KissMeData/005680/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	184200	60851110	8900	8900	8900	8900	585
3	20230901	184100	60851110	8900	8900	8900	8900	0
4	20230901	184000	60851110	8900	8900	8900	8900	0
5	20230901	183900	60851110	8900	8900	8900	8900	0
6	20230901	183800	60851110	8900	8900	8900	8900	0
7	20230901	183700	60851110	8900	8900	8900	8900	0
8	20230901	183600	60851110	8900	8900	8900	8900	0
9	20230901	183500	60851110	8900	8900	8900	8900	0
10	20230901	183400	60851110	8900	8900	8900	8900	0
11	20230901	183300	60851110	8900	8900	8900	8900	0
12	20230901	183200	60851110	8900	8900	8900	8900	0
13	20230901	183100	60851110	8900	8900	8900	8900	0
14	20230901	183000	60851110	8900	8900	8900	8900	0
15	20230901	182900	60851110	8900	8900	8900	8900	0
16	20230901	182800	60851110	8900	8900	8900	8900	0
17	20230901	182700	60851110	8900	8900	8900	8900	0
18	20230901	182600	60851110	8900	8900	8900	8900	0
19	20230901	182500	60851110	8900	8900	8900	8900	0
20	20230901	182400	60851110	8900	8900	8900	8900	0
21	20230901	182300	60851110	8900	8900	8900	8900	0
22	20230901	182200	60851110	8900	8900	8900	8900	0
23	20230901	182100	60851110	8900	8900	8900	8900	0
24	20230901	182000	60851110	8900	8900	8900	8900	0
25	20230901	181900	60851110	8900	8900	8900	8900	0
26	20230901	181800	60851110	8900	8900	8900	8900	0
27	20230901	181700	60851110	8900	8900	8900	8900	0
28	20230901	181600	60851110	8900	8900	8900	8900	0
29	20230901	181500	60851110	8900	8900	8900	8900	0
30	20230901	181400	60851110	8900	8900	8900	8900	0
31	20230901	181300	60851110	8900	8900	8900	8900	0
32	20230901	181200	60851110	8900	8900	8900	8900	585
33	20230901	181100	60851110	8900	8900	8900	8900	0
34	20230901	181000	60851110	8900	8900	8900	8900	0
35	20230901	180900	60851110	8900	8900	8900	8900	0
36	20230901	180800	60851110	8900	8900	8900	8900	0
37	20230901	180700	60851110	8900	8900	8900	8900	0
38	20230901	180600	60851110	8900	8900	8900	8900	0
39	20230901	180500	60851110	8900	8900	8900	8900	0
40	20230901	180400	60851110	8900	8900	8900	8900	0
41	20230901	180300	60851110	8900	8900	8900	8900	0
42	20230901	180200	60851110	8900	8900	8900	8900	0
43	20230901	180100	60851110	8900	8900	8900	8900	0
44	20230901	180000	60851110	8900	8900	8900	8900	0
45	20230901	175900	60851110	8900	8900	8900	8900	0
46	20230901	175800	60851110	8900	8900	8900	8900	0
47	20230901	175700	60851110	8900	8900	8900	8900	0
48	20230901	175600	60851110	8900	8900	8900	8900	0
49	20230901	175500	60851110	8900	8900	8900	8900	0
50	20230901	175400	60851110	8900	8900	8900	8900	0
51	20230901	175300	60851110	8900	8900	8900	8900	0
52	20230901	175200	60851110	8900	8900	8900	8900	0
53	20230901	175100	60851110	8900	8900	8900	8900	0
54	20230901	175000	60851110	8900	8900	8900	8900	0
55	20230901	174900	60851110	8900	8900	8900	8900	0
56	20230901	174800	60851110	8900	8900	8900	8900	0
57	20230901	174700	60851110	8900	8900	8900	8900	0
58	20230901	174600	60851110	8900	8900	8900	8900	0
59	20230901	174500	60851110	8900	8900	8900	8900	0
60	20230901	174400	60851110	8900	8900	8900	8900	0
61	20230901	174300	60851110	8900	8900	8900	8900	0
62	20230901	174200	60851110	8900	8900	8900	8900	585
63	20230901	174100	60851110	8900	8900	8900	8900	0
64	20230901	174000	60851110	8900	8900	8900	8900	0
65	20230901	173900	60851110	8900	8900	8900	8900	0
66	20230901	173800	60851110	8900	8900	8900	8900	0
67	20230901	173700	60851110	8900	8900	8900	8900	0
68	20230901	173600	60851110	8900	8900	8900	8900	0
69	20230901	173500	60851110	8900	8900	8900	8900	0
70	20230901	173400	60851110	8900	8900	8900	8900	0
71	20230901	173300	60851110	8900	8900	8900	8900	0
72	20230901	173200	60851110	8900	8900	8900	8900	0
73	20230901	173100	60851110	8900	8900	8900	8900	0
74	20230901	173000	60851110	8900	8900	8900	8900	0
