KissMeData/069510/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	193400	108313570	8930	8930	8930	8930	10
3	20230907	193300	108313570	8930	8930	8930	8930	0
4	20230907	193200	108313570	8930	8930	8930	8930	0
5	20230907	193100	108313570	8930	8930	8930	8930	0
6	20230907	193000	108313570	8930	8930	8930	8930	0
7	20230907	192900	108313570	8930	8930	8930	8930	0
8	20230907	192800	108313570	8930	8930	8930	8930	0
9	20230907	192700	108313570	8930	8930	8930	8930	0
10	20230907	192600	108313570	8930	8930	8930	8930	0
11	20230907	192500	108313570	8930	8930	8930	8930	0
12	20230907	192400	108313570	8930	8930	8930	8930	0
13	20230907	192300	108313570	8930	8930	8930	8930	0
14	20230907	192200	108313570	8930	8930	8930	8930	0
15	20230907	192100	108313570	8930	8930	8930	8930	0
16	20230907	192000	108313570	8930	8930	8930	8930	0
17	20230907	191900	108313570	8930	8930	8930	8930	0
18	20230907	191800	108313570	8930	8930	8930	8930	0
19	20230907	191700	108313570	8930	8930	8930	8930	0
20	20230907	191600	108313570	8930	8930	8930	8930	0
21	20230907	191500	108313570	8930	8930	8930	8930	0
22	20230907	191400	108313570	8930	8930	8930	8930	0
23	20230907	191300	108313570	8930	8930	8930	8930	0
24	20230907	191200	108313570	8930	8930	8930	8930	0
25	20230907	191100	108313570	8930	8930	8930	8930	0
26	20230907	191000	108313570	8930	8930	8930	8930	0
27	20230907	190900	108313570	8930	8930	8930	8930	0
28	20230907	190800	108313570	8930	8930	8930	8930	0
29	20230907	190700	108313570	8930	8930	8930	8930	0
30	20230907	190600	108313570	8930	8930	8930	8930	0
31	20230907	190500	108313570	8930	8930	8930	8930	0
32	20230907	190400	108313570	8930	8930	8930	8930	10
33	20230907	190300	108313570	8930	8930	8930	8930	0
34	20230907	190200	108313570	8930	8930	8930	8930	0
35	20230907	190100	108313570	8930	8930	8930	8930	0
36	20230907	190000	108313570	8930	8930	8930	8930	0
37	20230907	185900	108313570	8930	8930	8930	8930	0
38	20230907	185800	108313570	8930	8930	8930	8930	0
39	20230907	185700	108313570	8930	8930	8930	8930	0
40	20230907	185600	108313570	8930	8930	8930	8930	0
41	20230907	185500	108313570	8930	8930	8930	8930	0
42	20230907	185400	108313570	8930	8930	8930	8930	0
43	20230907	185300	108313570	8930	8930	8930	8930	0
44	20230907	185200	108313570	8930	8930	8930	8930	0
45	20230907	185100	108313570	8930	8930	8930	8930	0
46	20230907	185000	108313570	8930	8930	8930	8930	0
47	20230907	184900	108313570	8930	8930	8930	8930	0
48	20230907	184800	108313570	8930	8930	8930	8930	0
49	20230907	184700	108313570	8930	8930	8930	8930	0
50	20230907	184600	108313570	8930	8930	8930	8930	0
51	20230907	184500	108313570	8930	8930	8930	8930	0
52	20230907	184400	108313570	8930	8930	8930	8930	0
53	20230907	184300	108313570	8930	8930	8930	8930	0
54	20230907	184200	108313570	8930	8930	8930	8930	0
55	20230907	184100	108313570	8930	8930	8930	8930	0
56	20230907	184000	108313570	8930	8930	8930	8930	0
57	20230907	183900	108313570	8930	8930	8930	8930	0
58	20230907	183800	108313570	8930	8930	8930	8930	0
59	20230907	183700	108313570	8930	8930	8930	8930	0
60	20230907	183600	108313570	8930	8930	8930	8930	0
61	20230907	183500	108313570	8930	8930	8930	8930	0
62	20230907	183400	108313570	8930	8930	8930	8930	10
63	20230907	183300	108313570	8930	8930	8930	8930	0
64	20230907	183200	108313570	8930	8930	8930	8930	0
65	20230907	183100	108313570	8930	8930	8930	8930	0
66	20230907	183000	108313570	8930	8930	8930	8930	0
67	20230907	182900	108313570	8930	8930	8930	8930	0
68	20230907	182800	108313570	8930	8930	8930	8930	0
69	20230907	182700	108313570	8930	8930	8930	8930	0
70	20230907	182600	108313570	8930	8930	8930	8930	0
71	20230907	182500	108313570	8930	8930	8930	8930	0
72	20230907	182400	108313570	8930	8930	8930	8930	0
73	20230907	182300	108313570	8930	8930	8930	8930	0
74	20230907	182200	108313570	8930	8930	8930	8930	0
75	20230907	182100	108313570	8930	8930	8930	8930	0
76	20230907	182000	108313570	8930	8930	8930	8930	0
77	20230907	181900	108313570	8930	8930	8930	8930	0
78	20230907	181800	108313570	8930	8930	8930	8930	0
79	20230907	181700	108313570	8930	8930	8930	8930	0
80	20230907	181600	108313570	8930	8930	8930	8930	0
