	15800	15800	15800	0
4	20230907	191600	67823910	15800	15800	15800	15800	0
5	20230907	191500	67823910	15800	15800	15800	15800	0
6	20230907	191400	67823910	15800	15800	15800	15800	0
7	20230907	191300	67823910	15800	15800	15800	15800	0
8	20230907	191200	67823910	15800	15800	15800	15800	0
9	20230907	191100	67823910	15800	15800	15800	15800	0
10	20230907	191000	67823910	15800	15800	15800	15800	0
11	20230907	190900	67823910	15800	15800	15800	15800	0
12	20230907	190800	67823910	15800	15800	15800	15800	0
13	20230907	190700	67823910	15800	15800	15800	15800	0
14	20230907	190600	67823910	15800	15800	15800	15800	0
15	20230907	190500	67823910	15800	15800	15800	15800	0
16	20230907	190400	67823910	15800	15800	15800	15800	0
17	20230907	190300	67823910	15800	15800	15800	15800	0
18	20230907	190200	67823910	15800	15800	15800	15800	0
19	20230907	190100	67823910	15800	15800	15800	15800	0
20	20230907	190000	67823910	15800	15800	15800	15800	0
21	20230907	185900	67823910	15800	15800	15800	15800	0
22	20230907	185800	67823910	15800	15800	15800	15800	0
23	20230907	185700	67823910	15800	15800	15800	15800	0
24	20230907	185600	67823910	15800	15800	15800	15800	0
25	20230907	185500	67823910	15800	15800	15800	15800	0
26	20230907	185400	67823910	15800	15800	15800	15800	0
27	20230907	185300	67823910	15800	15800	15800	15800	0
28	20230907	185200	67823910	15800	15800	15800	15800	0
29	20230907	185100	67823910	15800	15800	15800	15800	0
30	20230907	185000	67823910	15800	15800	15800	15800	0
31	20230907	184900	67823910	15800	15800	15800	15800	0
32	20230907	184800	67823910	15800	15800	15800	15800	455
33	20230907	184700	67823910	15800	15800	15800	15800	0
34	20230907	184600	67823910	15800	15800	15800	15800	0
35	20230907	184500	67823910	15800	15800	15800	15800	0
36	20230907	184400	67823910	15800	15800	15800	15800	0
37	20230907	184300	67823910	15800	15800	15800	15800	0
38	20230907	184200	67823910	15800	15800	15800	15800	0
39	20230907	184100	67823910	15800	15800	15800	15800	0
40	20230907	184000	67823910	15800	15800	15800	15800	0
41	20230907	183900	67823910	15800	15800	15800	15800	0
42	20230907	183800	67823910	15800	15800	15800	15800	0
43	20230907	183700	67823910	15800	15800	15800	15800	0
44	20230907	183600	67823910	15800	15800	15800	15800	0
45	20230907	183500	67823910	15800	15800	15800	15800	0
46	20230907	183400	67823910	15800	15800	15800	15800	0
47	20230907	183300	67823910	15800	15800	15800	15800	0
48	20230907	183200	67823910	15800	15800	15800	15800	0
49	20230907	183100	67823910	15800	15800	15800	15800	0
50	20230907	183000	67823910	15800	15800	15800	15800	0
51	20230907	182900	67823910	15800	15800	15800	15800	0
52	20230907	182800	67823910	15800	15800	15800	15800	0
53	20230907	182700	67823910	15800	15800	15800	15800	0
54	20230907	182600	67823910	15800	15800	15800	15800	0
55	20230907	182500	67823910	15800	15800	15800	15800	0
56	20230907	182400	67823910	15800	15800	15800	15800	0
57	20230907	182300	67823910	15800	15800	15800	15800	0
58	20230907	182200	67823910	15800	15800	15800	15800	0
59	20230907	182100	67823910	15800	15800	15800	15800	0
60	20230907	182000	67823910	15800	15800	15800	15800	0
61	20230907	181900	67823910	15800	15800	15800	15800	0
62	20230907	181800	67823910	15800	15800	15800	15800	455
63	20230907	181700	67823910	15800	15800	15800	15800	0
64	20230907	181600	67823910	15800	15800	15800	15800	0
65	20230907	181500	67823910	15800	15800	15800	15800	0
66	20230907	181400	67823910	15800	15800	15800	15800	0
67	20230907	181300	67823910	15800	15800	15800	15800	0
68	20230907	181200	67823910	15800	15800	15800	15800	0
69	20230907	181100	67823910	15800	15800	15800	15800	0
70	20230907	181000	67823910	15800	15800	15800	15800	0
71	20230907	180900	67823910	15800	15800	15800	15800	0
72	20230907	180800	67823910	15800	15800	15800	15800	0
73	20230907	180700	67823910	15800	15800	15800	15800	0
74	20230907	180600	67823910	15800	15800	15800	15800	0
75	20230907	180500	67823910	15800	15800	15800	15800	0
76	20230907	180400	67823910	15800	15800	15800	15800	0
77	20230907	180300	67823910	15800	15800	15800	15800	0
78	20230907	180200	67823910	15800	15800	15800	15800	0
79	20230907	180100	67823910	15800	15800	15800	15800	0
80	20230907	180000	67823910	15800	15800	15800	15800	0
81	20230907	175900	67823910	15800	15800	15800	15800	0