75	20230901	172900	60851110	8900	8900	8900	8900	0
76	20230901	172800	60851110	8900	8900	8900	8900	0
77	20230901	172700	60851110	8900	8900	8900	8900	0
78	20230901	172600	60851110	8900	8900	8900	8900	0
79	20230901	172500	60851110	8900	8900	8900	8900	0
80	20230901	172400	60851110	8900	8900	8900	8900	0
81	20230901	172300	60851110	8900	8900	8900	8900	0
82	20230901	172200	60851110	8900	8900	8900	8900	0
83	20230901	172100	60851110	8900	8900	8900	8900	0
84	20230901	172000	60851110	8900	8900	8900	8900	0
85	20230901	171900	60851110	8900	8900	8900	8900	0
86	20230901	171800	60851110	8900	8900	8900	8900	0
87	20230901	171700	60851110	8900	8900	8900	8900	0
88	20230901	171600	60851110	8900	8900	8900	8900	0
89	20230901	171500	60851110	8900	8900	8900	8900	0
90	20230901	171400	60851110	8900	8900	8900	8900	0
91	20230901	171300	60851110	8900	8900	8900	8900	0
92	20230901	171200	60851110	8900	8900	8900	8900	585
93	20230901	171100	60851110	8900	8900	8900	8900	0
94	20230901	171000	60851110	8900	8900	8900	8900	0
95	20230901	170900	60851110	8900	8900	8900	8900	0
96	20230901	170800	60851110	8900	8900	8900	8900	0
97	20230901	170700	60851110	8900	8900	8900	8900	0
98	20230901	170600	60851110	8900	8900	8900	8900	0
99	20230901	170500	60851110	8900	8900	8900	8900	0
100	20230901	170400	60851110	8900	8900	8900	8900	0
101	20230901	170300	60851110	8900	8900	8900	8900	0
102	20230901	170200	60851110	8900	8900	8900	8900	0
103	20230901	170100	60851110	8900	8900	8900	8900	0
104	20230901	170000	60851110	8900	8900	8900	8900	0
105	20230901	165900	60851110	8900	8900	8900	8900	0
106	20230901	165800	60851110	8900	8900	8900	8900	0
107	20230901	165700	60851110	8900	8900	8900	8900	0
108	20230901	165600	60851110	8900	8900	8900	8900	0
109	20230901	165500	60851110	8900	8900	8900	8900	0
110	20230901	165400	60851110	8900	8900	8900	8900	0
111	20230901	165300	60851110	8900	8900	8900	8900	0
112	20230901	165200	60851110	8900	8900	8900	8900	0
113	20230901	165100	60851110	8900	8900	8900	8900	0
114	20230901	165000	60851110	8900	8900	8900	8900	0
115	20230901	164900	60851110	8900	8900	8900	8900	0
116	20230901	164800	60851110	8900	8900	8900	8900	0
117	20230901	164700	60851110	8900	8900	8900	8900	0
118	20230901	164600	60851110	8900	8900	8900	8900	0
119	20230901	164500	60851110	8900	8900	8900	8900	0
120	20230901	164400	60851110	8900	8900	8900	8900	0
121	20230901	164300	60851110	8900	8900	8900	8900	0
122	20230901	164200	60851110	8900	8900	8900	8900	585
123	20230901	164100	60851110	8900	8900	8900	8900	0
124	20230901	164000	60851110	8900	8900	8900	8900	0
125	20230901	163900	60851110	8900	8900	8900	8900	0
126	20230901	163800	60851110	8900	8900	8900	8900	0
127	20230901	163700	60851110	8900	8900	8900	8900	0
128	20230901	163600	60851110	8900	8900	8900	8900	0
129	20230901	163500	60851110	8900	8900	8900	8900	0
130	20230901	163400	60851110	8900	8900	8900	8900	0
131	20230901	163300	60851110	8900	8900	8900	8900	0
132	20230901	163200	60851110	8900	8900	8900	8900	0
133	20230901	163100	60851110	8900	8900	8900	8900	0
134	20230901	163000	60851110	8900	8900	8900	8900	0
135	20230901	162900	60851110	8900	8900	8900	8900	0
136	20230901	162800	60851110	8900	8900	8900	8900	0
137	20230901	162700	60851110	8900	8900	8900	8900	0
138	20230901	162600	60851110	8900	8900	8900	8900	0
139	20230901	162500	60851110	8900	8900	8900	8900	0
140	20230901	162400	60851110	8900	8900	8900	8900	0
141	20230901	162300	60851110	8900	8900	8900	8900	0
142	20230901	162200	60851110	8900	8900	8900	8900	0
143	20230901	162100	60851110	8900	8900	8900	8900	0
144	20230901	162000	60851110	8900	8900	8900	8900	0
145	20230901	161900	60851110	8900	8900	8900	8900	0
146	20230901	161800	60851110	8900	8900	8900	8900	0
147	20230901	161700	60851110	8900	8900	8900	8900	0