81	20230907	181500	108313570	8930	8930	8930	8930	0
82	20230907	181400	108313570	8930	8930	8930	8930	0
83	20230907	181300	108313570	8930	8930	8930	8930	0
84	20230907	181200	108313570	8930	8930	8930	8930	0
85	20230907	181100	108313570	8930	8930	8930	8930	0
86	20230907	181000	108313570	8930	8930	8930	8930	0
87	20230907	180900	108313570	8930	8930	8930	8930	0
88	20230907	180800	108313570	8930	8930	8930	8930	0
89	20230907	180700	108313570	8930	8930	8930	8930	0
90	20230907	180600	108313570	8930	8930	8930	8930	0
91	20230907	180500	108313570	8930	8930	8930	8930	0
92	20230907	180400	108313570	8930	8930	8930	8930	10
93	20230907	180300	108313570	8930	8930	8930	8930	0
94	20230907	180200	108313570	8930	8930	8930	8930	0
95	20230907	180100	108313570	8930	8930	8930	8930	0
96	20230907	180000	108313570	8930	8930	8930	8930	0
97	20230907	175900	108313570	8930	8930	8930	8930	0
98	20230907	175800	108313570	8930	8930	8930	8930	0
99	20230907	175700	108313570	8930	8930	8930	8930	0
100	20230907	175600	108313570	8930	8930	8930	8930	0
101	20230907	175500	108313570	8930	8930	8930	8930	0
102	20230907	175400	108313570	8930	8930	8930	8930	0
103	20230907	175300	108313570	8930	8930	8930	8930	0
104	20230907	175200	108313570	8930	8930	8930	8930	0
105	20230907	175100	108313570	8930	8930	8930	8930	0
106	20230907	175000	108313570	8930	8930	8930	8930	0
107	20230907	174900	108313570	8930	8930	8930	8930	0
108	20230907	174800	108313570	8930	8930	8930	8930	0
109	20230907	174700	108313570	8930	8930	8930	8930	0
110	20230907	174600	108313570	8930	8930	8930	8930	0
111	20230907	174500	108313570	8930	8930	8930	8930	0
112	20230907	174400	108313570	8930	8930	8930	8930	0
113	20230907	174300	108313570	8930	8930	8930	8930	0
114	20230907	174200	108313570	8930	8930	8930	8930	0
115	20230907	174100	108313570	8930	8930	8930	8930	0
116	20230907	174000	108313570	8930	8930	8930	8930	0
117	20230907	173900	108313570	8930	8930	8930	8930	0
118	20230907	173800	108313570	8930	8930	8930	8930	0
119	20230907	173700	108313570	8930	8930	8930	8930	0
120	20230907	173600	108313570	8930	8930	8930	8930	0
121	20230907	173500	108313570	8930	8930	8930	8930	0
122	20230907	173400	108313570	8930	8930	8930	8930	10
123	20230907	173300	108313570	8930	8930	8930	8930	0
124	20230907	173200	108313570	8930	8930	8930	8930	0
125	20230907	173100	108313570	8930	8930	8930	8930	0
126	20230907	173000	108313570	8930	8930	8930	8930	0
127	20230907	172900	108313570	8930	8930	8930	8930	0
128	20230907	172800	108313570	8930	8930	8930	8930	0
129	20230907	172700	108313570	8930	8930	8930	8930	0
130	20230907	172600	108313570	8930	8930	8930	8930	0
131	20230907	172500	108313570	8930	8930	8930	8930	0
132	20230907	172400	108313570	8930	8930	8930	8930	0
133	20230907	172300	108313570	8930	8930	8930	8930	0
134	20230907	172200	108313570	8930	8930	8930	8930	0
135	20230907	172100	108313570	8930	8930	8930	8930	0
136	20230907	172000	108313570	8930	8930	8930	8930	0
137	20230907	171900	108313570	8930	8930	8930	8930	0
138	20230907	171800	108313570	8930	8930	8930	8930	0
139	20230907	171700	108313570	8930	8930	8930	8930	0
140	20230907	171600	108313570	8930	8930	8930	8930	0
141	20230907	171500	108313570	8930	8930	8930	8930	0
142	20230907	171400	108313570	8930	8930	8930	8930	0
143	20230907	171300	108313570	8930	8930	8930	8930	0
144	20230907	171200	108313570	8930	8930	8930	8930	0
145	20230907	171100	108313570	8930	8930	8930	8930	0
146	20230907	171000	108313570	8930	8930	8930	8930	0
147	20230907	170900	108313570	8930	8930	8930	8930	0
148	20230907	170800	108313570	8930	8930	8930	8930	0
149	20230907	170700	108313570	8930	8930	8930	8930	0
150	20230907	170600	108313570	8930	8930	8930	8930	0
151	20230907	170500	108313570	8930	8930	8930	8930	0
152	20230907	170400	108313570	8930	8930	8930	8930	10
153	20230907	170300	108313570	8930	8930	8930	8930	0
154	20230907	170200	108313570	8930	8930	8930	8930	0
155	20230907	170100	108313570	8930	8930	8930	8930	0
156	20230907	170000	108313570	8930	8930	8930	8930	0
157	20230907	165900	108313570	8930	8930	8930	8930	0
158	20230907	165800	108313570	8930	8930	8930	8930	0
159	20230907	165700	108313570	8930	8930	8930	8930	0
