KissMeData/221980/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	201900	80847910	12930	12930	12930	12930	171
3	20230906	201800	80847910	12930	12930	12930	12930	0
4	20230906	201700	80847910	12930	12930	12930	12930	0
5	20230906	201600	80847910	12930	12930	12930	12930	0
6	20230906	201500	80847910	12930	12930	12930	12930	0
7	20230906	201400	80847910	12930	12930	12930	12930	0
8	20230906	201300	80847910	12930	12930	12930	12930	0
9	20230906	201200	80847910	12930	12930	12930	12930	0
10	20230906	201100	80847910	12930	12930	12930	12930	0
11	20230906	201000	80847910	12930	12930	12930	12930	0
12	20230906	200900	80847910	12930	12930	12930	12930	0
13	20230906	200800	80847910	12930	12930	12930	12930	0
14	20230906	200700	80847910	12930	12930	12930	12930	0
15	20230906	200600	80847910	12930	12930	12930	12930	0
16	20230906	200500	80847910	12930	12930	12930	12930	0
17	20230906	200400	80847910	12930	12930	12930	12930	0
18	20230906	200300	80847910	12930	12930	12930	12930	0
19	20230906	200200	80847910	12930	12930	12930	12930	0
20	20230906	200100	80847910	12930	12930	12930	12930	0
21	20230906	200000	80847910	12930	12930	12930	12930	0
22	20230906	195900	80847910	12930	12930	12930	12930	0
23	20230906	195800	80847910	12930	12930	12930	12930	0
24	20230906	195700	80847910	12930	12930	12930	12930	0
25	20230906	195600	80847910	12930	12930	12930	12930	0
26	20230906	195500	80847910	12930	12930	12930	12930	0
27	20230906	195400	80847910	12930	12930	12930	12930	0
28	20230906	195300	80847910	12930	12930	12930	12930	0
29	20230906	195200	80847910	12930	12930	12930	12930	0
30	20230906	195100	80847910	12930	12930	12930	12930	0
31	20230906	195000	80847910	12930	12930	12930	12930	0
32	20230906	194900	80847910	12930	12930	12930	12930	171
33	20230906	194800	80847910	12930	12930	12930	12930	0
34	20230906	194700	80847910	12930	12930	12930	12930	0
35	20230906	194600	80847910	12930	12930	12930	12930	0
36	20230906	194500	80847910	12930	12930	12930	12930	0
37	20230906	194400	80847910	12930	12930	12930	12930	0
38	20230906	194300	80847910	12930	12930	12930	12930	0
39	20230906	194200	80847910	12930	12930	12930	12930	0
40	20230906	194100	80847910	12930	12930	12930	12930	0
41	20230906	194000	80847910	12930	12930	12930	12930	0
42	20230906	193900	80847910	12930	12930	12930	12930	0
43	20230906	193800	80847910	12930	12930	12930	12930	0
44	20230906	193700	80847910	12930	12930	12930	12930	0
45	20230906	193600	80847910	12930	12930	12930	12930	0
46	20230906	193500	80847910	12930	12930	12930	12930	0
47	20230906	193400	80847910	12930	12930	12930	12930	0
48	20230906	193300	80847910	12930	12930	12930	12930	0
49	20230906	193200	80847910	12930	12930	12930	12930	0
50	20230906	193100	80847910	12930	12930	12930	12930	0
51	20230906	193000	80847910	12930	12930	12930	12930	0
52	20230906	192900	80847910	12930	12930	12930	12930	0
53	20230906	192800	80847910	12930	12930	12930	12930	0
54	20230906	192700	80847910	12930	12930	12930	12930	0
55	20230906	192600	80847910	12930	12930	12930	12930	0
56	20230906	192500	80847910	12930	12930	12930	12930	0
57	20230906	192400	80847910	12930	12930	12930	12930	0
58	20230906	192300	80847910	12930	12930	12930	12930	0
59	20230906	192200	80847910	12930	12930	12930	12930	0
60	20230906	192100	80847910	12930	12930	12930	12930	0
61	20230906	192000	80847910	12930	12930	12930	12930	0
62	20230906	191900	80847910	12930	12930	12930	12930	171
63	20230906	191800	80847910	12930	12930	12930	12930	0
64	20230906	191700	80847910	12930	12930	12930	12930	0
65	20230906	191600	80847910	12930	12930	12930	12930	0
66	20230906	191500	80847910	12930	12930	12930	12930	0
67	20230906	191400	80847910	12930	12930	12930	12930	0
68	20230906	191300	80847910	12930	12930	12930	12930	0
69	20230906	191200	80847910	12930	12930	12930	12930	0
70	20230906	191100	80847910	12930	12930	12930	12930	0
71	20230906	191000	80847910	12930	12930	12930	12930	0
72	20230906	190900	80847910	12930	12930	12930	12930	0
73	20230906	190800	80847910	12930	12930	12930	12930	0
74	20230906	190700	80847910	12930	12930	12930	12930	0
75	20230906	190600	80847910	12930	12930	12930	12930	0
76	20230906	190500	80847910	12930	12930	12930	12930	0
77	20230906	190400	80847910	12930	12930	12930	12930	0
78	20230906	190300	80847910	12930	12930	12930	12930	0
79	20230906	190200	80847910	12930	12930	12930	12930	0
80	20230906	190100	80847910	12930	12930	12930	12930	0
81	20230906	190000	80847910	12930	12930	12930	12930	0
82	20230906	185900	80847910	12930	12930	12930	12930	0