148	20230901	161600	60851110	8900	8900	8900	8900	0
149	20230901	161500	60851110	8900	8900	8900	8900	0
150	20230901	161400	60851110	8900	8900	8900	8900	0
151	20230901	161300	60851110	8900	8900	8900	8900	0
152	20230901	161200	60851110	8900	8900	8900	8900	585
153	20230901	161100	60851110	8900	8900	8900	8900	0
154	20230901	161000	60851110	8900	8900	8900	8900	0
155	20230901	160900	60851110	8900	8900	8900	8900	0
156	20230901	160800	60851110	8900	8900	8900	8900	0
157	20230901	160700	60851110	8900	8900	8900	8900	0
158	20230901	160600	60851110	8900	8900	8900	8900	0
159	20230901	160500	60851110	8900	8900	8900	8900	0
160	20230901	160400	60851110	8900	8900	8900	8900	0
161	20230901	160300	60851110	8900	8900	8900	8900	0
162	20230901	160200	60851110	8900	8900	8900	8900	0
163	20230901	160100	60851110	8900	8900	8900	8900	0
164	20230901	160000	60851110	8900	8900	8900	8900	0
165	20230901	155900	60851110	8900	8900	8900	8900	0
166	20230901	155800	60851110	8900	8900	8900	8900	0
167	20230901	155700	60851110	8900	8900	8900	8900	0
168	20230901	155600	60851110	8900	8900	8900	8900	0
169	20230901	155500	60851110	8900	8900	8900	8900	0
170	20230901	155400	60851110	8900	8900	8900	8900	0
171	20230901	155300	60851110	8900	8900	8900	8900	0
172	20230901	155200	60851110	8900	8900	8900	8900	0
173	20230901	155100	60851110	8900	8900	8900	8900	0
174	20230901	155000	60851110	8900	8900	8900	8900	0
175	20230901	154900	60851110	8900	8900	8900	8900	0
176	20230901	154800	60851110	8900	8900	8900	8900	0
177	20230901	154700	60851110	8900	8900	8900	8900	0
178	20230901	154600	60851110	8900	8900	8900	8900	0
179	20230901	154500	60851110	8900	8900	8900	8900	0
180	20230901	154400	60851110	8900	8900	8900	8900	0
181	20230901	154300	60851110	8900	8900	8900	8900	0
182	20230901	154200	60851110	8900	8900	8900	8900	585
183	20230901	154100	60851110	8900	8900	8900	8900	0
184	20230901	154000	60851110	8900	8900	8900	8900	0
185	20230901	153900	60851110	8900	8900	8900	8900	0
186	20230901	153800	60851110	8900	8900	8900	8900	0
187	20230901	153700	60851110	8900	8900	8900	8900	0
188	20230901	153600	60851110	8900	8900	8900	8900	0
189	20230901	153500	60851110	8900	8900	8900	8900	0
190	20230901	153400	60851110	8900	8900	8900	8900	0
191	20230901	153300	60851110	8900	8900	8900	8900	0
192	20230901	153200	60851110	8900	8900	8900	8900	0
193	20230901	153100	60851110	8900	8900	8900	8900	0
194	20230901	153000	60851110	8900	8900	8900	8900	585
195	20230901	152900	55644610	8890	8890	8890	8890	0
196	20230901	152800	55644610	8890	8890	8890	8890	0
197	20230901	152700	55644610	8890	8890	8890	8890	0
198	20230901	152600	55644610	8890	8890	8890	8890	0
199	20230901	152500	55644610	8890	8890	8890	8890	0
200	20230901	152400	55644610	8890	8890	8890	8890	0
201	20230901	152300	55644610	8890	8890	8890	8890	0
202	20230901	152200	55644610	8890	8890	8890	8890	0
203	20230901	152100	55644610	8890	8890	8890	8890	0
204	20230901	152000	55644610	8890	8890	8890	8890	0
205	20230901	151900	55644610	8890	8890	8890	8890	0
206	20230901	151800	55644610	8890	8890	8890	8890	0
207	20230901	151700	55644610	8890	8890	8890	8890	0
208	20230901	151600	55644610	8890	8890	8890	8890	0
209	20230901	151500	55644610	8890	8890	8890	8890	0
210	20230901	151400	55644610	8890	8890	8890	8890	0
211	20230901	151300	55644610	8890	8890	8890	8890	1
212	20230901	151200	55635720	8870	8870	8870	8870	0
213	20230901	151100	55635720	8870	8870	8870	8870	0
214	20230901	151000	55635720	8870	8860	8870	8860	515
215	20230901	150900	51068980	8870	8870	8870	8870	1
216	20230901	150800	51060110	8860	8870	8870	8860	56
217	20230901	150700	50563460	8870	8880	8880	8870	180
218	20230901	150600	48965170	8880	8880	8880	8880	0
219	20230901	150500	48965170	8880	8880	8880	8880	500