160	20230907	165600	108313570	8930	8930	8930	8930	0
161	20230907	165500	108313570	8930	8930	8930	8930	0
162	20230907	165400	108313570	8930	8930	8930	8930	0
163	20230907	165300	108313570	8930	8930	8930	8930	0
164	20230907	165200	108313570	8930	8930	8930	8930	0
165	20230907	165100	108313570	8930	8930	8930	8930	0
166	20230907	165000	108313570	8930	8930	8930	8930	0
167	20230907	164900	108313570	8930	8930	8930	8930	0
168	20230907	164800	108313570	8930	8930	8930	8930	0
169	20230907	164700	108313570	8930	8930	8930	8930	0
170	20230907	164600	108313570	8930	8930	8930	8930	0
171	20230907	164500	108313570	8930	8930	8930	8930	0
172	20230907	164400	108313570	8930	8930	8930	8930	0
173	20230907	164300	108313570	8930	8930	8930	8930	0
174	20230907	164200	108313570	8930	8930	8930	8930	0
175	20230907	164100	108313570	8930	8930	8930	8930	0
176	20230907	164000	108313570	8930	8930	8930	8930	0
177	20230907	163900	108313570	8930	8930	8930	8930	0
178	20230907	163800	108313570	8930	8930	8930	8930	0
179	20230907	163700	108313570	8930	8930	8930	8930	0
180	20230907	163600	108313570	8930	8930	8930	8930	0
181	20230907	163500	108313570	8930	8930	8930	8930	0
182	20230907	163400	108313570	8930	8930	8930	8930	10
183	20230907	163300	108313570	8930	8930	8930	8930	0
184	20230907	163200	108313570	8930	8930	8930	8930	0
185	20230907	163100	108313570	8930	8930	8930	8930	0
186	20230907	163000	108313570	8930	8930	8930	8930	0
187	20230907	162900	108313570	8930	8930	8930	8930	0
188	20230907	162800	108313570	8930	8930	8930	8930	0
189	20230907	162700	108313570	8930	8930	8930	8930	0
190	20230907	162600	108313570	8930	8930	8930	8930	0
191	20230907	162500	108313570	8930	8930	8930	8930	0
192	20230907	162400	108313570	8930	8930	8930	8930	0
193	20230907	162300	108313570	8930	8930	8930	8930	0
194	20230907	162200	108313570	8930	8930	8930	8930	0
195	20230907	162100	108313570	8930	8930	8930	8930	0
196	20230907	162000	108313570	8930	8930	8930	8930	0
197	20230907	161900	108313570	8930	8930	8930	8930	0
198	20230907	161800	108313570	8930	8930	8930	8930	0
199	20230907	161700	108313570	8930	8930	8930	8930	0
200	20230907	161600	108313570	8930	8930	8930	8930	0
201	20230907	161500	108313570	8930	8930	8930	8930	0
202	20230907	161400	108313570	8930	8930	8930	8930	0
203	20230907	161300	108313570	8930	8930	8930	8930	0
204	20230907	161200	108313570	8930	8930	8930	8930	0
205	20230907	161100	108313570	8930	8930	8930	8930	0
206	20230907	161000	108313570	8930	8930	8930	8930	0
207	20230907	160900	108313570	8930	8930	8930	8930	0
208	20230907	160800	108313570	8930	8930	8930	8930	0
209	20230907	160700	108313570	8930	8930	8930	8930	0
210	20230907	160600	108313570	8930	8930	8930	8930	0
211	20230907	160500	108313570	8930	8930	8930	8930	0
212	20230907	160400	108313570	8930	8930	8930	8930	10
213	20230907	160300	108313570	8930	8930	8930	8930	0
214	20230907	160200	108313570	8930	8930	8930	8930	0
215	20230907	160100	108313570	8930	8930	8930	8930	0
216	20230907	160000	108313570	8930	8930	8930	8930	0
217	20230907	155900	108313570	8930	8930	8930	8930	0
218	20230907	155800	108313570	8930	8930	8930	8930	0
219	20230907	155700	108313570	8930	8930	8930	8930	0
220	20230907	155600	108313570	8930	8930	8930	8930	0
221	20230907	155500	108313570	8930	8930	8930	8930	0
222	20230907	155400	108313570	8930	8930	8930	8930	0
223	20230907	155300	108313570	8930	8930	8930	8930	0
224	20230907	155200	108313570	8930	8930	8930	8930	0
225	20230907	155100	108313570	8930	8930	8930	8930	0
226	20230907	155000	108313570	8930	8930	8930	8930	0
227	20230907	154900	108313570	8930	8930	8930	8930	0
228	20230907	154800	108313570	8930	8930	8930	8930	0
229	20230907	154700	108313570	8930	8930	8930	8930	0
230	20230907	154600	108313570	8930	8930	8930	8930	0
231	20230907	154500	108313570	8930	8930	8930	8930	0
232	20230907	154400	108313570	8930	8930	8930	8930	0
233	20230907	154300	108313570	8930	8930	8930	8930	0
234	20230907	154200	108313570	8930	8930	8930	8930	0
235	20230907	154100	108313570	8930	8930	8930	8930	0
236	20230907	154000	108313570	8930	8930	8930	8930	0
237	20230907	153900	108313570	8930	8930	8930	8930	0
238	20230907	153800	108313570	8930	8930	8930	8930	0
