KissMeData/035000/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190700	32654740	6080	6080	6080	6080	51
3	20230915	190600	32654740	6080	6080	6080	6080	0
4	20230915	190500	32654740	6080	6080	6080	6080	0
5	20230915	190400	32654740	6080	6080	6080	6080	0
6	20230915	190300	32654740	6080	6080	6080	6080	0
7	20230915	190200	32654740	6080	6080	6080	6080	0
8	20230915	190100	32654740	6080	6080	6080	6080	0
9	20230915	190000	32654740	6080	6080	6080	6080	0
10	20230915	185900	32654740	6080	6080	6080	6080	0
11	20230915	185800	32654740	6080	6080	6080	6080	0
12	20230915	185700	32654740	6080	6080	6080	6080	0
13	20230915	185600	32654740	6080	6080	6080	6080	0
14	20230915	185500	32654740	6080	6080	6080	6080	0
15	20230915	185400	32654740	6080	6080	6080	6080	0
16	20230915	185300	32654740	6080	6080	6080	6080	0
17	20230915	185200	32654740	6080	6080	6080	6080	0
18	20230915	185100	32654740	6080	6080	6080	6080	0
19	20230915	185000	32654740	6080	6080	6080	6080	0
20	20230915	184900	32654740	6080	6080	6080	6080	0
21	20230915	184800	32654740	6080	6080	6080	6080	0
22	20230915	184700	32654740	6080	6080	6080	6080	0
23	20230915	184600	32654740	6080	6080	6080	6080	0
24	20230915	184500	32654740	6080	6080	6080	6080	0
25	20230915	184400	32654740	6080	6080	6080	6080	0
26	20230915	184300	32654740	6080	6080	6080	6080	0
27	20230915	184200	32654740	6080	6080	6080	6080	0
28	20230915	184100	32654740	6080	6080	6080	6080	0
29	20230915	184000	32654740	6080	6080	6080	6080	0
30	20230915	183900	32654740	6080	6080	6080	6080	0
31	20230915	183800	32654740	6080	6080	6080	6080	0
32	20230915	183700	32654740	6080	6080	6080	6080	51
33	20230915	183600	32654740	6080	6080	6080	6080	0
34	20230915	183500	32654740	6080	6080	6080	6080	0
35	20230915	183400	32654740	6080	6080	6080	6080	0
36	20230915	183300	32654740	6080	6080	6080	6080	0
37	20230915	183200	32654740	6080	6080	6080	6080	0
38	20230915	183100	32654740	6080	6080	6080	6080	0
39	20230915	183000	32654740	6080	6080	6080	6080	0
40	20230915	182900	32654740	6080	6080	6080	6080	0
41	20230915	182800	32654740	6080	6080	6080	6080	0
42	20230915	182700	32654740	6080	6080	6080	6080	0
43	20230915	182600	32654740	6080	6080	6080	6080	0
44	20230915	182500	32654740	6080	6080	6080	6080	0
45	20230915	182400	32654740	6080	6080	6080	6080	0
46	20230915	182300	32654740	6080	6080	6080	6080	0
47	20230915	182200	32654740	6080	6080	6080	6080	0
48	20230915	182100	32654740	6080	6080	6080	6080	0
49	20230915	182000	32654740	6080	6080	6080	6080	0
50	20230915	181900	32654740	6080	6080	6080	6080	0
51	20230915	181800	32654740	6080	6080	6080	6080	0
52	20230915	181700	32654740	6080	6080	6080	6080	0
53	20230915	181600	32654740	6080	6080	6080	6080	0
54	20230915	181500	32654740	6080	6080	6080	6080	0
55	20230915	181400	32654740	6080	6080	6080	6080	0
56	20230915	181300	32654740	6080	6080	6080	6080	0
57	20230915	181200	32654740	6080	6080	6080	6080	0
58	20230915	181100	32654740	6080	6080	6080	6080	0
59	20230915	181000	32654740	6080	6080	6080	6080	0
60	20230915	180900	32654740	6080	6080	6080	6080	0
61	20230915	180800	32654740	6080	6080	6080	6080	0
62	20230915	180700	32654740	6080	6080	6080	6080	51
63	20230915	180600	32654740	6080	6080	6080	6080	0
64	20230915	180500	32654740	6080	6080	6080	6080	0
65	20230915	180400	32654740	6080	6080	6080	6080	0
66	20230915	180300	32654740	6080	6080	6080	6080	0
67	20230915	180200	32654740	6080	6080	6080	6080	0
68	20230915	180100	32654740	6080	6080	6080	6080	0
69	20230915	180000	32654740	6080	6080	6080	6080	0
70	20230915	175900	32654740	6080	6080	6080	6080	0
71	20230915	175800	32654740	6080	6080	6080	6080	0
72	20230915	175700	32654740	6080	6080	6080	6080	0
73	20230915	175600	32654740	6080	6080	6080	6080	0
74	20230915	175500	32654740	6080	6080	6080	6080	0
75	20230915	175400	32654740	6080	6080	6080	6080	0
76	20230915	175300	32654740	6080	6080	6080	6080	0
77	20230915	175200	32654740	6080	6080	6080	6080	0