220	20230901	150400	44525170	8880	8880	8880	8880	0
221	20230901	150300	44525170	8880	8880	8880	8880	0
222	20230901	150200	44525170	8880	8880	8880	8880	0
223	20230901	150100	44525170	8880	8880	8880	8880	0
224	20230901	150000	44525170	8880	8890	8890	8880	26
225	20230901	145900	44294180	8880	8880	8880	8880	0
226	20230901	145800	44294180	8880	8880	8880	8880	0
227	20230901	145700	44294180	8880	8880	8880	8880	6
228	20230901	145600	44240900	8880	8880	8880	8880	0
229	20230901	145500	44240900	8880	8880	8880	8880	1
230	20230901	145400	44232020	8880	8880	8880	8880	50
231	20230901	145300	43788020	8910	8910	8910	8910	0
232	20230901	145200	43788020	8910	8910	8910	8910	0
233	20230901	145100	43788020	8910	8910	8910	8910	0
234	20230901	145000	43788020	8910	8910	8910	8910	0
235	20230901	144900	43788020	8910	8910	8910	8910	1
236	20230901	144800	43779110	8870	8870	8870	8870	210
237	20230901	144700	41916410	8880	8880	8880	8880	0
238	20230901	144600	41916410	8880	8880	8880	8880	0
239	20230901	144500	41916410	8880	8880	8880	8880	0
240	20230901	144400	41916410	8880	8880	8880	8880	0
241	20230901	144300	41916410	8880	8880	8880	8880	0
242	20230901	144200	41916410	8880	8880	8880	8880	0
243	20230901	144100	41916410	8880	8880	8880	8880	6
244	20230901	144000	41863130	8860	8880	8880	8860	144
245	20230901	143900	40586680	8870	8870	8870	8870	1
246	20230901	143800	40577810	8870	8880	8880	8870	287
247	20230901	143700	38031230	8880	8880	8880	8880	0
248	20230901	143600	38031230	8880	8880	8880	8880	0
249	20230901	143500	38031230	8880	8890	8890	8880	144
250	20230901	143400	36752490	8890	8890	8890	8890	6
251	20230901	143300	36699150	8890	8890	8890	8890	0
252	20230901	143200	36699150	8890	8890	8890	8890	0
253	20230901	143100	36699150	8890	8890	8890	8890	0
254	20230901	143000	36699150	8890	8890	8890	8890	4
255	20230901	142900	36663590	8890	8890	8890	8890	0
256	20230901	142800	36663590	8890	8890	8890	8890	0
257	20230901	142700	36663590	8890	8890	8890	8890	0
258	20230901	142600	36663590	8890	8890	8890	8890	1
259	20230901	142500	36654700	8880	8880	8880	8880	51
260	20230901	142400	36201820	8880	8880	8880	8880	0
261	20230901	142300	36201820	8880	8880	8880	8880	0
262	20230901	142200	36201820	8880	8880	8880	8880	0
263	20230901	142100	36201820	8880	8880	8880	8880	300
264	20230901	142000	33537820	8870	8900	8900	8870	1180
265	20230901	141900	23058060	8920	8920	8920	8920	0
266	20230901	141800	23058060	8920	8920	8920	8920	0
267	20230901	141700	23058060	8920	8920	8920	8920	0
268	20230901	141600	23058060	8920	8920	8920	8920	0
269	20230901	141500	23058060	8920	8920	8920	8920	0
270	20230901	141400	23058060	8920	8920	8920	8920	0
271	20230901	141300	23058060	8920	8920	8920	8920	0
272	20230901	141200	23058060	8920	8920	8920	8920	0
273	20230901	141100	23058060	8920	8920	8920	8920	0
274	20230901	141000	23058060	8920	8920	8920	8920	0
275	20230901	140900	23058060	8920	8900	8920	8900	41
276	20230901	140800	22692880	8890	8890	8890	8890	0
277	20230901	140700	22692880	8890	8890	8890	8890	0
278	20230901	140600	22692880	8890	8890	8890	8890	0
279	20230901	140500	22692880	8890	8890	8890	8890	0
280	20230901	140400	22692880	8890	8890	8890	8890	0
281	20230901	140300	22692880	8890	8890	8890	8890	0
282	20230901	140200	22692880	8890	8890	8890	8890	0
283	20230901	140100	22692880	8890	8890	8890	8890	0
284	20230901	140000	22692880	8890	8890	8890	8890	0
285	20230901	135900	22692880	8890	8900	8900	8890	24
286	20230901	135800	22479420	8910	8910	8910	8910	0
287	20230901	135700	22479420	8910	8910	8910	8910	0
288	20230901	135600	22479420	8910	8910	8910	8910	5
289	20230901	135500	22434870	8910	8910	8910	8910	0
290	20230901	135400	22434870	8910	8910	8910	8910	0
291	20230901	135300	22434870	8910	8910	8910	8910	0