239	20230907	153700	108313570	8930	8930	8930	8930	0
240	20230907	153600	108313570	8930	8930	8930	8930	0
241	20230907	153500	108313570	8930	8930	8930	8930	0
242	20230907	153400	108313570	8930	8930	8930	8930	10
243	20230907	153300	108313570	8930	8930	8930	8930	0
244	20230907	153200	108313570	8930	8930	8930	8930	0
245	20230907	153100	108313570	8930	8930	8930	8930	0
246	20230907	153000	108313570	8930	8930	8930	8930	0
247	20230907	152900	108313570	8930	8930	8930	8930	0
248	20230907	152800	108313570	8930	8930	8930	8930	0
249	20230907	152700	108313570	8930	8930	8930	8930	0
250	20230907	152600	108313570	8930	8930	8930	8930	0
251	20230907	152500	108313570	8930	8930	8930	8930	0
252	20230907	152400	108313570	8930	8930	8930	8930	0
253	20230907	152300	108313570	8930	8930	8930	8930	0
254	20230907	152200	108313570	8930	8930	8930	8930	0
255	20230907	152100	108313570	8930	8930	8930	8930	0
256	20230907	152000	108313570	8930	8930	8930	8930	0
257	20230907	151900	108313570	8930	8930	8930	8930	0
258	20230907	151800	108313570	8930	8930	8930	8930	0
259	20230907	151700	108313570	8930	8930	8930	8930	0
260	20230907	151600	108313570	8930	8930	8930	8930	0
261	20230907	151500	108313570	8930	8930	8930	8930	0
262	20230907	151400	108313570	8930	8930	8930	8930	0
263	20230907	151300	108313570	8930	8930	8930	8930	0
264	20230907	151200	108313570	8930	8930	8930	8930	0
265	20230907	151100	108313570	8930	8930	8930	8930	0
266	20230907	151000	108313570	8930	8930	8930	8930	0
267	20230907	150900	108313570	8930	8930	8930	8930	0
268	20230907	150800	108313570	8930	8930	8930	8930	0
269	20230907	150700	108313570	8930	8930	8930	8930	0
270	20230907	150600	108313570	8930	8930	8930	8930	0
271	20230907	150500	108313570	8930	8930	8930	8930	0
272	20230907	150400	108313570	8930	8930	8930	8930	0
273	20230907	150300	108313570	8930	8930	8930	8930	0
274	20230907	150200	108313570	8930	8930	8930	8930	10
275	20230907	150100	108224270	8930	8930	8930	8930	0
276	20230907	150000	108224270	8930	8930	8930	8930	100
277	20230907	145900	107331270	8930	8930	8930	8930	0
278	20230907	145800	107331270	8930	8930	8930	8930	0
279	20230907	145700	107331270	8930	8930	8930	8930	65
280	20230907	145600	106750820	8930	8930	8930	8930	13
281	20230907	145500	106634730	8890	8890	8890	8890	0
282	20230907	145400	106634730	8890	8890	8890	8890	0
283	20230907	145300	106634730	8890	8890	8890	8890	0
284	20230907	145200	106634730	8890	8890	8890	8890	0
285	20230907	145100	106634730	8890	8890	8890	8890	0
286	20230907	145000	106634730	8890	8890	8890	8890	0
287	20230907	144900	106634730	8890	8890	8890	8890	0
288	20230907	144800	106634730	8890	8890	8890	8890	0
289	20230907	144700	106634730	8890	8890	8890	8890	0
290	20230907	144600	106634730	8890	8890	8890	8890	0
291	20230907	144500	106634730	8890	8890	8890	8890	0
292	20230907	144400	106634730	8890	8890	8890	8890	2
293	20230907	144300	106616950	8950	8950	8950	8950	0
294	20230907	144200	106616950	8950	8950	8950	8950	0
295	20230907	144100	106616950	8950	8950	8950	8950	0
296	20230907	144000	106616950	8950	8950	8950	8950	0
297	20230907	143900	106616950	8950	8950	8950	8950	0
298	20230907	143800	106616950	8950	8950	8950	8950	0
299	20230907	143700	106616950	8950	8950	8950	8950	31
300	20230907	143600	106339500	8910	8910	8910	8910	0
301	20230907	143500	106339500	8910	8910	8910	8910	0
302	20230907	143400	106339500	8910	8910	8910	8910	0
303	20230907	143300	106339500	8910	8910	8910	8910	0
304	20230907	143200	106339500	8910	8910	8910	8910	0
305	20230907	143100	106339500	8910	8910	8910	8910	0
306	20230907	143000	106339500	8910	8910	8910	8910	0
307	20230907	142900	106339500	8910	8930	8930	8910	100
308	20230907	142800	105447560	8950	8950	8950	8950	0
309	20230907	142700	105447560	8950	8950	8950	8950	0
310	20230907	142600	105447560	8950	8950	8950	8950	0
311	20230907	142500	105447560	8950	8940	8950	8940	207
312	20230907	142400	103596960	8930	8930	8930	8930	0
313	20230907	142300	103596960	8930	8930	8930	8930	0
314	20230907	142200	103596960	8930	8930	8930	8930	0
315	20230907	142100	103596960	8930	8930	8930	8930	0
316	20230907	142000	103596960	8930	8930	8930	8930	0