82	20230907	175800	67823910	15800	15800	15800	15800	0
83	20230907	175700	67823910	15800	15800	15800	15800	0
84	20230907	175600	67823910	15800	15800	15800	15800	0
85	20230907	175500	67823910	15800	15800	15800	15800	0
86	20230907	175400	67823910	15800	15800	15800	15800	0
87	20230907	175300	67823910	15800	15800	15800	15800	0
88	20230907	175200	67823910	15800	15800	15800	15800	0
89	20230907	175100	67823910	15800	15800	15800	15800	0
90	20230907	175000	67823910	15800	15800	15800	15800	0
91	20230907	174900	67823910	15800	15800	15800	15800	0
92	20230907	174800	67823910	15800	15800	15800	15800	455
93	20230907	174700	67823910	15800	15800	15800	15800	0
94	20230907	174600	67823910	15800	15800	15800	15800	0
95	20230907	174500	67823910	15800	15800	15800	15800	0
96	20230907	174400	67823910	15800	15800	15800	15800	0
97	20230907	174300	67823910	15800	15800	15800	15800	0
98	20230907	174200	67823910	15800	15800	15800	15800	0
99	20230907	174100	67823910	15800	15800	15800	15800	0
100	20230907	174000	67823910	15800	15800	15800	15800	0
101	20230907	173900	67823910	15800	15800	15800	15800	0
102	20230907	173800	67823910	15800	15800	15800	15800	0
103	20230907	173700	67823910	15800	15800	15800	15800	0
104	20230907	173600	67823910	15800	15800	15800	15800	0
105	20230907	173500	67823910	15800	15800	15800	15800	0
106	20230907	173400	67823910	15800	15800	15800	15800	0
107	20230907	173300	67823910	15800	15800	15800	15800	0
108	20230907	173200	67823910	15800	15800	15800	15800	0
109	20230907	173100	67823910	15800	15800	15800	15800	0
110	20230907	173000	67823910	15800	15800	15800	15800	0
111	20230907	172900	67823910	15800	15800	15800	15800	0
112	20230907	172800	67823910	15800	15800	15800	15800	0
113	20230907	172700	67823910	15800	15800	15800	15800	0
114	20230907	172600	67823910	15800	15800	15800	15800	0
115	20230907	172500	67823910	15800	15800	15800	15800	0
116	20230907	172400	67823910	15800	15800	15800	15800	0
117	20230907	172300	67823910	15800	15800	15800	15800	0
118	20230907	172200	67823910	15800	15800	15800	15800	0
119	20230907	172100	67823910	15800	15800	15800	15800	0
120	20230907	172000	67823910	15800	15800	15800	15800	0
121	20230907	171900	67823910	15800	15800	15800	15800	0
122	20230907	171800	67823910	15800	15800	15800	15800	455
123	20230907	171700	67823910	15800	15800	15800	15800	0
124	20230907	171600	67823910	15800	15800	15800	15800	0
125	20230907	171500	67823910	15800	15800	15800	15800	0
126	20230907	171400	67823910	15800	15800	15800	15800	0
127	20230907	171300	67823910	15800	15800	15800	15800	0
128	20230907	171200	67823910	15800	15800	15800	15800	0
129	20230907	171100	67823910	15800	15800	15800	15800	0
130	20230907	171000	67823910	15800	15800	15800	15800	0
131	20230907	170900	67823910	15800	15800	15800	15800	0
132	20230907	170800	67823910	15800	15800	15800	15800	0
133	20230907	170700	67823910	15800	15800	15800	15800	0
134	20230907	170600	67823910	15800	15800	15800	15800	0
135	20230907	170500	67823910	15800	15800	15800	15800	0
136	20230907	170400	67823910	15800	15800	15800	15800	0
137	20230907	170300	67823910	15800	15800	15800	15800	0
138	20230907	170200	67823910	15800	15800	15800	15800	0
139	20230907	170100	67823910	15800	15800	15800	15800	0
140	20230907	170000	67823910	15800	15800	15800	15800	0
141	20230907	165900	67823910	15800	15800	15800	15800	0
142	20230907	165800	67823910	15800	15800	15800	15800	0
143	20230907	165700	67823910	15800	15800	15800	15800	0
144	20230907	165600	67823910	15800	15800	15800	15800	0
145	20230907	165500	67823910	15800	15800	15800	15800	0
146	20230907	165400	67823910	15800	15800	15800	15800	0
147	20230907	165300	67823910	15800	15800	15800	15800	0
148	20230907	165200	67823910	15800	15800	15800	15800	0
149	20230907	165100	67823910	15800	15800	15800	15800	0
150	20230907	165000	67823910	15800	15800	15800	15800	0
151	20230907	164900	67823910	15800	15800	15800	15800	0
152	20230907	164800	67823910	15800	15800	15800	15800	455
153	20230907	164700	67823910	15800	15800	15800	15800	0
154	20230907	164600	67823910	15800	15800	15800	15800	0
155	20230907	164500	67823910	15800	15800	15800	15800	0
156	20230907	164400	67823910	15800	15800	15800	15800	0
157	20230907	164300	67823910	15800	15800	15800	15800	0
158	20230907	164200	67823910	15800	15800	15800	15800	0