78	20230915	175100	32654740	6080	6080	6080	6080	0
79	20230915	175000	32654740	6080	6080	6080	6080	0
80	20230915	174900	32654740	6080	6080	6080	6080	0
81	20230915	174800	32654740	6080	6080	6080	6080	0
82	20230915	174700	32654740	6080	6080	6080	6080	0
83	20230915	174600	32654740	6080	6080	6080	6080	0
84	20230915	174500	32654740	6080	6080	6080	6080	0
85	20230915	174400	32654740	6080	6080	6080	6080	0
86	20230915	174300	32654740	6080	6080	6080	6080	0
87	20230915	174200	32654740	6080	6080	6080	6080	0
88	20230915	174100	32654740	6080	6080	6080	6080	0
89	20230915	174000	32654740	6080	6080	6080	6080	0
90	20230915	173900	32654740	6080	6080	6080	6080	0
91	20230915	173800	32654740	6080	6080	6080	6080	0
92	20230915	173700	32654740	6080	6080	6080	6080	51
93	20230915	173600	32654740	6080	6080	6080	6080	0
94	20230915	173500	32654740	6080	6080	6080	6080	0
95	20230915	173400	32654740	6080	6080	6080	6080	0
96	20230915	173300	32654740	6080	6080	6080	6080	0
97	20230915	173200	32654740	6080	6080	6080	6080	0
98	20230915	173100	32654740	6080	6080	6080	6080	0
99	20230915	173000	32654740	6080	6080	6080	6080	0
100	20230915	172900	32654740	6080	6080	6080	6080	0
101	20230915	172800	32654740	6080	6080	6080	6080	0
102	20230915	172700	32654740	6080	6080	6080	6080	0
103	20230915	172600	32654740	6080	6080	6080	6080	0
104	20230915	172500	32654740	6080	6080	6080	6080	0
105	20230915	172400	32654740	6080	6080	6080	6080	0
106	20230915	172300	32654740	6080	6080	6080	6080	0
107	20230915	172200	32654740	6080	6080	6080	6080	0
108	20230915	172100	32654740	6080	6080	6080	6080	0
109	20230915	172000	32654740	6080	6080	6080	6080	0
110	20230915	171900	32654740	6080	6080	6080	6080	0
111	20230915	171800	32654740	6080	6080	6080	6080	0
112	20230915	171700	32654740	6080	6080	6080	6080	0
113	20230915	171600	32654740	6080	6080	6080	6080	0
114	20230915	171500	32654740	6080	6080	6080	6080	0
115	20230915	171400	32654740	6080	6080	6080	6080	0
116	20230915	171300	32654740	6080	6080	6080	6080	0
117	20230915	171200	32654740	6080	6080	6080	6080	0
118	20230915	171100	32654740	6080	6080	6080	6080	0
119	20230915	171000	32654740	6080	6080	6080	6080	0
120	20230915	170900	32654740	6080	6080	6080	6080	0
121	20230915	170800	32654740	6080	6080	6080	6080	0
122	20230915	170700	32654740	6080	6080	6080	6080	51
123	20230915	170600	32654740	6080	6080	6080	6080	0
124	20230915	170500	32654740	6080	6080	6080	6080	0
125	20230915	170400	32654740	6080	6080	6080	6080	0
126	20230915	170300	32654740	6080	6080	6080	6080	0
127	20230915	170200	32654740	6080	6080	6080	6080	0
128	20230915	170100	32654740	6080	6080	6080	6080	0
129	20230915	170000	32654740	6080	6080	6080	6080	0
130	20230915	165900	32654740	6080	6080	6080	6080	0
131	20230915	165800	32654740	6080	6080	6080	6080	0
132	20230915	165700	32654740	6080	6080	6080	6080	0
133	20230915	165600	32654740	6080	6080	6080	6080	0
134	20230915	165500	32654740	6080	6080	6080	6080	0
135	20230915	165400	32654740	6080	6080	6080	6080	0
136	20230915	165300	32654740	6080	6080	6080	6080	0
137	20230915	165200	32654740	6080	6080	6080	6080	0
138	20230915	165100	32654740	6080	6080	6080	6080	0
139	20230915	165000	32654740	6080	6080	6080	6080	0
140	20230915	164900	32654740	6080	6080	6080	6080	0
141	20230915	164800	32654740	6080	6080	6080	6080	0
142	20230915	164700	32654740	6080	6080	6080	6080	0
143	20230915	164600	32654740	6080	6080	6080	6080	0
144	20230915	164500	32654740	6080	6080	6080	6080	0
145	20230915	164400	32654740	6080	6080	6080	6080	0
146	20230915	164300	32654740	6080	6080	6080	6080	0
147	20230915	164200	32654740	6080	6080	6080	6080	0
148	20230915	164100	32654740	6080	6080	6080	6080	0
149	20230915	164000	32654740	6080	6080	6080	6080	0
150	20230915	163900	32654740	6080	6080	6080	6080	0
151	20230915	163800	32654740	6080	6080	6080	6080	0
152	20230915	163700	32654740	6080	6080	6080	6080	51
153	20230915	163600	32654740	6080	6080	6080	6080	0
154	20230915	163500	32654740	6080	6080	6080	6080	0