317	20230907	141900	103596960	8930	8930	8930	8930	2
318	20230907	141800	103579100	8930	8930	8930	8930	0
319	20230907	141700	103579100	8930	8930	8930	8930	0
320	20230907	141600	103579100	8930	8930	8930	8930	0
321	20230907	141500	103579100	8930	8930	8930	8930	0
322	20230907	141400	103579100	8930	8930	8930	8930	0
323	20230907	141300	103579100	8930	8930	8930	8930	0
324	20230907	141200	103579100	8930	8930	8930	8930	0
325	20230907	141100	103579100	8930	8930	8930	8930	0
326	20230907	141000	103579100	8930	8930	8930	8930	0
327	20230907	140900	103579100	8930	8930	8930	8930	0
328	20230907	140800	103579100	8930	8930	8930	8930	0
329	20230907	140700	103579100	8930	8930	8930	8930	0
330	20230907	140600	103579100	8930	8930	8930	8930	0
331	20230907	140500	103579100	8930	8930	8930	8930	0
332	20230907	140400	103579100	8930	8930	8930	8930	0
333	20230907	140300	103579100	8930	8930	8930	8930	0
334	20230907	140200	103579100	8930	8930	8930	8930	42
335	20230907	140100	103204040	8930	8920	8930	8920	454
336	20230907	140000	99152130	8880	8870	8880	8870	295
337	20230907	135900	96533170	8860	8860	8860	8860	0
338	20230907	135800	96533170	8860	8860	8860	8860	0
339	20230907	135700	96533170	8860	8860	8860	8860	0
340	20230907	135600	96533170	8860	8860	8860	8860	0
341	20230907	135500	96533170	8860	8860	8860	8860	0
342	20230907	135400	96533170	8860	8860	8860	8860	0
343	20230907	135300	96533170	8860	8860	8860	8860	100
344	20230907	135200	95647170	8860	8860	8860	8860	0
345	20230907	135100	95647170	8860	8860	8860	8860	305
346	20230907	135000	92944870	8870	8870	8870	8870	0
347	20230907	134900	92944870	8870	8870	8870	8870	0
348	20230907	134800	92944870	8870	8870	8870	8870	0
349	20230907	134700	92944870	8870	8870	8870	8870	0
350	20230907	134600	92944870	8870	8870	8870	8870	0
351	20230907	134500	92944870	8870	8870	8870	8870	0
352	20230907	134400	92944870	8870	8870	8870	8870	0
353	20230907	134300	92944870	8870	8870	8870	8870	0
354	20230907	134200	92944870	8870	8870	8870	8870	0
355	20230907	134100	92944870	8870	8870	8870	8870	0
356	20230907	134000	92944870	8870	8870	8870	8870	0
357	20230907	133900	92944870	8870	8870	8870	8870	0
358	20230907	133800	92944870	8870	8870	8870	8870	0
359	20230907	133700	92944870	8870	8870	8870	8870	0
360	20230907	133600	92944870	8870	8870	8870	8870	0
361	20230907	133500	92944870	8870	8870	8870	8870	0
362	20230907	133400	92944870	8870	8870	8870	8870	0
363	20230907	133300	92944870	8870	8870	8870	8870	0
364	20230907	133200	92944870	8870	8870	8870	8870	0
365	20230907	133100	92944870	8870	8880	8880	8870	236
366	20230907	133000	90851450	8830	8830	8830	8830	0
367	20230907	132900	90851450	8830	8830	8830	8830	0
368	20230907	132800	90851450	8830	8830	8830	8830	0
369	20230907	132700	90851450	8830	8830	8830	8830	0
370	20230907	132600	90851450	8830	8830	8830	8830	0
371	20230907	132500	90851450	8830	8830	8830	8830	0
372	20230907	132400	90851450	8830	8830	8830	8830	0
373	20230907	132300	90851450	8830	8830	8830	8830	0
374	20230907	132200	90851450	8830	8830	8830	8830	0
375	20230907	132100	90851450	8830	8830	8830	8830	0
376	20230907	132000	90851450	8830	8830	8830	8830	0
377	20230907	131900	90851450	8830	8830	8830	8830	0
378	20230907	131800	90851450	8830	8870	8870	8830	103
379	20230907	131700	89937960	8870	8870	8870	8870	0
380	20230907	131600	89937960	8870	8870	8870	8870	0
381	20230907	131500	89937960	8870	8870	8870	8870	0
382	20230907	131400	89937960	8870	8870	8870	8870	0
383	20230907	131300	89937960	8870	8870	8870	8870	0
384	20230907	131200	89937960	8870	8870	8870	8870	1
385	20230907	131100	89929090	8870	8870	8870	8870	0
386	20230907	131000	89929090	8870	8870	8870	8870	0
387	20230907	130900	89929090	8870	8870	8870	8870	0
388	20230907	130800	89929090	8870	8870	8870	8870	0
389	20230907	130700	89929090	8870	8870	8870	8870	0
390	20230907	130600	89929090	8870	8870	8870	8870	0
391	20230907	130500	89929090	8870	8870	8870	8870	0
392	20230907	130400	89929090	8870	8870	8870	8870	1
393	20230907	130300	89920220	8870	8870	8870	8870	1
394	20230907	130200	89911350	8880	8880	8880	8880	32
395	20230907	130100	89627190	8880	8880	8880	8880	0
396	20230907	130000	89627190	8880	8880	8880	8880	0