159	20230907	164100	67823910	15800	15800	15800	15800	0
160	20230907	164000	67823910	15800	15800	15800	15800	0
161	20230907	163900	67823910	15800	15800	15800	15800	0
162	20230907	163800	67823910	15800	15800	15800	15800	0
163	20230907	163700	67823910	15800	15800	15800	15800	0
164	20230907	163600	67823910	15800	15800	15800	15800	0
165	20230907	163500	67823910	15800	15800	15800	15800	0
166	20230907	163400	67823910	15800	15800	15800	15800	0
167	20230907	163300	67823910	15800	15800	15800	15800	0
168	20230907	163200	67823910	15800	15800	15800	15800	0
169	20230907	163100	67823910	15800	15800	15800	15800	0
170	20230907	163000	67823910	15800	15800	15800	15800	0
171	20230907	162900	67823910	15800	15800	15800	15800	0
172	20230907	162800	67823910	15800	15800	15800	15800	0
173	20230907	162700	67823910	15800	15800	15800	15800	0
174	20230907	162600	67823910	15800	15800	15800	15800	0
175	20230907	162500	67823910	15800	15800	15800	15800	0
176	20230907	162400	67823910	15800	15800	15800	15800	0
177	20230907	162300	67823910	15800	15800	15800	15800	0
178	20230907	162200	67823910	15800	15800	15800	15800	0
179	20230907	162100	67823910	15800	15800	15800	15800	0
180	20230907	162000	67823910	15800	15800	15800	15800	0
181	20230907	161900	67823910	15800	15800	15800	15800	0
182	20230907	161800	67823910	15800	15800	15800	15800	455
183	20230907	161700	67823910	15800	15800	15800	15800	0
184	20230907	161600	67823910	15800	15800	15800	15800	0
185	20230907	161500	67823910	15800	15800	15800	15800	0
186	20230907	161400	67823910	15800	15800	15800	15800	0
187	20230907	161300	67823910	15800	15800	15800	15800	0
188	20230907	161200	67823910	15800	15800	15800	15800	0
189	20230907	161100	67823910	15800	15800	15800	15800	0
190	20230907	161000	67823910	15800	15800	15800	15800	0
191	20230907	160900	67823910	15800	15800	15800	15800	0
192	20230907	160800	67823910	15800	15800	15800	15800	0
193	20230907	160700	67823910	15800	15800	15800	15800	0
194	20230907	160600	67823910	15800	15800	15800	15800	0
195	20230907	160500	67823910	15800	15800	15800	15800	0
196	20230907	160400	67823910	15800	15800	15800	15800	0
197	20230907	160300	67823910	15800	15800	15800	15800	0
198	20230907	160200	67823910	15800	15800	15800	15800	0
199	20230907	160100	67823910	15800	15800	15800	15800	0
200	20230907	160000	67823910	15800	15800	15800	15800	0
201	20230907	155900	67823910	15800	15800	15800	15800	0
202	20230907	155800	67823910	15800	15800	15800	15800	0
203	20230907	155700	67823910	15800	15800	15800	15800	0
204	20230907	155600	67823910	15800	15800	15800	15800	0
205	20230907	155500	67823910	15800	15800	15800	15800	0
206	20230907	155400	67823910	15800	15800	15800	15800	0
207	20230907	155300	67823910	15800	15800	15800	15800	0
208	20230907	155200	67823910	15800	15800	15800	15800	0
209	20230907	155100	67823910	15800	15800	15800	15800	0
210	20230907	155000	67823910	15800	15800	15800	15800	0
211	20230907	154900	67823910	15800	15800	15800	15800	0
212	20230907	154800	67823910	15800	15800	15800	15800	455
213	20230907	154700	67823910	15800	15800	15800	15800	0
214	20230907	154600	67823910	15800	15800	15800	15800	0
215	20230907	154500	67823910	15800	15800	15800	15800	0
216	20230907	154400	67823910	15800	15800	15800	15800	0
217	20230907	154300	67823910	15800	15800	15800	15800	0
218	20230907	154200	67823910	15800	15800	15800	15800	0
219	20230907	154100	67823910	15800	15800	15800	15800	0
220	20230907	154000	67823910	15800	15800	15800	15800	0
221	20230907	153900	67823910	15800	15800	15800	15800	0
222	20230907	153800	67823910	15800	15800	15800	15800	0
223	20230907	153700	67823910	15800	15800	15800	15800	0
224	20230907	153600	67823910	15800	15800	15800	15800	0
225	20230907	153500	67823910	15800	15800	15800	15800	0
226	20230907	153400	67823910	15800	15800	15800	15800	0
227	20230907	153300	67823910	15800	15800	15800	15800	0
228	20230907	153200	67823910	15800	15800	15800	15800	0
229	20230907	153100	67823910	15800	15800	15800	15800	0
230	20230907	153000	67823910	15800	15800	15800	15800	455
231	20230907	152900	60634910	15800	15800	15800	15800	0
232	20230907	152800	60634910	15800	15800	15800	15800	0
233	20230907	152700	60634910	15800	15800	15800	15800	0
234	20230907	152600	60634910	15800	15800	15800	15800	0