155	20230915	163400	32654740	6080	6080	6080	6080	0
156	20230915	163300	32654740	6080	6080	6080	6080	0
157	20230915	163200	32654740	6080	6080	6080	6080	0
158	20230915	163100	32654740	6080	6080	6080	6080	0
159	20230915	163000	32654740	6080	6080	6080	6080	0
160	20230915	162900	32654740	6080	6080	6080	6080	0
161	20230915	162800	32654740	6080	6080	6080	6080	0
162	20230915	162700	32654740	6080	6080	6080	6080	0
163	20230915	162600	32654740	6080	6080	6080	6080	0
164	20230915	162500	32654740	6080	6080	6080	6080	0
165	20230915	162400	32654740	6080	6080	6080	6080	0
166	20230915	162300	32654740	6080	6080	6080	6080	0
167	20230915	162200	32654740	6080	6080	6080	6080	0
168	20230915	162100	32654740	6080	6080	6080	6080	0
169	20230915	162000	32654740	6080	6080	6080	6080	0
170	20230915	161900	32654740	6080	6080	6080	6080	0
171	20230915	161800	32654740	6080	6080	6080	6080	0
172	20230915	161700	32654740	6080	6080	6080	6080	0
173	20230915	161600	32654740	6080	6080	6080	6080	0
174	20230915	161500	32654740	6080	6080	6080	6080	0
175	20230915	161400	32654740	6080	6080	6080	6080	0
176	20230915	161300	32654740	6080	6080	6080	6080	0
177	20230915	161200	32654740	6080	6080	6080	6080	0
178	20230915	161100	32654740	6080	6080	6080	6080	0
179	20230915	161000	32654740	6080	6080	6080	6080	0
180	20230915	160900	32654740	6080	6080	6080	6080	0
181	20230915	160800	32654740	6080	6080	6080	6080	0
182	20230915	160700	32654740	6080	6080	6080	6080	51
183	20230915	160600	32654740	6080	6080	6080	6080	0
184	20230915	160500	32654740	6080	6080	6080	6080	0
185	20230915	160400	32654740	6080	6080	6080	6080	0
186	20230915	160300	32654740	6080	6080	6080	6080	0
187	20230915	160200	32654740	6080	6080	6080	6080	0
188	20230915	160100	32654740	6080	6080	6080	6080	0
189	20230915	160000	32654740	6080	6080	6080	6080	0
190	20230915	155900	32654740	6080	6080	6080	6080	0
191	20230915	155800	32654740	6080	6080	6080	6080	0
192	20230915	155700	32654740	6080	6080	6080	6080	0
193	20230915	155600	32654740	6080	6080	6080	6080	0
194	20230915	155500	32654740	6080	6080	6080	6080	0
195	20230915	155400	32654740	6080	6080	6080	6080	0
196	20230915	155300	32654740	6080	6080	6080	6080	0
197	20230915	155200	32654740	6080	6080	6080	6080	0
198	20230915	155100	32654740	6080	6080	6080	6080	0
199	20230915	155000	32654740	6080	6080	6080	6080	0
200	20230915	154900	32654740	6080	6080	6080	6080	0
201	20230915	154800	32654740	6080	6080	6080	6080	0
202	20230915	154700	32654740	6080	6080	6080	6080	0
203	20230915	154600	32654740	6080	6080	6080	6080	0
204	20230915	154500	32654740	6080	6080	6080	6080	0
205	20230915	154400	32654740	6080	6080	6080	6080	0
206	20230915	154300	32654740	6080	6080	6080	6080	0
207	20230915	154200	32654740	6080	6080	6080	6080	0
208	20230915	154100	32654740	6080	6080	6080	6080	0
209	20230915	154000	32654740	6080	6080	6080	6080	0
210	20230915	153900	32654740	6080	6080	6080	6080	0
211	20230915	153800	32654740	6080	6080	6080	6080	0
212	20230915	153700	32654740	6080	6080	6080	6080	51
213	20230915	153600	32654740	6080	6080	6080	6080	0
214	20230915	153500	32654740	6080	6080	6080	6080	0
215	20230915	153400	32654740	6080	6080	6080	6080	0
216	20230915	153300	32654740	6080	6080	6080	6080	0
217	20230915	153200	32654740	6080	6080	6080	6080	0
218	20230915	153100	32654740	6080	6080	6080	6080	0
219	20230915	153000	32654740	6080	6080	6080	6080	51
220	20230915	152900	32344660	6080	6080	6080	6080	0
221	20230915	152800	32344660	6080	6080	6080	6080	0
222	20230915	152700	32344660	6080	6080	6080	6080	0
223	20230915	152600	32344660	6080	6080	6080	6080	0
224	20230915	152500	32344660	6080	6080	6080	6080	0
225	20230915	152400	32344660	6080	6080	6080	6080	0
226	20230915	152300	32344660	6080	6080	6080	6080	0
227	20230915	152200	32344660	6080	6080	6080	6080	0
228	20230915	152100	32344660	6080	6080	6080	6080	0
229	20230915	152000	32344660	6080	6080	6080	6080	0