83	20230906	185800	80847910	12930	12930	12930	12930	0
84	20230906	185700	80847910	12930	12930	12930	12930	0
85	20230906	185600	80847910	12930	12930	12930	12930	0
86	20230906	185500	80847910	12930	12930	12930	12930	0
87	20230906	185400	80847910	12930	12930	12930	12930	0
88	20230906	185300	80847910	12930	12930	12930	12930	0
89	20230906	185200	80847910	12930	12930	12930	12930	0
90	20230906	185100	80847910	12930	12930	12930	12930	0
91	20230906	185000	80847910	12930	12930	12930	12930	0
92	20230906	184900	80847910	12930	12930	12930	12930	171
93	20230906	184800	80847910	12930	12930	12930	12930	0
94	20230906	184700	80847910	12930	12930	12930	12930	0
95	20230906	184600	80847910	12930	12930	12930	12930	0
96	20230906	184500	80847910	12930	12930	12930	12930	0
97	20230906	184400	80847910	12930	12930	12930	12930	0
98	20230906	184300	80847910	12930	12930	12930	12930	0
99	20230906	184200	80847910	12930	12930	12930	12930	0
100	20230906	184100	80847910	12930	12930	12930	12930	0
101	20230906	184000	80847910	12930	12930	12930	12930	0
102	20230906	183900	80847910	12930	12930	12930	12930	0
103	20230906	183800	80847910	12930	12930	12930	12930	0
104	20230906	183700	80847910	12930	12930	12930	12930	0
105	20230906	183600	80847910	12930	12930	12930	12930	0
106	20230906	183500	80847910	12930	12930	12930	12930	0
107	20230906	183400	80847910	12930	12930	12930	12930	0
108	20230906	183300	80847910	12930	12930	12930	12930	0
109	20230906	183200	80847910	12930	12930	12930	12930	0
110	20230906	183100	80847910	12930	12930	12930	12930	0
111	20230906	183000	80847910	12930	12930	12930	12930	0
112	20230906	182900	80847910	12930	12930	12930	12930	0
113	20230906	182800	80847910	12930	12930	12930	12930	0
114	20230906	182700	80847910	12930	12930	12930	12930	0
115	20230906	182600	80847910	12930	12930	12930	12930	0
116	20230906	182500	80847910	12930	12930	12930	12930	0
117	20230906	182400	80847910	12930	12930	12930	12930	0
118	20230906	182300	80847910	12930	12930	12930	12930	0
119	20230906	182200	80847910	12930	12930	12930	12930	0
120	20230906	182100	80847910	12930	12930	12930	12930	0
121	20230906	182000	80847910	12930	12930	12930	12930	0
122	20230906	181900	80847910	12930	12930	12930	12930	171
123	20230906	181800	80847910	12930	12930	12930	12930	0
124	20230906	181700	80847910	12930	12930	12930	12930	0
125	20230906	181600	80847910	12930	12930	12930	12930	0
126	20230906	181500	80847910	12930	12930	12930	12930	0
127	20230906	181400	80847910	12930	12930	12930	12930	0
128	20230906	181300	80847910	12930	12930	12930	12930	0
129	20230906	181200	80847910	12930	12930	12930	12930	0
130	20230906	181100	80847910	12930	12930	12930	12930	0
131	20230906	181000	80847910	12930	12930	12930	12930	0
132	20230906	180900	80847910	12930	12930	12930	12930	0
133	20230906	180800	80847910	12930	12930	12930	12930	0
134	20230906	180700	80847910	12930	12930	12930	12930	0
135	20230906	180600	80847910	12930	12930	12930	12930	0
136	20230906	180500	80847910	12930	12930	12930	12930	0
137	20230906	180400	80847910	12930	12930	12930	12930	0
138	20230906	180300	80847910	12930	12930	12930	12930	0
139	20230906	180200	80847910	12930	12930	12930	12930	0
140	20230906	180100	80847910	12930	12930	12930	12930	0
141	20230906	180000	80847910	12930	12930	12930	12930	0
142	20230906	175900	80847910	12930	12930	12930	12930	0
143	20230906	175800	80847910	12930	12930	12930	12930	0
144	20230906	175700	80847910	12930	12930	12930	12930	0
145	20230906	175600	80847910	12930	12930	12930	12930	0
146	20230906	175500	80847910	12930	12930	12930	12930	0
147	20230906	175400	80847910	12930	12930	12930	12930	0
148	20230906	175300	80847910	12930	12930	12930	12930	0
149	20230906	175200	80847910	12930	12930	12930	12930	0
150	20230906	175100	80847910	12930	12930	12930	12930	0
151	20230906	175000	80847910	12930	12930	12930	12930	0
152	20230906	174900	80847910	12930	12930	12930	12930	171
153	20230906	174800	80847910	12930	12930	12930	12930	0
154	20230906	174700	80847910	12930	12930	12930	12930	0
155	20230906	174600	80847910	12930	12930	12930	12930	0
156	20230906	174500	80847910	12930	12930	12930	12930	0
157	20230906	174400	80847910	12930	12930	12930	12930	0
158	20230906	174300	80847910	12930	12930	12930	12930	0
159	20230906	174200	80847910	12930	12930	12930	12930	0
160	20230906	174100	80847910	12930	12930	12930	12930	0
161	20230906	174000	80847910	12930	12930	12930	12930	0
162	20230906	173900	80847910	12930	12930	12930	12930	0
163	20230906	173800	80847910	12930	12930	12930	12930	0