235	20230907	152500	60634910	15800	15800	15800	15800	0
236	20230907	152400	60634910	15800	15800	15800	15800	0
237	20230907	152300	60634910	15800	15800	15800	15800	0
238	20230907	152200	60634910	15800	15800	15800	15800	0
239	20230907	152100	60634910	15800	15800	15800	15800	0
240	20230907	152000	60634910	15800	15800	15800	15800	0
241	20230907	151900	60634910	15800	15880	15880	15800	50
242	20230907	151800	59844510	15880	15880	15880	15880	0
243	20230907	151700	59844510	15880	15880	15880	15880	0
244	20230907	151600	59844510	15880	15880	15880	15880	0
245	20230907	151500	59844510	15880	15880	15880	15880	0
246	20230907	151400	59844510	15880	15880	15880	15880	0
247	20230907	151300	59844510	15880	15880	15880	15880	0
248	20230907	151200	59844510	15880	15880	15880	15880	0
249	20230907	151100	59844510	15880	15880	15880	15880	0
250	20230907	151000	59844510	15880	15880	15880	15880	0
251	20230907	150900	59844510	15880	15880	15880	15880	0
252	20230907	150800	59844510	15880	15880	15880	15880	0
253	20230907	150700	59844510	15880	15880	15880	15880	0
254	20230907	150600	59844510	15880	15880	15880	15880	0
255	20230907	150500	59844510	15880	15880	15880	15880	0
256	20230907	150400	59844510	15880	15880	15880	15880	0
257	20230907	150300	59844510	15880	15880	15880	15880	0
258	20230907	150200	59844510	15880	15880	15880	15880	0
259	20230907	150100	59844510	15880	15880	15880	15880	0
260	20230907	150000	59844510	15880	15880	15880	15880	0
261	20230907	145900	59844510	15880	15880	15880	15880	0
262	20230907	145800	59844510	15880	15880	15880	15880	0
263	20230907	145700	59844510	15880	15880	15880	15880	0
264	20230907	145600	59844510	15880	15880	15880	15880	0
265	20230907	145500	59844510	15880	15880	15880	15880	0
266	20230907	145400	59844510	15880	15880	15880	15880	0
267	20230907	145300	59844510	15880	15880	15880	15880	0
268	20230907	145200	59844510	15880	15880	15880	15880	0
269	20230907	145100	59844510	15880	15880	15880	15880	0
270	20230907	145000	59844510	15880	15880	15880	15880	0
271	20230907	144900	59844510	15880	15880	15880	15880	0
272	20230907	144800	59844510	15880	15880	15880	15880	0
273	20230907	144700	59844510	15880	15880	15880	15880	0
274	20230907	144600	59844510	15880	15880	15880	15880	0
275	20230907	144500	59844510	15880	15880	15880	15880	0
276	20230907	144400	59844510	15880	15880	15880	15880	0
277	20230907	144300	59844510	15880	15880	15880	15880	0
278	20230907	144200	59844510	15880	15880	15880	15880	0
279	20230907	144100	59844510	15880	15880	15880	15880	0
280	20230907	144000	59844510	15880	15880	15880	15880	0
281	20230907	143900	59844510	15880	15880	15880	15880	0
282	20230907	143800	59844510	15880	15880	15880	15880	0
283	20230907	143700	59844510	15880	15880	15880	15880	0
284	20230907	143600	59844510	15880	15880	15880	15880	50
285	20230907	143500	59050510	15880	15880	15880	15880	0
286	20230907	143400	59050510	15880	15880	15880	15880	0
287	20230907	143300	59050510	15880	15880	15880	15880	0
288	20230907	143200	59050510	15880	15880	15880	15880	0
289	20230907	143100	59050510	15880	15880	15880	15880	0
290	20230907	143000	59050510	15880	15880	15880	15880	0
291	20230907	142900	59050510	15880	15880	15880	15880	0
292	20230907	142800	59050510	15880	15880	15880	15880	0
293	20230907	142700	59050510	15880	15880	15880	15880	0
294	20230907	142600	59050510	15880	15890	15890	15880	50
295	20230907	142500	58256500	15880	15880	15880	15880	0
296	20230907	142400	58256500	15880	15880	15880	15880	0
297	20230907	142300	58256500	15880	15880	15880	15880	0
298	20230907	142200	58256500	15880	15880	15880	15880	0
299	20230907	142100	58256500	15880	15880	15880	15880	0
300	20230907	142000	58256500	15880	15880	15880	15880	0
301	20230907	141900	58256500	15880	15880	15880	15880	0
302	20230907	141800	58256500	15880	15880	15880	15880	0
303	20230907	141700	58256500	15880	15880	15880	15880	0
304	20230907	141600	58256500	15880	15880	15880	15880	0
305	20230907	141500	58256500	15880	15880	15880	15880	0
306	20230907	141400	58256500	15880	15880	15880	15880	0
307	20230907	141300	58256500	15880	15880	15880	15880	0
308	20230907	141200	58256500	15880	15880	15880	15880	0
309	20230907	141100	58256500	15880	15880	15880	15880	0
310	20230907	141000	58256500	15880	15880	15880	15880	0
311	20230907	140900	58256500	15880	15880	15880	15880	0