292	20230901	135200	22434870	8910	8910	8910	8910	0
293	20230901	135100	22434870	8910	8910	8910	8910	0
294	20230901	135000	22434870	8910	8910	8910	8910	0
295	20230901	134900	22434870	8910	8910	8910	8910	1
296	20230901	134800	22425960	8900	8900	8900	8900	0
297	20230901	134700	22425960	8900	8900	8900	8900	0
298	20230901	134600	22425960	8900	8900	8900	8900	0
299	20230901	134500	22425960	8900	8900	8900	8900	0
300	20230901	134400	22425960	8900	8900	8900	8900	0
301	20230901	134300	22425960	8900	8900	8900	8900	0
302	20230901	134200	22425960	8900	8900	8900	8900	0
303	20230901	134100	22425960	8900	8900	8900	8900	0
304	20230901	134000	22425960	8900	8900	8900	8900	0
305	20230901	133900	22425960	8900	8900	8900	8900	0
306	20230901	133800	22425960	8900	8900	8900	8900	4
307	20230901	133700	22390360	8920	8920	8920	8920	0
308	20230901	133600	22390360	8920	8920	8920	8920	0
309	20230901	133500	22390360	8920	8920	8920	8920	0
310	20230901	133400	22390360	8920	8920	8920	8920	1
311	20230901	133300	22381440	8920	8920	8920	8920	0
312	20230901	133200	22381440	8920	8910	8920	8910	70
313	20230901	133100	21757090	8910	8910	8910	8910	0
314	20230901	133000	21757090	8910	8910	8910	8910	5
315	20230901	132900	21712540	8910	8910	8910	8910	0
316	20230901	132800	21712540	8910	8910	8910	8910	0
317	20230901	132700	21712540	8910	8910	8910	8910	0
318	20230901	132600	21712540	8910	8910	8910	8910	0
319	20230901	132500	21712540	8910	8910	8910	8910	0
320	20230901	132400	21712540	8910	8910	8910	8910	0
321	20230901	132300	21712540	8910	8910	8910	8910	0
322	20230901	132200	21712540	8910	8910	8910	8910	0
323	20230901	132100	21712540	8910	8910	8910	8910	0
324	20230901	132000	21712540	8910	8910	8910	8910	0
325	20230901	131900	21712540	8910	8910	8910	8910	0
326	20230901	131800	21712540	8910	8910	8910	8910	0
327	20230901	131700	21712540	8910	8910	8910	8910	0
328	20230901	131600	21712540	8910	8910	8910	8910	0
329	20230901	131500	21712540	8910	8910	8910	8910	0
330	20230901	131400	21712540	8910	8910	8910	8910	0
331	20230901	131300	21712540	8910	8910	8910	8910	0
332	20230901	131200	21712540	8910	8910	8910	8910	0
333	20230901	131100	21712540	8910	8910	8910	8910	0
334	20230901	131000	21712540	8910	8910	8910	8910	0
335	20230901	130900	21712540	8910	8910	8910	8910	0
336	20230901	130800	21712540	8910	8910	8910	8910	0
337	20230901	130700	21712540	8910	8910	8910	8910	0
338	20230901	130600	21712540	8910	8910	8910	8910	0
339	20230901	130500	21712540	8910	8910	8910	8910	0
340	20230901	130400	21712540	8910	8910	8910	8910	0
341	20230901	130300	21712540	8910	8910	8910	8910	0
342	20230901	130200	21712540	8910	8910	8910	8910	0
343	20230901	130100	21712540	8910	8910	8910	8910	0
344	20230901	130000	21712540	8910	8910	8910	8910	0
345	20230901	125900	21712540	8910	8910	8910	8910	1
346	20230901	125800	21703630	8890	8890	8890	8890	0
347	20230901	125700	21703630	8890	8890	8890	8890	8
348	20230901	125600	21632510	8900	8900	8900	8900	0
349	20230901	125500	21632510	8900	8900	8900	8900	0
350	20230901	125400	21632510	8900	8900	8900	8900	0
351	20230901	125300	21632510	8900	8900	8900	8900	0
352	20230901	125200	21632510	8900	8900	8900	8900	0
353	20230901	125100	21632510	8900	8900	8900	8900	0
354	20230901	125000	21632510	8900	8900	8900	8900	1
355	20230901	124900	21623610	8900	8900	8900	8900	0
356	20230901	124800	21623610	8900	8900	8900	8900	0
357	20230901	124700	21623610	8900	8900	8900	8900	11
358	20230901	124600	21525710	8900	8900	8900	8900	9
359	20230901	124500	21445610	8900	8900	8900	8900	0
360	20230901	124400	21445610	8900	8900	8900	8900	0
361	20230901	124300	21445610	8900	8900	8900	8900	0
362	20230901	124200	21445610	8900	8900	8900	8900	0
363	20230901	124100	21445610	8900	8900	8900	8900	2
364	20230901	124000	21427810	8900	8900	8900	8900	0