230	20230915	151900	32344660	6080	6080	6080	6080	26
231	20230915	151800	32186580	6080	6080	6080	6080	0
232	20230915	151700	32186580	6080	6080	6080	6080	0
233	20230915	151600	32186580	6080	6080	6080	6080	8
234	20230915	151500	32137940	6060	6060	6060	6060	0
235	20230915	151400	32137940	6060	6060	6060	6060	0
236	20230915	151300	32137940	6060	6060	6060	6060	0
237	20230915	151200	32137940	6060	6070	6070	6060	325
238	20230915	151100	30166550	6080	6080	6080	6080	0
239	20230915	151000	30166550	6080	6080	6080	6080	16
240	20230915	150900	30069270	6070	6070	6070	6070	0
241	20230915	150800	30069270	6070	6070	6070	6070	0
242	20230915	150700	30069270	6070	6070	6070	6070	0
243	20230915	150600	30069270	6070	6070	6070	6070	0
244	20230915	150500	30069270	6070	6070	6070	6070	0
245	20230915	150400	30069270	6070	6070	6070	6070	0
246	20230915	150300	30069270	6070	6070	6070	6070	0
247	20230915	150200	30069270	6070	6070	6070	6070	2
248	20230915	150100	30057130	6080	6080	6080	6080	0
249	20230915	150000	30057130	6080	6080	6080	6080	0
250	20230915	145900	30057130	6080	6080	6080	6080	0
251	20230915	145800	30057130	6080	6080	6080	6080	0
252	20230915	145700	30057130	6080	6080	6080	6080	0
253	20230915	145600	30057130	6080	6080	6080	6080	0
254	20230915	145500	30057130	6080	6080	6080	6080	50
255	20230915	145400	29753130	6080	6080	6080	6080	0
256	20230915	145300	29753130	6080	6080	6080	6080	0
257	20230915	145200	29753130	6080	6080	6080	6080	0
258	20230915	145100	29753130	6080	6080	6080	6080	0
259	20230915	145000	29753130	6080	6080	6080	6080	0
260	20230915	144900	29753130	6080	6080	6080	6080	0
261	20230915	144800	29753130	6080	6080	6080	6080	0
262	20230915	144700	29753130	6080	6080	6080	6080	0
263	20230915	144600	29753130	6080	6080	6080	6080	0
264	20230915	144500	29753130	6080	6080	6080	6080	0
265	20230915	144400	29753130	6080	6080	6080	6080	0
266	20230915	144300	29753130	6080	6080	6080	6080	18
267	20230915	144200	29643690	6080	6080	6080	6080	0
268	20230915	144100	29643690	6080	6080	6080	6080	0
269	20230915	144000	29643690	6080	6080	6080	6080	0
270	20230915	143900	29643690	6080	6080	6080	6080	0
271	20230915	143800	29643690	6080	6080	6080	6080	0
272	20230915	143700	29643690	6080	6080	6080	6080	0
273	20230915	143600	29643690	6080	6080	6080	6080	20
274	20230915	143500	29522090	6080	6080	6080	6080	0
275	20230915	143400	29522090	6080	6080	6080	6080	0
276	20230915	143300	29522090	6080	6080	6080	6080	0
277	20230915	143200	29522090	6080	6080	6080	6080	17
278	20230915	143100	29418730	6070	6070	6070	6070	0
279	20230915	143000	29418730	6070	6070	6070	6070	70
280	20230915	142900	28993830	6070	6070	6070	6070	0
281	20230915	142800	28993830	6070	6070	6070	6070	0
282	20230915	142700	28993830	6070	6070	6070	6070	0
283	20230915	142600	28993830	6070	6070	6070	6070	4
284	20230915	142500	28969550	6080	6080	6080	6080	0
285	20230915	142400	28969550	6080	6080	6080	6080	0
286	20230915	142300	28969550	6080	6080	6080	6080	0
287	20230915	142200	28969550	6080	6080	6080	6080	0
288	20230915	142100	28969550	6080	6080	6080	6080	0
289	20230915	142000	28969550	6080	6080	6080	6080	0
290	20230915	141900	28969550	6080	6080	6080	6080	0
291	20230915	141800	28969550	6080	6080	6080	6080	0
292	20230915	141700	28969550	6080	6080	6080	6080	0
293	20230915	141600	28969550	6080	6080	6080	6080	0
294	20230915	141500	28969550	6080	6080	6080	6080	0
295	20230915	141400	28969550	6080	6080	6080	6080	0
296	20230915	141300	28969550	6080	6080	6080	6080	0
297	20230915	141200	28969550	6080	6080	6080	6080	0
298	20230915	141100	28969550	6080	6080	6080	6080	0
299	20230915	141000	28969550	6080	6080	6080	6080	0
300	20230915	140900	28969550	6080	6080	6080	6080	0
301	20230915	140800	28969550	6080	6080	6080	6080	0
302	20230915	140700	28969550	6080	6080	6080	6080	0
303	20230915	140600	28969550	6080	6080	6080	6080	0
304	20230915	140500	28969550	6080	6080	6080	6080	0
305	20230915	140400	28969550	6080	6080	6080	6080	0