312	20230907	140800	58256500	15880	15880	15880	15880	0
313	20230907	140700	58256500	15880	15880	15880	15880	0
314	20230907	140600	58256500	15880	15880	15880	15880	0
315	20230907	140500	58256500	15880	15880	15880	15880	0
316	20230907	140400	58256500	15880	15880	15880	15880	0
317	20230907	140300	58256500	15880	15880	15880	15880	0
318	20230907	140200	58256500	15880	15880	15880	15880	0
319	20230907	140100	58256500	15880	15880	15880	15880	0
320	20230907	140000	58256500	15880	15880	15880	15880	0
321	20230907	135900	58256500	15880	15880	15880	15880	0
322	20230907	135800	58256500	15880	15880	15880	15880	0
323	20230907	135700	58256500	15880	15880	15880	15880	0
324	20230907	135600	58256500	15880	15880	15880	15880	0
325	20230907	135500	58256500	15880	15880	15880	15880	0
326	20230907	135400	58256500	15880	15880	15880	15880	0
327	20230907	135300	58256500	15880	15880	15880	15880	0
328	20230907	135200	58256500	15880	15880	15880	15880	0
329	20230907	135100	58256500	15880	15880	15880	15880	0
330	20230907	135000	58256500	15880	15880	15880	15880	0
331	20230907	134900	58256500	15880	15880	15880	15880	0
332	20230907	134800	58256500	15880	15880	15880	15880	0
333	20230907	134700	58256500	15880	15880	15880	15880	0
334	20230907	134600	58256500	15880	15880	15880	15880	0
335	20230907	134500	58256500	15880	15880	15880	15880	0
336	20230907	134400	58256500	15880	15880	15880	15880	0
337	20230907	134300	58256500	15880	15880	15880	15880	0
338	20230907	134200	58256500	15880	15880	15880	15880	0
339	20230907	134100	58256500	15880	15880	15880	15880	0
340	20230907	134000	58256500	15880	15880	15880	15880	0
341	20230907	133900	58256500	15880	15880	15880	15880	0
342	20230907	133800	58256500	15880	15880	15880	15880	0
343	20230907	133700	58256500	15880	15880	15880	15880	0
344	20230907	133600	58256500	15880	15880	15880	15880	0
345	20230907	133500	58256500	15880	15880	15880	15880	0
346	20230907	133400	58256500	15880	15880	15880	15880	0
347	20230907	133300	58256500	15880	15880	15880	15880	0
348	20230907	133200	58256500	15880	15880	15880	15880	0
349	20230907	133100	58256500	15880	15880	15880	15880	0
350	20230907	133000	58256500	15880	15880	15880	15880	0
351	20230907	132900	58256500	15880	15880	15880	15880	0
352	20230907	132800	58256500	15880	15880	15880	15880	0
353	20230907	132700	58256500	15880	15880	15880	15880	0
354	20230907	132600	58256500	15880	15880	15880	15880	0
355	20230907	132500	58256500	15880	15880	15880	15880	0
356	20230907	132400	58256500	15880	15880	15880	15880	0
357	20230907	132300	58256500	15880	15880	15880	15880	0
358	20230907	132200	58256500	15880	15880	15880	15880	0
359	20230907	132100	58256500	15880	15880	15880	15880	0
360	20230907	132000	58256500	15880	15880	15880	15880	0
361	20230907	131900	58256500	15880	15880	15880	15880	0
362	20230907	131800	58256500	15880	15880	15880	15880	0
363	20230907	131700	58256500	15880	15880	15880	15880	0
364	20230907	131600	58256500	15880	15880	15880	15880	0
365	20230907	131500	58256500	15880	15880	15880	15880	0
366	20230907	131400	58256500	15880	15880	15880	15880	0
367	20230907	131300	58256500	15880	15880	15880	15880	0
368	20230907	131200	58256500	15880	15880	15880	15880	0
369	20230907	131100	58256500	15880	15880	15880	15880	0
370	20230907	131000	58256500	15880	15880	15880	15880	0
371	20230907	130900	58256500	15880	15880	15880	15880	0
372	20230907	130800	58256500	15880	15880	15880	15880	0
373	20230907	130700	58256500	15880	15880	15880	15880	0
374	20230907	130600	58256500	15880	15880	15880	15880	0
375	20230907	130500	58256500	15880	15880	15880	15880	0
376	20230907	130400	58256500	15880	15880	15880	15880	0
377	20230907	130300	58256500	15880	15880	15880	15880	0
378	20230907	130200	58256500	15880	15880	15880	15880	0
379	20230907	130100	58256500	15880	15880	15880	15880	0
380	20230907	130000	58256500	15880	15880	15880	15880	0
381	20230907	125900	58256500	15880	15880	15880	15880	0
382	20230907	125800	58256500	15880	15880	15880	15880	0
383	20230907	125700	58256500	15880	15880	15880	15880	0
384	20230907	125600	58256500	15880	15880	15880	15880	0
385	20230907	125500	58256500	15880	15880	15880	15880	0
386	20230907	125400	58256500	15880	15880	15880	15880	0
387	20230907	125300	58256500	15880	15880	15880	15880	0
388	20230907	125200	58256500	15880	15880	15880	15880	0