365	20230901	123900	21427810	8900	8900	8900	8900	0
366	20230901	123800	21427810	8900	8900	8900	8900	0
367	20230901	123700	21427810	8900	8900	8900	8900	0
368	20230901	123600	21427810	8900	8900	8900	8900	0
369	20230901	123500	21427810	8900	8900	8900	8900	60
370	20230901	123400	20893810	8900	8900	8900	8900	0
371	20230901	123300	20893810	8900	8900	8900	8900	0
372	20230901	123200	20893810	8900	8900	8900	8900	0
373	20230901	123100	20893810	8900	8900	8900	8900	0
374	20230901	123000	20893810	8900	8900	8900	8900	0
375	20230901	122900	20893810	8900	8900	8900	8900	0
376	20230901	122800	20893810	8900	8900	8900	8900	3
377	20230901	122700	20867110	8900	8900	8900	8900	0
378	20230901	122600	20867110	8900	8900	8900	8900	0
379	20230901	122500	20867110	8900	8900	8900	8900	0
380	20230901	122400	20867110	8900	8900	8900	8900	0
381	20230901	122300	20867110	8900	8900	8900	8900	0
382	20230901	122200	20867110	8900	8900	8900	8900	0
383	20230901	122100	20867110	8900	8900	8900	8900	0
384	20230901	122000	20867110	8900	8900	8900	8900	0
385	20230901	121900	20867110	8900	8900	8900	8900	0
386	20230901	121800	20867110	8900	8900	8900	8900	0
387	20230901	121700	20867110	8900	8900	8900	8900	0
388	20230901	121600	20867110	8900	8900	8900	8900	0
389	20230901	121500	20867110	8900	8900	8900	8900	0
390	20230901	121400	20867110	8900	8900	8900	8900	0
391	20230901	121300	20867110	8900	8900	8900	8900	1
392	20230901	121200	20858210	8880	8880	8880	8880	3
393	20230901	121100	20831570	8900	8900	8900	8900	0
394	20230901	121000	20831570	8900	8900	8900	8900	0
395	20230901	120900	20831570	8900	8900	8900	8900	0
396	20230901	120800	20831570	8900	8900	8900	8900	1
397	20230901	120700	20822670	8880	8880	8880	8880	117
398	20230901	120600	19783710	8880	8880	8880	8880	0
399	20230901	120500	19783710	8880	8880	8880	8880	17
400	20230901	120400	19632750	8880	8890	8890	8880	244
401	20230901	120300	17465640	8900	8900	8900	8900	0
402	20230901	120200	17465640	8900	8900	8900	8900	0
403	20230901	120100	17465640	8900	8900	8900	8900	0
404	20230901	120000	17465640	8900	8900	8900	8900	0
405	20230901	115900	17465640	8900	8900	8900	8900	0
406	20230901	115800	17465640	8900	8900	8900	8900	10
407	20230901	115700	17376640	8900	8900	8900	8900	0
408	20230901	115600	17376640	8900	8900	8900	8900	0
409	20230901	115500	17376640	8900	8900	8900	8900	0
410	20230901	115400	17376640	8900	8900	8900	8900	0
411	20230901	115300	17376640	8900	8900	8900	8900	0
412	20230901	115200	17376640	8900	8900	8900	8900	0
413	20230901	115100	17376640	8900	8900	8900	8900	0
414	20230901	115000	17376640	8900	8900	8900	8900	0
415	20230901	114900	17376640	8900	8900	8900	8900	0
416	20230901	114800	17376640	8900	8900	8900	8900	0
417	20230901	114700	17376640	8900	8900	8900	8900	0
418	20230901	114600	17376640	8900	8900	8900	8900	0
419	20230901	114500	17376640	8900	8900	8900	8900	0
420	20230901	114400	17376640	8900	8900	8900	8900	0
421	20230901	114300	17376640	8900	8900	8900	8900	0
422	20230901	114200	17376640	8900	8900	8900	8900	12
423	20230901	114100	17269840	8910	8910	8910	8910	0
424	20230901	114000	17269840	8910	8910	8910	8910	0
425	20230901	113900	17269840	8910	8910	8910	8910	0
426	20230901	113800	17269840	8910	8910	8910	8910	0
427	20230901	113700	17269840	8910	8910	8910	8910	59
428	20230901	113600	16744150	8910	8910	8910	8910	5
429	20230901	113500	16699600	8910	8910	8910	8910	0
430	20230901	113400	16699600	8910	8910	8910	8910	0
431	20230901	113300	16699600	8910	8910	8910	8910	0
432	20230901	113200	16699600	8910	8910	8910	8910	226
433	20230901	113100	14685940	8910	8910	8910	8910	0
434	20230901	113000	14685940	8910	8910	8910	8910	6
435	20230901	112900	14632480	8910	8910	8910	8910	0
436	20230901	112800	14632480	8910	8910	8910	8910	0