306	20230915	140300	28969550	6080	6080	6080	6080	0
307	20230915	140200	28969550	6080	6080	6080	6080	0
308	20230915	140100	28969550	6080	6080	6080	6080	0
309	20230915	140000	28969550	6080	6080	6080	6080	0
310	20230915	135900	28969550	6080	6080	6080	6080	0
311	20230915	135800	28969550	6080	6080	6080	6080	0
312	20230915	135700	28969550	6080	6080	6080	6080	0
313	20230915	135600	28969550	6080	6080	6080	6080	0
314	20230915	135500	28969550	6080	6080	6080	6080	0
315	20230915	135400	28969550	6080	6080	6080	6080	0
316	20230915	135300	28969550	6080	6080	6080	6080	0
317	20230915	135200	28969550	6080	6080	6080	6080	0
318	20230915	135100	28969550	6080	6080	6080	6080	0
319	20230915	135000	28969550	6080	6080	6080	6080	0
320	20230915	134900	28969550	6080	6080	6080	6080	0
321	20230915	134800	28969550	6080	6080	6080	6080	0
322	20230915	134700	28969550	6080	6080	6080	6080	0
323	20230915	134600	28969550	6080	6080	6080	6080	0
324	20230915	134500	28969550	6080	6080	6080	6080	0
325	20230915	134400	28969550	6080	6080	6080	6080	0
326	20230915	134300	28969550	6080	6080	6080	6080	0
327	20230915	134200	28969550	6080	6080	6080	6080	0
328	20230915	134100	28969550	6080	6080	6080	6080	0
329	20230915	134000	28969550	6080	6080	6080	6080	0
330	20230915	133900	28969550	6080	6080	6080	6080	1
331	20230915	133800	28963470	6070	6070	6070	6070	0
332	20230915	133700	28963470	6070	6070	6070	6070	0
333	20230915	133600	28963470	6070	6070	6070	6070	0
334	20230915	133500	28963470	6070	6070	6070	6070	0
335	20230915	133400	28963470	6070	6070	6070	6070	0
336	20230915	133300	28963470	6070	6070	6070	6070	0
337	20230915	133200	28963470	6070	6070	6070	6070	0
338	20230915	133100	28963470	6070	6070	6070	6070	0
339	20230915	133000	28963470	6070	6070	6070	6070	0
340	20230915	132900	28963470	6070	6070	6070	6070	0
341	20230915	132800	28963470	6070	6070	6070	6070	0
342	20230915	132700	28963470	6070	6070	6070	6070	0
343	20230915	132600	28963470	6070	6070	6070	6070	0
344	20230915	132500	28963470	6070	6070	6070	6070	0
345	20230915	132400	28963470	6070	6070	6070	6070	0
346	20230915	132300	28963470	6070	6070	6070	6070	0
347	20230915	132200	28963470	6070	6070	6070	6070	0
348	20230915	132100	28963470	6070	6070	6070	6070	0
349	20230915	132000	28963470	6070	6070	6070	6070	0
350	20230915	131900	28963470	6070	6070	6070	6070	0
351	20230915	131800	28963470	6070	6070	6070	6070	0
352	20230915	131700	28963470	6070	6070	6070	6070	0
353	20230915	131600	28963470	6070	6070	6070	6070	0
354	20230915	131500	28963470	6070	6070	6070	6070	0
355	20230915	131400	28963470	6070	6070	6070	6070	226
356	20230915	131300	27591650	6070	6070	6070	6070	0
357	20230915	131200	27591650	6070	6070	6070	6070	36
358	20230915	131100	27373130	6070	6070	6070	6070	0
359	20230915	131000	27373130	6070	6070	6070	6070	0
360	20230915	130900	27373130	6070	6070	6070	6070	0
361	20230915	130800	27373130	6070	6070	6070	6070	0
362	20230915	130700	27373130	6070	6070	6070	6070	0
363	20230915	130600	27373130	6070	6070	6070	6070	0
364	20230915	130500	27373130	6070	6070	6070	6070	0
365	20230915	130400	27373130	6070	6070	6070	6070	0
366	20230915	130300	27373130	6070	6070	6070	6070	0
367	20230915	130200	27373130	6070	6070	6070	6070	1
368	20230915	130100	27367060	6070	6070	6070	6070	0
369	20230915	130000	27367060	6070	6070	6070	6070	0
370	20230915	125900	27367060	6070	6070	6070	6070	0
371	20230915	125800	27367060	6070	6070	6070	6070	0
372	20230915	125700	27367060	6070	6070	6070	6070	0
373	20230915	125600	27367060	6070	6070	6070	6070	0
374	20230915	125500	27367060	6070	6070	6070	6070	1
375	20230915	125400	27360990	6070	6070	6070	6070	0
376	20230915	125300	27360990	6070	6070	6070	6070	0
377	20230915	125200	27360990	6070	6070	6070	6070	0
378	20230915	125100	27360990	6070	6070	6070	6070	0
379	20230915	125000	27360990	6070	6070	6070	6070	0
380	20230915	124900	27360990	6070	6070	6070	6070	0
381	20230915	124800	27360990	6070	6070	6070	6070	0