164	20230906	173700	80847910	12930	12930	12930	12930	0
165	20230906	173600	80847910	12930	12930	12930	12930	0
166	20230906	173500	80847910	12930	12930	12930	12930	0
167	20230906	173400	80847910	12930	12930	12930	12930	0
168	20230906	173300	80847910	12930	12930	12930	12930	0
169	20230906	173200	80847910	12930	12930	12930	12930	0
170	20230906	173100	80847910	12930	12930	12930	12930	0
171	20230906	173000	80847910	12930	12930	12930	12930	0
172	20230906	172900	80847910	12930	12930	12930	12930	0
173	20230906	172800	80847910	12930	12930	12930	12930	0
174	20230906	172700	80847910	12930	12930	12930	12930	0
175	20230906	172600	80847910	12930	12930	12930	12930	0
176	20230906	172500	80847910	12930	12930	12930	12930	0
177	20230906	172400	80847910	12930	12930	12930	12930	0
178	20230906	172300	80847910	12930	12930	12930	12930	0
179	20230906	172200	80847910	12930	12930	12930	12930	0
180	20230906	172100	80847910	12930	12930	12930	12930	0
181	20230906	172000	80847910	12930	12930	12930	12930	0
182	20230906	171900	80847910	12930	12930	12930	12930	171
183	20230906	171800	80847910	12930	12930	12930	12930	0
184	20230906	171700	80847910	12930	12930	12930	12930	0
185	20230906	171600	80847910	12930	12930	12930	12930	0
186	20230906	171500	80847910	12930	12930	12930	12930	0
187	20230906	171400	80847910	12930	12930	12930	12930	0
188	20230906	171300	80847910	12930	12930	12930	12930	0
189	20230906	171200	80847910	12930	12930	12930	12930	0
190	20230906	171100	80847910	12930	12930	12930	12930	0
191	20230906	171000	80847910	12930	12930	12930	12930	0
192	20230906	170900	80847910	12930	12930	12930	12930	0
193	20230906	170800	80847910	12930	12930	12930	12930	0
194	20230906	170700	80847910	12930	12930	12930	12930	0
195	20230906	170600	80847910	12930	12930	12930	12930	0
196	20230906	170500	80847910	12930	12930	12930	12930	0
197	20230906	170400	80847910	12930	12930	12930	12930	0
198	20230906	170300	80847910	12930	12930	12930	12930	0
199	20230906	170200	80847910	12930	12930	12930	12930	0
200	20230906	170100	80847910	12930	12930	12930	12930	0
201	20230906	170000	80847910	12930	12930	12930	12930	0
202	20230906	165900	80847910	12930	12930	12930	12930	0
203	20230906	165800	80847910	12930	12930	12930	12930	0
204	20230906	165700	80847910	12930	12930	12930	12930	0
205	20230906	165600	80847910	12930	12930	12930	12930	0
206	20230906	165500	80847910	12930	12930	12930	12930	0
207	20230906	165400	80847910	12930	12930	12930	12930	0
208	20230906	165300	80847910	12930	12930	12930	12930	0
209	20230906	165200	80847910	12930	12930	12930	12930	0
210	20230906	165100	80847910	12930	12930	12930	12930	0
211	20230906	165000	80847910	12930	12930	12930	12930	0
212	20230906	164900	80847910	12930	12930	12930	12930	171
213	20230906	164800	80847910	12930	12930	12930	12930	0
214	20230906	164700	80847910	12930	12930	12930	12930	0
215	20230906	164600	80847910	12930	12930	12930	12930	0
216	20230906	164500	80847910	12930	12930	12930	12930	0
217	20230906	164400	80847910	12930	12930	12930	12930	0
218	20230906	164300	80847910	12930	12930	12930	12930	0
219	20230906	164200	80847910	12930	12930	12930	12930	0
220	20230906	164100	80847910	12930	12930	12930	12930	0
221	20230906	164000	80847910	12930	12930	12930	12930	0
222	20230906	163900	80847910	12930	12930	12930	12930	0
223	20230906	163800	80847910	12930	12930	12930	12930	0
224	20230906	163700	80847910	12930	12930	12930	12930	0
225	20230906	163600	80847910	12930	12930	12930	12930	0
226	20230906	163500	80847910	12930	12930	12930	12930	0
227	20230906	163400	80847910	12930	12930	12930	12930	0
228	20230906	163300	80847910	12930	12930	12930	12930	0
229	20230906	163200	80847910	12930	12930	12930	12930	0
230	20230906	163100	80847910	12930	12930	12930	12930	0
231	20230906	163000	80847910	12930	12930	12930	12930	0
232	20230906	162900	80847910	12930	12930	12930	12930	0
233	20230906	162800	80847910	12930	12930	12930	12930	0
234	20230906	162700	80847910	12930	12930	12930	12930	0
235	20230906	162600	80847910	12930	12930	12930	12930	0
236	20230906	162500	80847910	12930	12930	12930	12930	0
237	20230906	162400	80847910	12930	12930	12930	12930	0
238	20230906	162300	80847910	12930	12930	12930	12930	0
239	20230906	162200	80847910	12930	12930	12930	12930	0
240	20230906	162100	80847910	12930	12930	12930	12930	0
241	20230906	162000	80847910	12930	12930	12930	12930	0
242	20230906	161900	80847910	12930	12930	12930	12930	171
243	20230906	161800	80847910	12930	12930	12930	12930	0
244	20230906	161700	80847910	12930	12930	12930	12930	0