397	20230907	125900	89627190	8880	8880	8880	8880	0
398	20230907	125800	89627190	8880	8880	8880	8880	0
399	20230907	125700	89627190	8880	8880	8880	8880	0
400	20230907	125600	89627190	8880	8880	8880	8880	0
401	20230907	125500	89627190	8880	8880	8880	8880	0
402	20230907	125400	89627190	8880	8880	8880	8880	0
403	20230907	125300	89627190	8880	8880	8880	8880	0
404	20230907	125200	89627190	8880	8880	8880	8880	0
405	20230907	125100	89627190	8880	8880	8880	8880	0
406	20230907	125000	89627190	8880	8880	8880	8880	0
407	20230907	124900	89627190	8880	8880	8880	8880	0
408	20230907	124800	89627190	8880	8880	8880	8880	0
409	20230907	124700	89627190	8880	8880	8880	8880	0
410	20230907	124600	89627190	8880	8880	8880	8880	0
411	20230907	124500	89627190	8880	8880	8880	8880	10
412	20230907	124400	89538390	8880	8880	8880	8880	0
413	20230907	124300	89538390	8880	8880	8880	8880	0
414	20230907	124200	89538390	8880	8880	8880	8880	0
415	20230907	124100	89538390	8880	8880	8880	8880	0
416	20230907	124000	89538390	8880	8880	8880	8880	0
417	20230907	123900	89538390	8880	8880	8880	8880	0
418	20230907	123800	89538390	8880	8880	8880	8880	0
419	20230907	123700	89538390	8880	8880	8880	8880	0
420	20230907	123600	89538390	8880	8880	8880	8880	0
421	20230907	123500	89538390	8880	8870	8880	8870	455
422	20230907	123400	85498030	8840	8840	8840	8840	0
423	20230907	123300	85498030	8840	8840	8840	8840	0
424	20230907	123200	85498030	8840	8830	8840	8830	458
425	20230907	123100	81449390	8800	8790	8800	8790	255
426	20230907	123000	79205650	8800	8800	8800	8800	12
427	20230907	122900	79100050	8800	8800	8800	8800	1
428	20230907	122800	79091250	8800	8800	8800	8800	54
429	20230907	122700	78616050	8800	8800	8800	8800	0
430	20230907	122600	78616050	8800	8800	8800	8800	0
431	20230907	122500	78616050	8800	8800	8800	8800	0
432	20230907	122400	78616050	8800	8800	8800	8800	0
433	20230907	122300	78616050	8800	8800	8800	8800	0
434	20230907	122200	78616050	8800	8800	8800	8800	0
435	20230907	122100	78616050	8800	8800	8800	8800	0
436	20230907	122000	78616050	8800	8800	8800	8800	0
437	20230907	121900	78616050	8800	8800	8800	8800	0
438	20230907	121800	78616050	8800	8800	8800	8800	0
439	20230907	121700	78616050	8800	8800	8800	8800	0
440	20230907	121600	78616050	8800	8800	8800	8800	0
441	20230907	121500	78616050	8800	8800	8800	8800	5
442	20230907	121400	78572050	8800	8800	8800	8800	0
443	20230907	121300	78572050	8800	8800	8800	8800	0
444	20230907	121200	78572050	8800	8800	8800	8800	0
445	20230907	121100	78572050	8800	8800	8800	8800	0
446	20230907	121000	78572050	8800	8800	8800	8800	0
447	20230907	120900	78572050	8800	8800	8800	8800	0
448	20230907	120800	78572050	8800	8800	8800	8800	0
449	20230907	120700	78572050	8800	8800	8800	8800	0
450	20230907	120600	78572050	8800	8800	8800	8800	0
451	20230907	120500	78572050	8800	8800	8800	8800	0
452	20230907	120400	78572050	8800	8800	8800	8800	0
453	20230907	120300	78572050	8800	8800	8800	8800	0
454	20230907	120200	78572050	8800	8800	8800	8800	0
455	20230907	120100	78572050	8800	8800	8800	8800	6
456	20230907	120000	78519250	8800	8800	8800	8800	0
457	20230907	115900	78519250	8800	8800	8800	8800	0
458	20230907	115800	78519250	8800	8800	8800	8800	0
459	20230907	115700	78519250	8800	8800	8800	8800	0
460	20230907	115600	78519250	8800	8800	8800	8800	0
461	20230907	115500	78519250	8800	8800	8800	8800	0
462	20230907	115400	78519250	8800	8800	8800	8800	0
463	20230907	115300	78519250	8800	8800	8800	8800	0
464	20230907	115200	78519250	8800	8800	8800	8800	0
465	20230907	115100	78519250	8800	8800	8800	8800	0
466	20230907	115000	78519250	8800	8800	8800	8800	0
467	20230907	114900	78519250	8800	8800	8800	8800	0
468	20230907	114800	78519250	8800	8800	8800	8800	0
469	20230907	114700	78519250	8800	8800	8800	8800	0
470	20230907	114600	78519250	8800	8800	8800	8800	0
471	20230907	114500	78519250	8800	8800	8800	8800	0
472	20230907	114400	78519250	8800	8800	8800	8800	0
473	20230907	114300	78519250	8800	8800	8800	8800	0
474	20230907	114200	78519250	8800	8800	8800	8800	0
475	20230907	114100	78519250	8800	8800	8800	8800	0
476	20230907	114000	78519250	8800	8800	8800	8800	0