389	20230907	125100	58256500	15880	15880	15880	15880	0
390	20230907	125000	58256500	15880	15880	15880	15880	0
391	20230907	124900	58256500	15880	15880	15880	15880	0
392	20230907	124800	58256500	15880	15880	15880	15880	0
393	20230907	124700	58256500	15880	15880	15880	15880	0
394	20230907	124600	58256500	15880	15880	15880	15880	0
395	20230907	124500	58256500	15880	15880	15880	15880	0
396	20230907	124400	58256500	15880	15880	15880	15880	0
397	20230907	124300	58256500	15880	15880	15880	15880	0
398	20230907	124200	58256500	15880	15880	15880	15880	0
399	20230907	124100	58256500	15880	15880	15880	15880	0
400	20230907	124000	58256500	15880	15880	15880	15880	0
401	20230907	123900	58256500	15880	15880	15880	15880	64
402	20230907	123800	57240180	15880	15880	15880	15880	0
403	20230907	123700	57240180	15880	15880	15880	15880	0
404	20230907	123600	57240180	15880	15880	15880	15880	30
405	20230907	123500	56763780	15880	15880	15880	15880	0
406	20230907	123400	56763780	15880	15880	15880	15880	3
407	20230907	123300	56716140	15880	15880	15880	15880	100
408	20230907	123200	55128140	15660	15660	15660	15660	0
409	20230907	123100	55128140	15660	15660	15660	15660	0
410	20230907	123000	55128140	15660	15660	15660	15660	0
411	20230907	122900	55128140	15660	15660	15660	15660	0
412	20230907	122800	55128140	15660	15660	15660	15660	0
413	20230907	122700	55128140	15660	15660	15660	15660	0
414	20230907	122600	55128140	15660	15660	15660	15660	0
415	20230907	122500	55128140	15660	15660	15660	15660	0
416	20230907	122400	55128140	15660	15660	15660	15660	0
417	20230907	122300	55128140	15660	15660	15660	15660	0
418	20230907	122200	55128140	15660	15660	15660	15660	50
419	20230907	122100	54345140	15660	15660	15660	15660	50
420	20230907	122000	53562140	15660	15660	15660	15660	0
421	20230907	121900	53562140	15660	15660	15660	15660	0
422	20230907	121800	53562140	15660	15660	15660	15660	0
423	20230907	121700	53562140	15660	15660	15660	15660	0
424	20230907	121600	53562140	15660	15660	15660	15660	0
425	20230907	121500	53562140	15660	15660	15660	15660	0
426	20230907	121400	53562140	15660	15660	15660	15660	0
427	20230907	121300	53562140	15660	15660	15660	15660	0
428	20230907	121200	53562140	15660	15660	15660	15660	0
429	20230907	121100	53562140	15660	15650	15660	15650	60
430	20230907	121000	52623040	15660	15660	15660	15660	40
431	20230907	120900	51996640	15650	15650	15650	15650	0
432	20230907	120800	51996640	15650	15650	15650	15650	0
433	20230907	120700	51996640	15650	15650	15650	15650	0
434	20230907	120600	51996640	15650	15650	15650	15650	0
435	20230907	120500	51996640	15650	15650	15650	15650	0
436	20230907	120400	51996640	15650	15650	15650	15650	0
437	20230907	120300	51996640	15650	15650	15650	15650	0
438	20230907	120200	51996640	15650	15650	15650	15650	0
439	20230907	120100	51996640	15650	15650	15650	15650	0
440	20230907	120000	51996640	15650	15890	15890	15650	500
441	20230907	115900	44169140	15890	15890	15890	15890	0
442	20230907	115800	44169140	15890	15890	15890	15890	0
443	20230907	115700	44169140	15890	15890	15890	15890	0
444	20230907	115600	44169140	15890	15890	15890	15890	0
445	20230907	115500	44169140	15890	15890	15890	15890	0
446	20230907	115400	44169140	15890	15890	15890	15890	0
447	20230907	115300	44169140	15890	15890	15890	15890	0
448	20230907	115200	44169140	15890	15890	15890	15890	0
449	20230907	115100	44169140	15890	15890	15890	15890	0
450	20230907	115000	44169140	15890	15890	15890	15890	0
451	20230907	114900	44169140	15890	15890	15890	15890	0
452	20230907	114800	44169140	15890	15890	15890	15890	150
453	20230907	114700	41785640	15890	15890	15890	15890	232
454	20230907	114600	38099160	15890	15890	15890	15890	74
455	20230907	114500	36923300	15890	15890	15890	15890	0
456	20230907	114400	36923300	15890	15890	15890	15890	0
457	20230907	114300	36923300	15890	15890	15890	15890	0
458	20230907	114200	36923300	15890	15860	15890	15860	362
459	20230907	114100	31177240	15630	15630	15630	15630	0
460	20230907	114000	31177240	15630	15630	15630	15630	0
461	20230907	113900	31177240	15630	15630	15630	15630	0
462	20230907	113800	31177240	15630	15630	15630	15630	0
463	20230907	113700	31177240	15630	15630	15630	15630	0
464	20230907	113600	31177240	15630	15630	15630	15630	0