245	20230906	161600	80847910	12930	12930	12930	12930	0
246	20230906	161500	80847910	12930	12930	12930	12930	0
247	20230906	161400	80847910	12930	12930	12930	12930	0
248	20230906	161300	80847910	12930	12930	12930	12930	0
249	20230906	161200	80847910	12930	12930	12930	12930	0
250	20230906	161100	80847910	12930	12930	12930	12930	0
251	20230906	161000	80847910	12930	12930	12930	12930	0
252	20230906	160900	80847910	12930	12930	12930	12930	0
253	20230906	160800	80847910	12930	12930	12930	12930	0
254	20230906	160700	80847910	12930	12930	12930	12930	0
255	20230906	160600	80847910	12930	12930	12930	12930	0
256	20230906	160500	80847910	12930	12930	12930	12930	0
257	20230906	160400	80847910	12930	12930	12930	12930	0
258	20230906	160300	80847910	12930	12930	12930	12930	0
259	20230906	160200	80847910	12930	12930	12930	12930	0
260	20230906	160100	80847910	12930	12930	12930	12930	0
261	20230906	160000	80847910	12930	12930	12930	12930	0
262	20230906	155900	80847910	12930	12930	12930	12930	0
263	20230906	155800	80847910	12930	12930	12930	12930	0
264	20230906	155700	80847910	12930	12930	12930	12930	0
265	20230906	155600	80847910	12930	12930	12930	12930	0
266	20230906	155500	80847910	12930	12930	12930	12930	0
267	20230906	155400	80847910	12930	12930	12930	12930	0
268	20230906	155300	80847910	12930	12930	12930	12930	0
269	20230906	155200	80847910	12930	12930	12930	12930	0
270	20230906	155100	80847910	12930	12930	12930	12930	0
271	20230906	155000	80847910	12930	12930	12930	12930	0
272	20230906	154900	80847910	12930	12930	12930	12930	171
273	20230906	154800	80847910	12930	12930	12930	12930	0
274	20230906	154700	80847910	12930	12930	12930	12930	0
275	20230906	154600	80847910	12930	12930	12930	12930	0
276	20230906	154500	80847910	12930	12930	12930	12930	0
277	20230906	154400	80847910	12930	12930	12930	12930	0
278	20230906	154300	80847910	12930	12930	12930	12930	0
279	20230906	154200	80847910	12930	12930	12930	12930	0
280	20230906	154100	80847910	12930	12930	12930	12930	0
281	20230906	154000	80847910	12930	12930	12930	12930	0
282	20230906	153900	80847910	12930	12930	12930	12930	0
283	20230906	153800	80847910	12930	12930	12930	12930	0
284	20230906	153700	80847910	12930	12930	12930	12930	0
285	20230906	153600	80847910	12930	12930	12930	12930	0
286	20230906	153500	80847910	12930	12930	12930	12930	0
287	20230906	153400	80847910	12930	12930	12930	12930	0
288	20230906	153300	80847910	12930	12930	12930	12930	0
289	20230906	153200	80847910	12930	12930	12930	12930	0
290	20230906	153100	80847910	12930	12930	12930	12930	0
291	20230906	153000	80847910	12930	12930	12930	12930	171
292	20230906	152900	78636880	12970	12970	12970	12970	0
293	20230906	152800	78636880	12970	12970	12970	12970	0
294	20230906	152700	78636880	12970	12970	12970	12970	0
295	20230906	152600	78636880	12970	12970	12970	12970	0
296	20230906	152500	78636880	12970	12970	12970	12970	0
297	20230906	152400	78636880	12970	12970	12970	12970	0
298	20230906	152300	78636880	12970	12970	12970	12970	0
299	20230906	152200	78636880	12970	12970	12970	12970	0
300	20230906	152100	78636880	12970	12970	12970	12970	0
301	20230906	152000	78636880	12970	12970	12970	12970	0
302	20230906	151900	78636880	12970	12970	12970	12970	14
303	20230906	151800	78455300	12970	12970	12970	12970	19
304	20230906	151700	78208870	12970	12970	12970	12970	68
305	20230906	151600	77326910	12980	12980	12980	12980	42
306	20230906	151500	76781750	12990	12990	13040	12990	56
307	20230906	151400	76054260	13000	13000	13000	13000	0
308	20230906	151300	76054260	13000	13000	13000	13000	0
309	20230906	151200	76054260	13000	13000	13000	13000	0
310	20230906	151100	76054260	13000	13000	13000	13000	0
311	20230906	151000	76054260	13000	13000	13000	13000	0
312	20230906	150900	76054260	13000	13000	13000	13000	0
313	20230906	150800	76054260	13000	13000	13000	13000	0
314	20230906	150700	76054260	13000	13000	13000	13000	0
315	20230906	150600	76054260	13000	13000	13000	13000	0
316	20230906	150500	76054260	13000	13000	13000	13000	0
317	20230906	150400	76054260	13000	13000	13000	13000	10
318	20230906	150300	75924260	13050	13050	13050	13050	0
319	20230906	150200	75924260	13050	13050	13050	13050	0
320	20230906	150100	75924260	13050	13050	13050	13050	0
321	20230906	150000	75924260	13050	13050	13050	13050	0
322	20230906	145900	75924260	13050	13050	13050	13050	0
323	20230906	145800	75924260	13050	13050	13050	13050	0
324	20230906	145700	75924260	13050	13050	13050	13050	0