382	20230915	124700	27360990	6070	6070	6070	6070	24
383	20230915	124600	27215310	6070	6070	6070	6070	0
384	20230915	124500	27215310	6070	6070	6070	6070	0
385	20230915	124400	27215310	6070	6070	6070	6070	0
386	20230915	124300	27215310	6070	6070	6070	6070	500
387	20230915	124200	24180310	6080	6080	6080	6080	0
388	20230915	124100	24180310	6080	6080	6080	6080	0
389	20230915	124000	24180310	6080	6080	6080	6080	0
390	20230915	123900	24180310	6080	6080	6080	6080	0
391	20230915	123800	24180310	6080	6080	6080	6080	0
392	20230915	123700	24180310	6080	6080	6080	6080	0
393	20230915	123600	24180310	6080	6080	6080	6080	0
394	20230915	123500	24180310	6080	6080	6080	6080	3
395	20230915	123400	24162070	6080	6080	6080	6080	0
396	20230915	123300	24162070	6080	6080	6080	6080	0
397	20230915	123200	24162070	6080	6080	6080	6080	0
398	20230915	123100	24162070	6080	6080	6080	6080	0
399	20230915	123000	24162070	6080	6080	6080	6080	5
400	20230915	122900	24131670	6080	6080	6080	6080	0
401	20230915	122800	24131670	6080	6080	6080	6080	0
402	20230915	122700	24131670	6080	6080	6080	6080	0
403	20230915	122600	24131670	6080	6080	6080	6080	0
404	20230915	122500	24131670	6080	6080	6080	6080	0
405	20230915	122400	24131670	6080	6080	6080	6080	0
406	20230915	122300	24131670	6080	6080	6080	6080	0
407	20230915	122200	24131670	6080	6080	6080	6080	0
408	20230915	122100	24131670	6080	6080	6080	6080	0
409	20230915	122000	24131670	6080	6080	6080	6080	0
410	20230915	121900	24131670	6080	6080	6080	6080	0
411	20230915	121800	24131670	6080	6080	6080	6080	0
412	20230915	121700	24131670	6080	6080	6080	6080	0
413	20230915	121600	24131670	6080	6080	6080	6080	0
414	20230915	121500	24131670	6080	6080	6080	6080	149
415	20230915	121400	23225750	6090	6090	6090	6090	0
416	20230915	121300	23225750	6090	6090	6090	6090	0
417	20230915	121200	23225750	6090	6090	6090	6090	0
418	20230915	121100	23225750	6090	6090	6090	6090	0
419	20230915	121000	23225750	6090	6090	6090	6090	0
420	20230915	120900	23225750	6090	6090	6090	6090	0
421	20230915	120800	23225750	6090	6090	6090	6090	0
422	20230915	120700	23225750	6090	6090	6090	6090	100
423	20230915	120600	22616750	6090	6090	6090	6090	0
424	20230915	120500	22616750	6090	6090	6090	6090	0
425	20230915	120400	22616750	6090	6090	6090	6090	0
426	20230915	120300	22616750	6090	6090	6090	6090	0
427	20230915	120200	22616750	6090	6090	6090	6090	0
428	20230915	120100	22616750	6090	6090	6090	6090	0
429	20230915	120000	22616750	6090	6090	6090	6090	0
430	20230915	115900	22616750	6090	6090	6090	6090	0
431	20230915	115800	22616750	6090	6090	6090	6090	0
432	20230915	115700	22616750	6090	6090	6090	6090	0
433	20230915	115600	22616750	6090	6090	6090	6090	0
434	20230915	115500	22616750	6090	6070	6090	6070	772
435	20230915	115400	17921690	6070	6070	6070	6070	0
436	20230915	115300	17921690	6070	6070	6070	6070	0
437	20230915	115200	17921690	6070	6070	6070	6070	0
438	20230915	115100	17921690	6070	6070	6070	6070	0
439	20230915	115000	17921690	6070	6070	6070	6070	0
440	20230915	114900	17921690	6070	6070	6070	6070	0
441	20230915	114800	17921690	6070	6070	6070	6070	0
442	20230915	114700	17921690	6070	6070	6070	6070	0
443	20230915	114600	17921690	6070	6070	6070	6070	4
444	20230915	114500	17897410	6060	6070	6070	6060	67
445	20230915	114400	17490960	6080	6080	6080	6080	0
446	20230915	114300	17490960	6080	6080	6080	6080	0
447	20230915	114200	17490960	6080	6080	6080	6080	0
448	20230915	114100	17490960	6080	6080	6080	6080	0
449	20230915	114000	17490960	6080	6080	6080	6080	0
450	20230915	113900	17490960	6080	6080	6080	6080	0
451	20230915	113800	17490960	6080	6080	6080	6080	0
452	20230915	113700	17490960	6080	6080	6080	6080	0
453	20230915	113600	17490960	6080	6080	6080	6080	0
454	20230915	113500	17490960	6080	6080	6080	6080	0
455	20230915	113400	17490960	6080	6080	6080	6080	1
456	20230915	113300	17484880	6080	6080	6080	6080	0
457	20230915	113200	17484880	6080	6080	6080	6080	0