465	20230907	113500	31177240	15630	15630	15630	15630	0
466	20230907	113400	31177240	15630	15630	15630	15630	0
467	20230907	113300	31177240	15630	15630	15630	15630	0
468	20230907	113200	31177240	15630	15630	15630	15630	0
469	20230907	113100	31177240	15630	15630	15630	15630	0
470	20230907	113000	31177240	15630	15630	15630	15630	0
471	20230907	112900	31177240	15630	15630	15630	15630	0
472	20230907	112800	31177240	15630	15630	15630	15630	0
473	20230907	112700	31177240	15630	15630	15630	15630	0
474	20230907	112600	31177240	15630	15630	15630	15630	0
475	20230907	112500	31177240	15630	15630	15630	15630	304
476	20230907	112400	26425720	15630	15630	15630	15630	0
477	20230907	112300	26425720	15630	15630	15630	15630	0
478	20230907	112200	26425720	15630	15630	15630	15630	0
479	20230907	112100	26425720	15630	15630	15630	15630	0
480	20230907	112000	26425720	15630	15630	15630	15630	0
481	20230907	111900	26425720	15630	15630	15630	15630	0
482	20230907	111800	26425720	15630	15630	15630	15630	0
483	20230907	111700	26425720	15630	15630	15630	15630	0
484	20230907	111600	26425720	15630	15630	15630	15630	3
485	20230907	111500	26378830	15630	15630	15630	15630	0
486	20230907	111400	26378830	15630	15630	15630	15630	0
487	20230907	111300	26378830	15630	15630	15630	15630	0
488	20230907	111200	26378830	15630	15630	15630	15630	0
489	20230907	111100	26378830	15630	15630	15630	15630	0
490	20230907	111000	26378830	15630	15630	15630	15630	0
491	20230907	110900	26378830	15630	15630	15630	15630	0
492	20230907	110800	26378830	15630	15660	15660	15630	400
493	20230907	110700	20121530	15670	15670	15670	15670	0
494	20230907	110600	20121530	15670	15670	15670	15670	0
495	20230907	110500	20121530	15670	15680	15680	15670	26
496	20230907	110400	19714100	15670	15670	15670	15670	0
497	20230907	110300	19714100	15670	15670	15670	15670	0
498	20230907	110200	19714100	15670	15670	15670	15670	0
499	20230907	110100	19714100	15670	15670	15670	15670	0
500	20230907	110000	19714100	15670	15670	15670	15670	0
501	20230907	105900	19714100	15670	15670	15670	15670	0
502	20230907	105800	19714100	15670	15670	15670	15670	0
503	20230907	105700	19714100	15670	15670	15670	15660	196
504	20230907	105600	16643780	15670	15670	15670	15670	0
505	20230907	105500	16643780	15670	15670	15670	15670	0
506	20230907	105400	16643780	15670	15670	15670	15670	0
507	20230907	105300	16643780	15670	15670	15670	15670	0
508	20230907	105200	16643780	15670	15670	15670	15670	0
509	20230907	105100	16643780	15670	15670	15670	15670	0
510	20230907	105000	16643780	15670	15670	15670	15670	0
511	20230907	104900	16643780	15670	15670	15670	15670	0
512	20230907	104800	16643780	15670	15670	15670	15670	0
513	20230907	104700	16643780	15670	15670	15670	15670	0
514	20230907	104600	16643780	15670	15670	15670	15670	0
515	20230907	104500	16643780	15670	15670	15670	15670	0
516	20230907	104400	16643780	15670	15670	15670	15670	0
517	20230907	104300	16643780	15670	15670	15670	15670	0
518	20230907	104200	16643780	15670	15670	15670	15670	100
519	20230907	104100	15076780	15990	15990	15990	15990	0
520	20230907	104000	15076780	15990	15990	15990	15990	0
521	20230907	103900	15076780	15990	15990	15990	15990	0
522	20230907	103800	15076780	15990	15990	15990	15990	0
523	20230907	103700	15076780	15990	15990	15990	15990	0
524	20230907	103600	15076780	15990	15990	15990	15990	0
525	20230907	103500	15076780	15990	15990	15990	15990	0
526	20230907	103400	15076780	15990	15990	15990	15990	0
527	20230907	103300	15076780	15990	15990	15990	15990	0
528	20230907	103200	15076780	15990	15990	15990	15990	0
529	20230907	103100	15076780	15990	15990	15990	15990	0
530	20230907	103000	15076780	15990	15990	15990	15990	0
531	20230907	102900	15076780	15990	15990	15990	15990	0
532	20230907	102800	15076780	15990	15990	15990	15990	0
533	20230907	102700	15076780	15990	15990	15990	15990	0
534	20230907	102600	15076780	15990	15990	15990	15990	0
535	20230907	102500	15076780	15990	15990	15990	15990	0
536	20230907	102400	15076780	15990	15990	15990	15990	0
537	20230907	102300	15076780	15990	15990	15990	15990	0
538	20230907	102200	15076780	15990	15990	15990	15990	0
539	20230907	102100	15076780	15990	15990	15990	15990	0
540	20230907	102000	15076780	15990	15990	15990	15990	0
541	20230907	101900	15076780	15990	15990	15990	15990	0