325	20230906	145600	75924260	13050	13050	13050	13050	10
326	20230906	145500	75793760	13000	13000	13000	13000	0
327	20230906	145400	75793760	13000	13000	13000	13000	0
328	20230906	145300	75793760	13000	13000	13000	13000	0
329	20230906	145200	75793760	13000	13000	13000	13000	1
330	20230906	145100	75780760	13070	13070	13070	13070	0
331	20230906	145000	75780760	13070	13070	13070	13070	0
332	20230906	144900	75780760	13070	13070	13070	13070	0
333	20230906	144800	75780760	13070	13070	13070	13070	0
334	20230906	144700	75780760	13070	13070	13070	13070	0
335	20230906	144600	75780760	13070	13070	13070	13070	0
336	20230906	144500	75780760	13070	13070	13070	13070	0
337	20230906	144400	75780760	13070	13070	13070	13070	0
338	20230906	144300	75780760	13070	13070	13070	13070	0
339	20230906	144200	75780760	13070	13070	13070	13070	0
340	20230906	144100	75780760	13070	13070	13070	13070	0
341	20230906	144000	75780760	13070	13070	13070	13070	0
342	20230906	143900	75780760	13070	13070	13070	13070	0
343	20230906	143800	75780760	13070	13070	13070	13070	0
344	20230906	143700	75780760	13070	13070	13070	13070	0
345	20230906	143600	75780760	13070	13070	13070	13070	0
346	20230906	143500	75780760	13070	13070	13070	13070	0
347	20230906	143400	75780760	13070	13070	13070	13070	0
348	20230906	143300	75780760	13070	13070	13070	13070	0
349	20230906	143200	75780760	13070	13050	13070	13050	38
350	20230906	143100	75284300	13050	13050	13050	13050	0
351	20230906	143000	75284300	13050	13050	13050	13050	0
352	20230906	142900	75284300	13050	13050	13050	13050	0
353	20230906	142800	75284300	13050	13050	13050	13050	0
354	20230906	142700	75284300	13050	13050	13050	13050	0
355	20230906	142600	75284300	13050	13050	13050	13050	1
356	20230906	142500	75271250	12970	12970	12970	12970	0
357	20230906	142400	75271250	12970	12970	12970	12970	0
358	20230906	142300	75271250	12970	12970	12970	12970	0
359	20230906	142200	75271250	12970	12970	12970	12970	0
360	20230906	142100	75271250	12970	12970	12970	12970	0
361	20230906	142000	75271250	12970	12970	12970	12970	0
362	20230906	141900	75271250	12970	12970	12970	12970	0
363	20230906	141800	75271250	12970	12970	12970	12970	0
364	20230906	141700	75271250	12970	12970	12970	12970	0
365	20230906	141600	75271250	12970	12970	12970	12970	0
366	20230906	141500	75271250	12970	12970	12970	12970	0
367	20230906	141400	75271250	12970	12970	12970	12970	0
368	20230906	141300	75271250	12970	12970	12970	12970	0
369	20230906	141200	75271250	12970	12970	12970	12970	0
370	20230906	141100	75271250	12970	12970	12970	12970	0
371	20230906	141000	75271250	12970	12970	12970	12970	0
372	20230906	140900	75271250	12970	12970	12970	12970	0
373	20230906	140800	75271250	12970	12970	12970	12970	0
374	20230906	140700	75271250	12970	13020	13020	12970	65
375	20230906	140600	74427280	13050	13050	13050	13050	0
376	20230906	140500	74427280	13050	13050	13050	13050	0
377	20230906	140400	74427280	13050	13050	13050	13050	0
378	20230906	140300	74427280	13050	13050	13050	13050	20
379	20230906	140200	74166280	13050	13050	13050	13050	0
380	20230906	140100	74166280	13050	13050	13050	13050	0
381	20230906	140000	74166280	13050	13050	13050	13050	1
382	20230906	135900	74153230	13050	13050	13050	13050	0
383	20230906	135800	74153230	13050	13050	13050	13050	0
384	20230906	135700	74153230	13050	13050	13050	13050	0
385	20230906	135600	74153230	13050	13050	13050	13050	0
386	20230906	135500	74153230	13050	13050	13050	13050	5
387	20230906	135400	74087980	13060	13060	13060	13060	0
388	20230906	135300	74087980	13060	13060	13060	13060	0
389	20230906	135200	74087980	13060	13060	13060	13060	0
390	20230906	135100	74087980	13060	13060	13060	13060	0
391	20230906	135000	74087980	13060	13060	13060	13060	0
392	20230906	134900	74087980	13060	13060	13060	13060	0
393	20230906	134800	74087980	13060	13060	13060	13060	0
394	20230906	134700	74087980	13060	13060	13060	13060	0
395	20230906	134600	74087980	13060	13060	13060	13060	0
396	20230906	134500	74087980	13060	13060	13060	13060	0
397	20230906	134400	74087980	13060	13060	13060	13060	0
398	20230906	134300	74087980	13060	13060	13060	13060	0
399	20230906	134200	74087980	13060	13060	13060	13060	0
400	20230906	134100	74087980	13060	13060	13060	13060	0
401	20230906	134000	74087980	13060	13060	13060	13060	0
402	20230906	133900	74087980	13060	13060	13060	13060	0
403	20230906	133800	74087980	13060	13060	13060	13060	0
404	20230906	133700	74087980	13060	13060	13060	13060	0
405	20230906	133600	74087980	13060	13060	13060	13060	0