458	20230915	113100	17484880	6080	6080	6080	6080	0
459	20230915	113000	17484880	6080	6080	6080	6080	0
460	20230915	112900	17484880	6080	6080	6080	6080	1
461	20230915	112800	17478800	6060	6060	6060	6060	0
462	20230915	112700	17478800	6060	6060	6060	6060	0
463	20230915	112600	17478800	6060	6060	6060	6060	0
464	20230915	112500	17478800	6060	6060	6060	6060	0
465	20230915	112400	17478800	6060	6060	6060	6060	0
466	20230915	112300	17478800	6060	6060	6060	6060	0
467	20230915	112200	17478800	6060	6060	6060	6060	0
468	20230915	112100	17478800	6060	6060	6060	6060	30
469	20230915	112000	17297000	6070	6070	6070	6070	0
470	20230915	111900	17297000	6070	6070	6070	6070	0
471	20230915	111800	17297000	6070	6070	6070	6070	80
472	20230915	111700	16811400	6070	6070	6070	6070	10
473	20230915	111600	16750700	6070	6070	6070	6070	0
474	20230915	111500	16750700	6070	6070	6070	6070	0
475	20230915	111400	16750700	6070	6070	6070	6070	0
476	20230915	111300	16750700	6070	6070	6070	6070	0
477	20230915	111200	16750700	6070	6070	6070	6070	0
478	20230915	111100	16750700	6070	6070	6070	6070	23
479	20230915	111000	16611090	6080	6080	6080	6080	0
480	20230915	110900	16611090	6080	6080	6080	6080	17
481	20230915	110800	16507730	6080	6080	6080	6080	0
482	20230915	110700	16507730	6080	6080	6080	6080	0
483	20230915	110600	16507730	6080	6080	6080	6080	0
484	20230915	110500	16507730	6080	6080	6080	6080	1
485	20230915	110400	16501650	6070	6070	6070	6070	1
486	20230915	110300	16495580	6080	6080	6080	6080	0
487	20230915	110200	16495580	6080	6080	6080	6080	0
488	20230915	110100	16495580	6080	6080	6080	6080	0
489	20230915	110000	16495580	6080	6080	6080	6080	0
490	20230915	105900	16495580	6080	6080	6080	6080	0
491	20230915	105800	16495580	6080	6080	6080	6080	0
492	20230915	105700	16495580	6080	6080	6080	6080	0
493	20230915	105600	16495580	6080	6080	6080	6080	0
494	20230915	105500	16495580	6080	6080	6080	6080	0
495	20230915	105400	16495580	6080	6080	6080	6080	0
496	20230915	105300	16495580	6080	6080	6080	6080	0
497	20230915	105200	16495580	6080	6080	6080	6080	0
498	20230915	105100	16495580	6080	6080	6080	6080	0
499	20230915	105000	16495580	6080	6070	6080	6070	12
500	20230915	104900	16422720	6060	6060	6060	6060	0
501	20230915	104800	16422720	6060	6060	6060	6060	0
502	20230915	104700	16422720	6060	6060	6060	6060	0
503	20230915	104600	16422720	6060	6070	6070	6060	192
504	20230915	104500	15258120	6070	6070	6070	6070	0
505	20230915	104400	15258120	6070	6070	6070	6070	0
506	20230915	104300	15258120	6070	6070	6070	6070	0
507	20230915	104200	15258120	6070	6070	6070	6070	0
508	20230915	104100	15258120	6070	6070	6070	6070	0
509	20230915	104000	15258120	6070	6070	6070	6070	0
510	20230915	103900	15258120	6070	6070	6070	6070	0
511	20230915	103800	15258120	6070	6070	6070	6070	0
512	20230915	103700	15258120	6070	6070	6070	6070	4
513	20230915	103600	15233840	6070	6070	6070	6070	0
514	20230915	103500	15233840	6070	6070	6070	6070	0
515	20230915	103400	15233840	6070	6070	6070	6070	0
516	20230915	103300	15233840	6070	6070	6070	6070	0
517	20230915	103200	15233840	6070	6070	6070	6070	8
518	20230915	103100	15185280	6080	6080	6080	6080	0
519	20230915	103000	15185280	6080	6080	6080	6080	0
520	20230915	102900	15185280	6080	6080	6080	6080	0
521	20230915	102800	15185280	6080	6080	6080	6080	150
522	20230915	102700	14273280	6080	6080	6080	6080	0
523	20230915	102600	14273280	6080	6080	6080	6080	0
524	20230915	102500	14273280	6080	6080	6080	6080	0
525	20230915	102400	14273280	6080	6080	6080	6080	1
526	20230915	102300	14267200	6080	6080	6080	6080	100
527	20230915	102200	13659200	6080	6080	6080	6080	0
528	20230915	102100	13659200	6080	6080	6080	6080	17
529	20230915	102000	13555840	6080	6080	6080	6080	0
530	20230915	101900	13555840	6080	6080	6080	6080	10
531	20230915	101800	13495040	6090	6090	6090	6090	0
532	20230915	101700	13495040	6090	6090	6090	6090	0