477	20230907	113900	78519250	8800	8800	8800	8800	0
478	20230907	113800	78519250	8800	8800	8800	8800	170
479	20230907	113700	77023250	8800	8800	8800	8800	3
480	20230907	113600	76996850	8800	8800	8800	8800	0
481	20230907	113500	76996850	8800	8800	8800	8800	0
482	20230907	113400	76996850	8800	8800	8800	8800	0
483	20230907	113300	76996850	8800	8800	8800	8800	0
484	20230907	113200	76996850	8800	8800	8800	8800	50
485	20230907	113100	76556850	8790	8790	8790	8790	0
486	20230907	113000	76556850	8790	8790	8790	8790	0
487	20230907	112900	76556850	8790	8790	8790	8790	0
488	20230907	112800	76556850	8790	8790	8790	8790	0
489	20230907	112700	76556850	8790	8790	8790	8790	0
490	20230907	112600	76556850	8790	8790	8790	8790	0
491	20230907	112500	76556850	8790	8790	8790	8790	0
492	20230907	112400	76556850	8790	8790	8790	8790	0
493	20230907	112300	76556850	8790	8790	8790	8790	0
494	20230907	112200	76556850	8790	8790	8790	8790	13
495	20230907	112100	76442580	8800	8800	8800	8800	276
496	20230907	112000	74013780	8810	8840	8840	8810	454
497	20230907	111900	70005120	8860	8890	8890	8860	457
498	20230907	111800	65951350	8890	8890	8890	8890	0
499	20230907	111700	65951350	8890	8890	8890	8890	0
500	20230907	111600	65951350	8890	8890	8890	8890	0
501	20230907	111500	65951350	8890	8890	8890	8890	0
502	20230907	111400	65951350	8890	8890	8890	8890	0
503	20230907	111300	65951350	8890	8890	8890	8890	0
504	20230907	111200	65951350	8890	8890	8890	8890	50
505	20230907	111100	65506850	8890	8890	8890	8890	164
506	20230907	111000	64048890	8950	8950	8950	8950	0
507	20230907	110900	64048890	8950	8940	8950	8940	9
508	20230907	110800	63968410	8900	8900	8900	8900	97
509	20230907	110700	63105110	8900	8900	8900	8900	0
510	20230907	110600	63105110	8900	8900	8900	8900	0
511	20230907	110500	63105110	8900	8900	8900	8900	126
512	20230907	110400	61983710	8900	8980	8980	8900	447
513	20230907	110300	57998640	9020	9020	9020	8940	902
514	20230907	110200	49914070	9020	9050	9090	9020	84
515	20230907	110100	49153360	9010	9010	9010	9010	233
516	20230907	110000	47054030	9010	8980	9050	8980	567
517	20230907	105900	41948550	8980	8970	8980	8970	8
518	20230907	105800	41876780	8960	8960	8960	8960	0
519	20230907	105700	41876780	8960	8960	8960	8960	186
520	20230907	105600	40210220	8960	8960	8960	8960	2
521	20230907	105500	40192300	8960	8960	8960	8960	28
522	20230907	105400	39941420	8960	8960	8960	8960	27
523	20230907	105300	39699500	8960	8830	8960	8830	757
524	20230907	105200	32972460	8820	8820	8820	8820	0
525	20230907	105100	32972460	8820	8820	8820	8820	0
526	20230907	105000	32972460	8820	8820	8820	8820	0
527	20230907	104900	32972460	8820	8820	8820	8820	1
528	20230907	104800	32963640	8830	8830	8830	8830	0
529	20230907	104700	32963640	8830	8830	8830	8830	0
530	20230907	104600	32963640	8830	8830	8830	8830	0
531	20230907	104500	32963640	8830	8830	8830	8830	16
532	20230907	104400	32822360	8820	8820	8820	8820	0
533	20230907	104300	32822360	8820	8820	8820	8820	0
534	20230907	104200	32822360	8820	8820	8820	8820	0
535	20230907	104100	32822360	8820	8820	8820	8820	0
536	20230907	104000	32822360	8820	8820	8820	8820	0
537	20230907	103900	32822360	8820	8820	8820	8820	0
538	20230907	103800	32822360	8820	8820	8820	8820	0
539	20230907	103700	32822360	8820	8820	8820	8820	0
540	20230907	103600	32822360	8820	8820	8820	8820	0
541	20230907	103500	32822360	8820	8820	8820	8820	0
542	20230907	103400	32822360	8820	8820	8820	8820	0
543	20230907	103300	32822360	8820	8820	8820	8820	0
544	20230907	103200	32822360	8820	8820	8820	8820	0
545	20230907	103100	32822360	8820	8820	8820	8820	0
546	20230907	103000	32822360	8820	8820	8820	8820	0
547	20230907	102900	32822360	8820	8820	8820	8820	0
548	20230907	102800	32822360	8820	8820	8820	8820	0
549	20230907	102700	32822360	8820	8840	8840	8820	30
550	20230907	102600	32557660	8850	8850	8850	8850	0
551	20230907	102500	32557660	8850	8850	8850	8850	86
552	20230907	102400	31796560	8850	8850	8850	8850	3
553	20230907	102300	31770010	8870	8870	8870	8870	0
554	20230907	102200	31770010	8870	8870	8870	8870	0
555	20230907	102100	31770010	8870	8870	8870	8870	0