406	20230906	133500	74087980	13060	13060	13060	13060	0
407	20230906	133400	74087980	13060	13010	13060	13010	80
408	20230906	133300	73045550	13010	13010	13010	13010	15
409	20230906	133200	72850400	13010	13010	13010	13010	0
410	20230906	133100	72850400	13010	13010	13010	13010	0
411	20230906	133000	72850400	13010	13010	13010	13010	0
412	20230906	132900	72850400	13010	13010	13010	13010	0
413	20230906	132800	72850400	13010	13010	13010	13010	11
414	20230906	132700	72707290	13010	13010	13010	13010	0
415	20230906	132600	72707290	13010	13010	13010	13010	0
416	20230906	132500	72707290	13010	13010	13010	13010	0
417	20230906	132400	72707290	13010	13010	13010	13010	0
418	20230906	132300	72707290	13010	13010	13010	13010	0
419	20230906	132200	72707290	13010	13010	13010	13010	0
420	20230906	132100	72707290	13010	13010	13010	13010	0
421	20230906	132000	72707290	13010	13010	13010	13010	0
422	20230906	131900	72707290	13010	13010	13010	13010	0
423	20230906	131800	72707290	13010	13010	13010	13010	0
424	20230906	131700	72707290	13010	13010	13010	13010	0
425	20230906	131600	72707290	13010	13010	13010	13010	0
426	20230906	131500	72707290	13010	13010	13010	13010	0
427	20230906	131400	72707290	13010	13010	13010	13010	0
428	20230906	131300	72707290	13010	13010	13010	13010	0
429	20230906	131200	72707290	13010	13010	13010	13010	0
430	20230906	131100	72707290	13010	13010	13010	13010	0
431	20230906	131000	72707290	13010	13010	13010	13010	0
432	20230906	130900	72707290	13010	13020	13020	13010	36
433	20230906	130800	72238820	13030	13030	13030	13030	0
434	20230906	130700	72238820	13030	13030	13030	13030	0
435	20230906	130600	72238820	13030	13030	13030	13030	0
436	20230906	130500	72238820	13030	13030	13030	13030	0
437	20230906	130400	72238820	13030	13030	13030	13030	0
438	20230906	130300	72238820	13030	13030	13030	13030	0
439	20230906	130200	72238820	13030	13030	13030	13030	0
440	20230906	130100	72238820	13030	13030	13030	13030	0
441	20230906	130000	72238820	13030	13030	13030	13030	0
442	20230906	125900	72238820	13030	13030	13030	13030	0
443	20230906	125800	72238820	13030	13030	13030	13030	0
444	20230906	125700	72238820	13030	13030	13030	13030	0
445	20230906	125600	72238820	13030	13030	13030	13030	0
446	20230906	125500	72238820	13030	13030	13030	13030	1
447	20230906	125400	72225790	13020	13020	13020	13020	1
448	20230906	125300	72212770	13090	13090	13090	13090	0
449	20230906	125200	72212770	13090	13090	13090	13090	0
450	20230906	125100	72212770	13090	13090	13090	13090	0
451	20230906	125000	72212770	13090	13090	13090	13090	0
452	20230906	124900	72212770	13090	13090	13090	13090	0
453	20230906	124800	72212770	13090	13090	13090	13090	52
454	20230906	124700	71532090	13060	13060	13060	13060	20
455	20230906	124600	71270890	13000	13000	13000	13000	0
456	20230906	124500	71270890	13000	13000	13000	13000	0
457	20230906	124400	71270890	13000	13000	13000	13000	0
458	20230906	124300	71270890	13000	13000	13000	13000	0
459	20230906	124200	71270890	13000	13000	13000	13000	4
460	20230906	124100	71218890	12900	12900	12900	12900	0
461	20230906	124000	71218890	12900	12900	12900	12900	0
462	20230906	123900	71218890	12900	12900	12900	12900	0
463	20230906	123800	71218890	12900	12900	12900	12900	0
464	20230906	123700	71218890	12900	13080	13080	12900	4953
465	20230906	123600	7015470	13100	13100	13100	13100	0
466	20230906	123500	7015470	13100	13100	13100	13100	0
467	20230906	123400	7015470	13100	13100	13100	13100	0
468	20230906	123300	7015470	13100	13100	13100	13100	0
469	20230906	123200	7015470	13100	13100	13100	13100	0
470	20230906	123100	7015470	13100	13100	13100	13100	0
471	20230906	123000	7015470	13100	13100	13100	13100	0
472	20230906	122900	7015470	13100	13100	13100	13100	0
473	20230906	122800	7015470	13100	13100	13100	13100	0
474	20230906	122700	7015470	13100	13100	13100	13100	0
475	20230906	122600	7015470	13100	13100	13100	13100	0
476	20230906	122500	7015470	13100	13100	13100	13100	0
477	20230906	122400	7015470	13100	13100	13100	13100	5
478	20230906	122300	6949970	13090	13090	13090	13090	0
479	20230906	122200	6949970	13090	13090	13090	13090	0
480	20230906	122100	6949970	13090	13090	13090	13090	0
481	20230906	122000	6949970	13090	13090	13090	13090	0
482	20230906	121900	6949970	13090	13090	13090	13090	0
483	20230906	121800	6949970	13090	13090	13090	13090	0
484	20230906	121700	6949970	13090	13090	13090	13090	0
485	20230906	121600	6949970	13090	13090	13090	13090	0
486	20230906	121500	6949970	13090	13090	13090	13090	0