437	20230901	112700	14632480	8910	8910	8910	8910	0
438	20230901	112600	14632480	8910	8910	8910	8910	1
439	20230901	112500	14623570	8910	8910	8910	8910	0
440	20230901	112400	14623570	8910	8910	8910	8910	0
441	20230901	112300	14623570	8910	8910	8910	8910	1
442	20230901	112200	14614660	8910	8910	8910	8910	0
443	20230901	112100	14614660	8910	8910	8910	8910	0
444	20230901	112000	14614660	8910	8910	8910	8910	1
445	20230901	111900	14605750	8910	8910	8910	8910	0
446	20230901	111800	14605750	8910	8910	8910	8910	0
447	20230901	111700	14605750	8910	8910	8910	8910	1
448	20230901	111600	14596840	8910	8910	8910	8910	0
449	20230901	111500	14596840	8910	8910	8910	8910	0
450	20230901	111400	14596840	8910	8910	8910	8910	1
451	20230901	111300	14587930	8910	8910	8910	8910	0
452	20230901	111200	14587930	8910	8910	8910	8910	0
453	20230901	111100	14587930	8910	8910	8910	8910	1
454	20230901	111000	14579020	8900	8900	8900	8900	0
455	20230901	110900	14579020	8900	8900	8900	8900	46
456	20230901	110800	14169620	8900	8900	8900	8900	2
457	20230901	110700	14151820	8900	8900	8900	8900	20
458	20230901	110600	13973820	8900	8900	8900	8900	0
459	20230901	110500	13973820	8900	8900	8900	8900	1
460	20230901	110400	13964920	8900	8900	8900	8900	0
461	20230901	110300	13964920	8900	8900	8900	8900	0
462	20230901	110200	13964920	8900	8900	8900	8900	113
463	20230901	110100	12959220	8900	8900	8900	8900	0
464	20230901	110000	12959220	8900	8900	8900	8900	0
465	20230901	105900	12959220	8900	8900	8900	8900	307
466	20230901	105800	10226920	8910	8910	8910	8910	1
467	20230901	105700	10218010	8900	8900	8900	8900	0
468	20230901	105600	10218010	8900	8900	8900	8900	413
469	20230901	105500	6542310	8900	8900	8900	8900	1
470	20230901	105400	6533410	8900	8900	8900	8900	0
471	20230901	105300	6533410	8900	8900	8900	8900	0
472	20230901	105200	6533410	8900	8900	8900	8900	1
473	20230901	105100	6524510	8900	8900	8900	8900	0
474	20230901	105000	6524510	8900	8900	8900	8900	0
475	20230901	104900	6524510	8900	8900	8900	8900	1
476	20230901	104800	6515610	8900	8900	8900	8900	0
477	20230901	104700	6515610	8900	8900	8900	8900	0
478	20230901	104600	6515610	8900	8900	8900	8900	1
479	20230901	104500	6506710	8900	8900	8900	8900	0
480	20230901	104400	6506710	8900	8900	8900	8900	0
481	20230901	104300	6506710	8900	8900	8900	8900	0
482	20230901	104200	6506710	8900	8900	8900	8900	0
483	20230901	104100	6506710	8900	8900	8900	8900	0
484	20230901	104000	6506710	8900	8900	8900	8900	0
485	20230901	103900	6506710	8900	8900	8900	8900	0
486	20230901	103800	6506710	8900	8900	8900	8900	0
487	20230901	103700	6506710	8900	8890	8900	8890	75
488	20230901	103600	5839950	8900	8900	8900	8900	0
489	20230901	103500	5839950	8900	8900	8900	8900	0
490	20230901	103400	5839950	8900	8900	8900	8900	0
491	20230901	103300	5839950	8900	8900	8900	8900	0
492	20230901	103200	5839950	8900	8900	8900	8900	0
493	20230901	103100	5839950	8900	8900	8900	8900	1
494	20230901	103000	5831050	8900	8900	8900	8900	0
495	20230901	102900	5831050	8900	8900	8900	8900	0
496	20230901	102800	5831050	8900	8900	8900	8900	0
497	20230901	102700	5831050	8900	8900	8900	8900	1
498	20230901	102600	5822150	8890	8890	8890	8890	0
499	20230901	102500	5822150	8890	8890	8890	8890	0
500	20230901	102400	5822150	8890	8890	8890	8890	0
501	20230901	102300	5822150	8890	8890	8890	8890	7
502	20230901	102200	5759920	8900	8900	8900	8900	0
503	20230901	102100	5759920	8900	8900	8900	8900	0
504	20230901	102000	5759920	8900	8900	8900	8900	0
505	20230901	101900	5759920	8900	8900	8900	8900	0
506	20230901	101800	5759920	8900	8900	8900	8900	89
507	20230901	101700	4967820	8900	8900	8900	8900	1
508	20230901	101600	4958920	8870	8870	8870	8870	0
509	20230901	101500	4958920	8870	8870	8870	8870	0