542	20230907	101800	15076780	15990	15990	15990	15990	0
543	20230907	101700	15076780	15990	15990	15990	15990	0
544	20230907	101600	15076780	15990	15990	15990	15990	62
545	20230907	101500	14085400	15960	15960	15960	15960	0
546	20230907	101400	14085400	15960	15960	15960	15960	0
547	20230907	101300	14085400	15960	15960	15960	15960	0
548	20230907	101200	14085400	15960	15960	15960	15960	0
549	20230907	101100	14085400	15960	15960	15960	15960	0
550	20230907	101000	14085400	15960	15960	15960	15960	0
551	20230907	100900	14085400	15960	15960	15960	15960	0
552	20230907	100800	14085400	15960	15960	15960	15960	0
553	20230907	100700	14085400	15960	15960	15960	15960	0
554	20230907	100600	14085400	15960	15960	15960	15960	0
555	20230907	100500	14085400	15960	15960	15960	15960	0
556	20230907	100400	14085400	15960	15960	15960	15960	0
557	20230907	100300	14085400	15960	15960	15960	15960	0
558	20230907	100200	14085400	15960	15960	15960	15960	0
559	20230907	100100	14085400	15960	15960	15960	15960	1
560	20230907	100000	14069440	15650	15650	15650	15650	0
561	20230907	095900	14069440	15650	15650	15650	15650	0
562	20230907	095800	14069440	15650	15650	15650	15650	0
563	20230907	095700	14069440	15650	15650	15650	15650	0
564	20230907	095600	14069440	15650	15650	15650	15650	0
565	20230907	095500	14069440	15650	15650	15650	15650	0
566	20230907	095400	14069440	15650	15650	15650	15650	0
567	20230907	095300	14069440	15650	15650	15650	15650	0
568	20230907	095200	14069440	15650	15650	15650	15650	0
569	20230907	095100	14069440	15650	15650	15650	15650	0
570	20230907	095000	14069440	15650	15650	15650	15650	0
571	20230907	094900	14069440	15650	15650	15650	15650	0
572	20230907	094800	14069440	15650	15650	15650	15650	0
573	20230907	094700	14069440	15650	15650	15650	15650	0
574	20230907	094600	14069440	15650	15650	15650	15650	200
575	20230907	094500	10939440	15600	15600	15600	15600	0
576	20230907	094400	10939440	15600	15600	15600	15600	0
577	20230907	094300	10939440	15600	15600	15600	15600	0
578	20230907	094200	10939440	15600	15600	15600	15600	0
579	20230907	094100	10939440	15600	15600	15600	15600	0
580	20230907	094000	10939440	15600	15600	15600	15600	0
581	20230907	093900	10939440	15600	15600	15600	15600	0
582	20230907	093800	10939440	15600	15600	15600	15600	0
583	20230907	093700	10939440	15600	15600	15600	15600	0
584	20230907	093600	10939440	15600	15600	15600	15600	0
585	20230907	093500	10939440	15600	15600	15600	15600	0
586	20230907	093400	10939440	15600	15600	15600	15600	0
587	20230907	093300	10939440	15600	15600	15600	15600	0
588	20230907	093200	10939440	15600	15600	15600	15600	0
589	20230907	093100	10939440	15600	15600	15600	15600	0
590	20230907	093000	10939440	15600	15600	15600	15600	0
591	20230907	092900	10939440	15600	15600	15600	15600	0
592	20230907	092800	10939440	15600	15600	15600	15600	0
593	20230907	092700	10939440	15600	15600	15600	15600	0
594	20230907	092600	10939440	15600	15600	15600	15600	0
595	20230907	092500	10939440	15600	15600	15600	15600	0
596	20230907	092400	10939440	15600	15600	15600	15600	0
597	20230907	092300	10939440	15600	15600	15600	15600	0
598	20230907	092200	10939440	15600	15600	15600	15600	0
599	20230907	092100	10939440	15600	15600	15600	15600	0
600	20230907	092000	10939440	15600	15660	15660	15600	700
601	20230907	091900	0	16000	16000	16000	16000	0
602	20230907	091800	0	16000	16000	16000	16000	0
603	20230907	091700	0	16000	16000	16000	16000	0
604	20230907	091600	0	16000	16000	16000	16000	0
605	20230907	091500	0	16000	16000	16000	16000	0
606	20230907	091400	0	16000	16000	16000	16000	0
607	20230907	091300	0	16000	16000	16000	16000	0
608	20230907	091200	0	16000	16000	16000	16000	0
609	20230907	091100	0	16000	16000	16000	16000	0
610	20230907	091000	0	16000	16000	16000	16000	0
611	20230907	090900	0	16000	16000	16000	16000	0
612	20230907	090800	0	16000	16000	16000	16000	0
613	20230907	090700	0	16000	16000	16000	16000	0
614	20230907	090600	0	16000	16000	16000	16000	0
615	20230907	090500	0	16000	16000	16000	16000	0
616	20230907	090400	0	16000	16000	16000	16000	0
617	20230907	090300	0	16000	16000	16000	16000	0
618	20230907	090200	0	16000	16000	16000	16000	0
619	20230907	090100	0	16000	16000	16000	16000	0
620	20230907	090000	0	16000	16000	16000	16000	0