487	20230906	121400	6949970	13090	13090	13090	13090	0
488	20230906	121300	6949970	13090	13090	13090	13090	0
489	20230906	121200	6949970	13090	13090	13090	13090	0
490	20230906	121100	6949970	13090	13090	13090	13090	0
491	20230906	121000	6949970	13090	13090	13090	13090	0
492	20230906	120900	6949970	13090	13090	13090	13090	0
493	20230906	120800	6949970	13090	13090	13090	13090	0
494	20230906	120700	6949970	13090	13090	13090	13090	0
495	20230906	120600	6949970	13090	13090	13090	13090	0
496	20230906	120500	6949970	13090	13090	13090	13090	0
497	20230906	120400	6949970	13090	13090	13090	13090	0
498	20230906	120300	6949970	13090	13090	13090	13090	0
499	20230906	120200	6949970	13090	13090	13090	13090	0
500	20230906	120100	6949970	13090	13090	13090	13090	0
501	20230906	120000	6949970	13090	13090	13090	13090	0
502	20230906	115900	6949970	13090	13090	13090	13090	0
503	20230906	115800	6949970	13090	13090	13090	13090	0
504	20230906	115700	6949970	13090	13090	13090	13090	0
505	20230906	115600	6949970	13090	13090	13090	13090	0
506	20230906	115500	6949970	13090	13090	13090	13090	0
507	20230906	115400	6949970	13090	13090	13090	13090	0
508	20230906	115300	6949970	13090	13090	13090	13090	0
509	20230906	115200	6949970	13090	13090	13090	13090	0
510	20230906	115100	6949970	13090	13090	13090	13090	0
511	20230906	115000	6949970	13090	13090	13090	13090	0
512	20230906	114900	6949970	13090	13090	13090	13090	0
513	20230906	114800	6949970	13090	13090	13090	13090	0
514	20230906	114700	6949970	13090	13090	13090	13090	0
515	20230906	114600	6949970	13090	13090	13090	13090	0
516	20230906	114500	6949970	13090	13090	13090	13090	0
517	20230906	114400	6949970	13090	13090	13090	13090	10
518	20230906	114300	6819070	13100	13100	13100	13100	0
519	20230906	114200	6819070	13100	13100	13100	13100	0
520	20230906	114100	6819070	13100	13100	13100	13100	0
521	20230906	114000	6819070	13100	13100	13100	13100	0
522	20230906	113900	6819070	13100	13100	13100	13100	0
523	20230906	113800	6819070	13100	13100	13100	13100	0
524	20230906	113700	6819070	13100	13100	13100	13100	0
525	20230906	113600	6819070	13100	13100	13100	13100	0
526	20230906	113500	6819070	13100	13100	13100	13100	0
527	20230906	113400	6819070	13100	13100	13100	13100	0
528	20230906	113300	6819070	13100	13100	13100	13100	34
529	20230906	113200	6373670	13080	13080	13080	13080	0
530	20230906	113100	6373670	13080	13080	13080	13080	0
531	20230906	113000	6373670	13080	13080	13080	13080	0
532	20230906	112900	6373670	13080	13080	13080	13080	0
533	20230906	112800	6373670	13080	13080	13080	13080	0
534	20230906	112700	6373670	13080	13080	13080	13080	0
535	20230906	112600	6373670	13080	13080	13080	13080	15
536	20230906	112500	6177470	13080	13080	13080	13080	0
537	20230906	112400	6177470	13080	13080	13080	13080	0
538	20230906	112300	6177470	13080	13080	13080	13080	0
539	20230906	112200	6177470	13080	13080	13080	13080	0
540	20230906	112100	6177470	13080	13080	13080	13080	0
541	20230906	112000	6177470	13080	13080	13080	13080	0
542	20230906	111900	6177470	13080	13080	13080	13080	0
543	20230906	111800	6177470	13080	13080	13080	13080	0
544	20230906	111700	6177470	13080	13080	13080	13080	0
545	20230906	111600	6177470	13080	13080	13080	13080	0
546	20230906	111500	6177470	13080	13080	13080	13080	122
547	20230906	111400	4581710	13080	13080	13080	13080	0
548	20230906	111300	4581710	13080	13080	13080	13080	0
549	20230906	111200	4581710	13080	13080	13080	13080	0
550	20230906	111100	4581710	13080	13080	13080	13080	0
551	20230906	111000	4581710	13080	13080	13080	13080	0
552	20230906	110900	4581710	13080	13080	13080	13080	0
553	20230906	110800	4581710	13080	13080	13080	13080	0
554	20230906	110700	4581710	13080	13080	13080	13080	0
555	20230906	110600	4581710	13080	13080	13080	13080	0
556	20230906	110500	4581710	13080	13080	13080	13080	0
557	20230906	110400	4581710	13080	13080	13080	13080	0
558	20230906	110300	4581710	13080	13080	13080	13080	0
559	20230906	110200	4581710	13080	13080	13080	13080	0
560	20230906	110100	4581710	13080	13080	13080	13080	0
561	20230906	110000	4581710	13080	13080	13080	13080	0
562	20230906	105900	4581710	13080	13080	13080	13080	0
563	20230906	105800	4581710	13080	13080	13080	13080	0
564	20230906	105700	4581710	13080	13080	13080	13080	15
565	20230906	105600	4385510	13100	13100	13100	13100	0
566	20230906	105500	4385510	13100	13100	13100	13100	0
567	20230906	105400	4385510	13100	13100	13100	13100	0
568	20230906	105300	4385510	13100	13100	13100	13100	0