533	20230915	101600	13495040	6090	6080	6090	6080	31
534	20230915	101500	13306550	6090	6090	6090	6090	0
535	20230915	101400	13306550	6090	6090	6090	6090	2
536	20230915	101300	13294370	6090	6090	6090	6090	0
537	20230915	101200	13294370	6090	6090	6090	6090	0
538	20230915	101100	13294370	6090	6090	6090	6090	0
539	20230915	101000	13294370	6090	6090	6090	6090	0
540	20230915	100900	13294370	6090	6090	6090	6090	0
541	20230915	100800	13294370	6090	6090	6090	6090	0
542	20230915	100700	13294370	6090	6090	6090	6090	0
543	20230915	100600	13294370	6090	6090	6090	6090	0
544	20230915	100500	13294370	6090	6090	6090	6090	0
545	20230915	100400	13294370	6090	6080	6090	6080	384
546	20230915	100300	10958810	6090	6090	6090	6090	0
547	20230915	100200	10958810	6090	6080	6090	6080	1061
548	20230915	100100	4505980	6080	6080	6080	6080	0
549	20230915	100000	4505980	6080	6080	6080	6080	0
550	20230915	095900	4505980	6080	6080	6080	6080	0
551	20230915	095800	4505980	6080	6080	6080	6080	0
552	20230915	095700	4505980	6080	6080	6080	6080	0
553	20230915	095600	4505980	6080	6080	6080	6080	0
554	20230915	095500	4505980	6080	6080	6080	6080	0
555	20230915	095400	4505980	6080	6080	6080	6080	0
556	20230915	095300	4505980	6080	6070	6080	6070	106
557	20230915	095200	3862520	6070	6070	6070	6070	28
558	20230915	095100	3692560	6070	6070	6070	6070	0
559	20230915	095000	3692560	6070	6070	6070	6070	7
560	20230915	094900	3650070	6070	6070	6070	6070	1
561	20230915	094800	3644000	6070	6070	6070	6070	0
562	20230915	094700	3644000	6070	6070	6070	6070	0
563	20230915	094600	3644000	6070	6070	6070	6070	0
564	20230915	094500	3644000	6070	6070	6070	6070	0
565	20230915	094400	3644000	6070	6070	6070	6070	0
566	20230915	094300	3644000	6070	6070	6070	6070	0
567	20230915	094200	3644000	6070	6070	6070	6070	23
568	20230915	094100	3504390	6070	6070	6070	6070	0
569	20230915	094000	3504390	6070	6070	6070	6070	0
570	20230915	093900	3504390	6070	6070	6070	6070	1
571	20230915	093800	3498320	6070	6070	6070	6070	0
572	20230915	093700	3498320	6070	6070	6070	6070	0
573	20230915	093600	3498320	6070	6070	6070	6070	0
574	20230915	093500	3498320	6070	6070	6070	6070	13
575	20230915	093400	3419410	6070	6070	6070	6070	0
576	20230915	093300	3419410	6070	6070	6070	6070	0
577	20230915	093200	3419410	6070	6070	6070	6070	1
578	20230915	093100	3413340	6080	6070	6080	6070	71
579	20230915	093000	2982360	6080	6080	6080	6080	0
580	20230915	092900	2982360	6080	6080	6080	6080	0
581	20230915	092800	2982360	6080	6080	6080	6080	0
582	20230915	092700	2982360	6080	6080	6080	6080	0
583	20230915	092600	2982360	6080	6080	6080	6080	0
584	20230915	092500	2982360	6080	6070	6080	6070	110
585	20230915	092400	2314290	6070	6070	6070	6070	0
586	20230915	092300	2314290	6070	6070	6070	6070	0
587	20230915	092200	2314290	6070	6070	6070	6070	1
588	20230915	092100	2308220	6070	6070	6070	6070	0
589	20230915	092000	2308220	6070	6070	6070	6070	0
590	20230915	091900	2308220	6070	6070	6070	6070	20
591	20230915	091800	2186820	6070	6070	6070	6070	1
592	20230915	091700	2180750	6070	6070	6070	6070	0
593	20230915	091600	2180750	6070	6070	6070	6070	48
594	20230915	091500	1889390	6080	6080	6080	6080	0
595	20230915	091400	1889390	6080	6080	6080	6080	0
596	20230915	091300	1889390	6080	6080	6080	6080	0
597	20230915	091200	1889390	6080	6080	6080	6080	0
598	20230915	091100	1889390	6080	6080	6080	6080	0
599	20230915	091000	1889390	6080	6080	6080	6080	0
600	20230915	090900	1889390	6080	6080	6080	6080	0
601	20230915	090800	1889390	6080	6080	6080	6080	0
602	20230915	090700	1889390	6080	6080	6080	6080	0
603	20230915	090600	1889390	6080	6080	6080	6070	121
604	20230915	090500	1154510	6080	6080	6080	6080	0
605	20230915	090400	1154510	6080	6080	6080	6080	0
606	20230915	090300	1154510	6080	6080	6080	6080	0
607	20230915	090200	1154510	6080	6070	6080	6070	100
608	20230915	090100	546570	6070	6070	6070	6070	0
609	20230915	090000	546570	6070	6080	6080	6070	90