556	20230907	102000	31770010	8870	8870	8870	8870	0
557	20230907	101900	31770010	8870	8870	8870	8870	0
558	20230907	101800	31770010	8870	8870	8870	8870	0
559	20230907	101700	31770010	8870	8870	8870	8870	0
560	20230907	101600	31770010	8870	8870	8870	8870	0
561	20230907	101500	31770010	8870	8870	8870	8870	0
562	20230907	101400	31770010	8870	8870	8870	8870	0
563	20230907	101300	31770010	8870	8870	8870	8870	0
564	20230907	101200	31770010	8870	8870	8870	8870	0
565	20230907	101100	31770010	8870	8870	8870	8870	0
566	20230907	101000	31770010	8870	8870	8870	8870	0
567	20230907	100900	31770010	8870	8870	8870	8870	0
568	20230907	100800	31770010	8870	8870	8870	8870	0
569	20230907	100700	31770010	8870	8870	8870	8870	0
570	20230907	100600	31770010	8870	8870	8870	8870	0
571	20230907	100500	31770010	8870	8870	8870	8870	0
572	20230907	100400	31770010	8870	8870	8870	8870	0
573	20230907	100300	31770010	8870	8870	8870	8870	0
574	20230907	100200	31770010	8870	8870	8870	8870	0
575	20230907	100100	31770010	8870	8870	8870	8870	0
576	20230907	100000	31770010	8870	8870	8870	8870	0
577	20230907	095900	31770010	8870	8870	8870	8870	0
578	20230907	095800	31770010	8870	8960	8960	8870	94
579	20230907	095700	30932540	8880	8880	8880	8880	1
580	20230907	095600	30923660	8850	8850	8850	8850	12
581	20230907	095500	30817460	8840	8840	8840	8840	0
582	20230907	095400	30817460	8840	8840	8840	8840	0
583	20230907	095300	30817460	8840	8840	8840	8840	0
584	20230907	095200	30817460	8840	8840	8840	8840	0
585	20230907	095100	30817460	8840	8840	8840	8840	6
586	20230907	095000	30764420	8840	8840	8840	8840	0
587	20230907	094900	30764420	8840	8840	8840	8840	10
588	20230907	094800	30676020	8810	8810	8810	8810	0
589	20230907	094700	30676020	8810	8810	8810	8810	0
590	20230907	094600	30676020	8810	8810	8810	8810	49
591	20230907	094500	30244330	8810	8810	8810	8810	0
592	20230907	094400	30244330	8810	8810	8810	8810	0
593	20230907	094300	30244330	8810	8810	8810	8810	0
594	20230907	094200	30244330	8810	8810	8810	8810	0
595	20230907	094100	30244330	8810	8810	8810	8810	966
596	20230907	094000	21733870	8810	8810	8810	8810	0
597	20230907	093900	21733870	8810	8810	8810	8810	0
598	20230907	093800	21733870	8810	8810	8810	8810	0
599	20230907	093700	21733870	8810	8810	8810	8810	17
600	20230907	093600	21584100	8800	8800	8800	8800	0
601	20230907	093500	21584100	8800	8800	8800	8800	202
602	20230907	093400	19806500	8800	8800	8800	8800	0
603	20230907	093300	19806500	8800	8800	8800	8800	1
604	20230907	093200	19797700	8800	8800	8800	8800	200
605	20230907	093100	18037700	8780	8780	8780	8780	0
606	20230907	093000	18037700	8780	8780	8780	8780	0
607	20230907	092900	18037700	8780	8780	8780	8780	0
608	20230907	092800	18037700	8780	8780	8780	8780	0
609	20230907	092700	18037700	8780	8780	8780	8780	0
610	20230907	092600	18037700	8780	8780	8780	8780	0
611	20230907	092500	18037700	8780	8780	8780	8780	0
612	20230907	092400	18037700	8780	8780	8780	8780	20
613	20230907	092300	17862100	8790	8810	8810	8790	116
614	20230907	092200	16842050	8800	8800	8800	8800	0
615	20230907	092100	16842050	8800	8800	8800	8800	204
616	20230907	092000	15046850	8800	8820	8820	8800	306
617	20230907	091900	12352490	8780	8780	8780	8780	0
618	20230907	091800	12352490	8780	8780	8780	8780	0
619	20230907	091700	12352490	8780	8820	8820	8780	500
620	20230907	091600	7955340	8780	8780	8780	8780	0
621	20230907	091500	7955340	8780	8780	8780	8780	0
622	20230907	091400	7955340	8780	8780	8780	8780	0
623	20230907	091300	7955340	8780	8780	8780	8780	0
624	20230907	091200	7955340	8780	8780	8780	8780	0
625	20230907	091100	7955340	8780	8780	8780	8780	0
626	20230907	091000	7955340	8780	8780	8780	8780	0
627	20230907	090900	7955340	8780	8900	8900	8780	900
628	20230907	090800	44700	8940	8940	8940	8940	0
629	20230907	090700	44700	8940	8940	8940	8940	0
630	20230907	090600	44700	8940	8940	8940	8940	0
631	20230907	090500	44700	8940	8940	8940	8940	0
632	20230907	090400	44700	8940	8940	8940	8940	0
633	20230907	090300	44700	8940	8940	8940	8940	0
634	20230907	090200	44700	8940	8940	8940	8940	0
635	20230907	090100	44700	8940	8940	8940	8940	0
636	20230907	090000	44700	8940	8940	8940	8940	5