510	20230901	101400	4958920	8870	8870	8870	8870	0
511	20230901	101300	4958920	8870	8870	8870	8870	0
512	20230901	101200	4958920	8870	8870	8870	8870	0
513	20230901	101100	4958920	8870	8870	8870	8870	0
514	20230901	101000	4958920	8870	8870	8870	8870	0
515	20230901	100900	4958920	8870	8870	8870	8870	0
516	20230901	100800	4958920	8870	8870	8870	8870	0
517	20230901	100700	4958920	8870	8880	8880	8870	11
518	20230901	100600	4861280	8900	8900	8900	8900	0
519	20230901	100500	4861280	8900	8900	8900	8900	0
520	20230901	100400	4861280	8900	8900	8900	8900	0
521	20230901	100300	4861280	8900	8900	8900	8900	0
522	20230901	100200	4861280	8900	8900	8900	8900	0
523	20230901	100100	4861280	8900	8900	8900	8900	0
524	20230901	100000	4861280	8900	8900	8900	8900	1
525	20230901	095900	4852380	8890	8890	8890	8890	119
526	20230901	095800	3794470	8900	8900	8900	8900	0
527	20230901	095700	3794470	8900	8900	8900	8900	0
528	20230901	095600	3794470	8900	8900	8900	8900	0
529	20230901	095500	3794470	8900	8900	8900	8900	1
530	20230901	095400	3785570	8900	8900	8900	8900	131
531	20230901	095300	2619670	8910	8910	8910	8910	0
532	20230901	095200	2619670	8910	8910	8910	8910	1
533	20230901	095100	2610760	8900	8900	8900	8900	0
534	20230901	095000	2610760	8900	8900	8900	8900	0
535	20230901	094900	2610760	8900	8900	8900	8900	0
536	20230901	094800	2610760	8900	8900	8900	8900	5
537	20230901	094700	2566260	8920	8920	8920	8920	0
538	20230901	094600	2566260	8920	8920	8920	8920	0
539	20230901	094500	2566260	8920	8920	8920	8920	0
540	20230901	094400	2566260	8920	8920	8920	8920	0
541	20230901	094300	2566260	8920	8920	8920	8920	0
542	20230901	094200	2566260	8920	8920	8920	8920	0
543	20230901	094100	2566260	8920	8920	8920	8920	1
544	20230901	094000	2557340	8890	8890	8890	8890	0
545	20230901	093900	2557340	8890	8890	8890	8890	0
546	20230901	093800	2557340	8890	8890	8890	8890	0
547	20230901	093700	2557340	8890	8890	8890	8890	0
548	20230901	093600	2557340	8890	8920	8920	8890	150
549	20230901	093500	1221650	8930	8930	8930	8930	0
550	20230901	093400	1221650	8930	8930	8930	8930	0
551	20230901	093300	1221650	8930	8930	8930	8930	0
552	20230901	093200	1221650	8930	8930	8930	8930	0
553	20230901	093100	1221650	8930	8930	8930	8930	0
554	20230901	093000	1221650	8930	8930	8930	8930	1
555	20230901	092900	1212720	8930	8910	8930	8910	2
556	20230901	092800	1194880	8930	8930	8930	8930	0
557	20230901	092700	1194880	8930	8930	8930	8920	6
558	20230901	092600	1141340	8910	8910	8910	8910	0
559	20230901	092500	1141340	8910	8910	8910	8910	0
560	20230901	092400	1141340	8910	8910	8910	8910	100
561	20230901	092300	250340	8940	8940	8940	8940	5
562	20230901	092200	205640	8940	8940	8940	8940	0
563	20230901	092100	205640	8940	8940	8940	8940	0
564	20230901	092000	205640	8940	8940	8940	8940	1
565	20230901	091900	196700	8940	8940	8940	8940	5
566	20230901	091800	152000	8950	8950	8950	8950	0
567	20230901	091700	152000	8950	8950	8950	8950	0
568	20230901	091600	152000	8950	8950	8950	8950	0
569	20230901	091500	152000	8950	8950	8950	8950	0
570	20230901	091400	152000	8950	8950	8950	8950	0
571	20230901	091300	152000	8950	8950	8950	8950	0
572	20230901	091200	152000	8950	8950	8950	8950	0
573	20230901	091100	152000	8950	8950	8950	8950	0
574	20230901	091000	152000	8950	8950	8950	8950	0
575	20230901	090900	152000	8950	8950	8950	8950	5
576	20230901	090800	107250	8950	8940	8950	8940	5
577	20230901	090700	62530	8920	8920	8920	8920	4
578	20230901	090600	26850	8950	8950	8950	8950	0
579	20230901	090500	26850	8950	8950	8950	8950	0
580	20230901	090400	26850	8950	8950	8950	8950	0
581	20230901	090300	26850	8950	8950	8950	8950	0
582	20230901	090200	26850	8950	8950	8950	8950	0
583	20230901	090100	26850	8950	8950	8950	8950	0
584	20230901	090000	26850	8950	8950	8950	8950	3