569	20230906	105200	4385510	13100	13100	13100	13100	0
570	20230906	105100	4385510	13100	13100	13100	13100	0
571	20230906	105000	4385510	13100	13100	13100	13100	0
572	20230906	104900	4385510	13100	13100	13100	13100	0
573	20230906	104800	4385510	13100	13100	13100	13100	0
574	20230906	104700	4385510	13100	13100	13100	13100	0
575	20230906	104600	4385510	13100	13100	13100	13100	0
576	20230906	104500	4385510	13100	13100	13100	13100	0
577	20230906	104400	4385510	13100	13100	13100	13100	0
578	20230906	104300	4385510	13100	13100	13100	13100	0
579	20230906	104200	4385510	13100	13100	13100	13100	0
580	20230906	104100	4385510	13100	13100	13100	13100	0
581	20230906	104000	4385510	13100	13100	13100	13100	0
582	20230906	103900	4385510	13100	13090	13100	13090	108
583	20230906	103800	2970770	13080	13080	13080	13080	0
584	20230906	103700	2970770	13080	13080	13080	13080	0
585	20230906	103600	2970770	13080	13080	13080	13080	0
586	20230906	103500	2970770	13080	13080	13080	13080	0
587	20230906	103400	2970770	13080	13080	13080	13080	0
588	20230906	103300	2970770	13080	13080	13080	13080	0
589	20230906	103200	2970770	13080	13080	13080	13080	0
590	20230906	103100	2970770	13080	13080	13080	13080	0
591	20230906	103000	2970770	13080	13080	13080	13080	0
592	20230906	102900	2970770	13080	13080	13080	13080	0
593	20230906	102800	2970770	13080	13080	13080	13080	0
594	20230906	102700	2970770	13080	13080	13080	13080	0
595	20230906	102600	2970770	13080	13080	13080	13080	0
596	20230906	102500	2970770	13080	13080	13080	13080	0
597	20230906	102400	2970770	13080	13080	13080	13080	0
598	20230906	102300	2970770	13080	13080	13080	13080	0
599	20230906	102200	2970770	13080	13080	13080	13080	10
600	20230906	102100	2839970	13080	13080	13080	13080	0
601	20230906	102000	2839970	13080	13080	13080	13080	9
602	20230906	101900	2722250	13100	13100	13100	13100	0
603	20230906	101800	2722250	13100	13100	13100	13100	0
604	20230906	101700	2722250	13100	13100	13100	13100	0
605	20230906	101600	2722250	13100	13100	13100	13100	0
606	20230906	101500	2722250	13100	13100	13100	13100	0
607	20230906	101400	2722250	13100	13100	13100	13100	0
608	20230906	101300	2722250	13100	13100	13100	13100	0
609	20230906	101200	2722250	13100	13100	13100	13100	0
610	20230906	101100	2722250	13100	13100	13100	13100	0
611	20230906	101000	2722250	13100	13100	13100	13100	0
612	20230906	100900	2722250	13100	13100	13100	13100	0
613	20230906	100800	2722250	13100	13100	13100	13100	0
614	20230906	100700	2722250	13100	13100	13100	13100	0
615	20230906	100600	2722250	13100	13100	13100	13100	0
616	20230906	100500	2722250	13100	13100	13100	13100	0
617	20230906	100400	2722250	13100	13100	13100	13100	0
618	20230906	100300	2722250	13100	13100	13100	13100	0
619	20230906	100200	2722250	13100	13100	13100	13100	0
620	20230906	100100	2722250	13100	13100	13100	13100	0
621	20230906	100000	2722250	13100	13100	13100	13100	0
622	20230906	095900	2722250	13100	13100	13100	13100	0
623	20230906	095800	2722250	13100	13100	13100	13100	0
624	20230906	095700	2722250	13100	13100	13100	13100	0
625	20230906	095600	2722250	13100	13100	13100	13100	0
626	20230906	095500	2722250	13100	13100	13100	13100	3
627	20230906	095400	2682950	13100	13100	13100	13100	0
628	20230906	095300	2682950	13100	13100	13100	13100	0
629	20230906	095200	2682950	13100	13100	13100	13100	0
630	20230906	095100	2682950	13100	13100	13100	13100	0
631	20230906	095000	2682950	13100	13100	13100	13100	0
632	20230906	094900	2682950	13100	13100	13100	13100	0
633	20230906	094800	2682950	13100	13100	13100	13100	0
634	20230906	094700	2682950	13100	13100	13100	13100	0
635	20230906	094600	2682950	13100	13100	13100	13100	0
636	20230906	094500	2682950	13100	13100	13100	13100	0
637	20230906	094400	2682950	13100	13100	13100	13100	0
638	20230906	094300	2682950	13100	13100	13100	13100	0
639	20230906	094200	2682950	13100	13100	13100	13100	0
640	20230906	094100	2682950	13100	13100	13100	13100	1
641	20230906	094000	2669850	13100	13100	13100	13100	0
642	20230906	093900	2669850	13100	13100	13100	13100	0
643	20230906	093800	2669850	13100	13100	13100	13100	0
644	20230906	093700	2669850	13100	13100	13100	13100	0
645	20230906	093600	2669850	13100	13100	13100	13100	0
646	20230906	093500	2669850	13100	13100	13100	13100	37
647	20230906	093400	2185150	13100	13100	13100	13100	0
648	20230906	093300	2185150	13100	13100	13100	13100	0
649	20230906	093200	2185150	13100	13100	13100	13100	9
650	20230906	093100	2067250	13110	13110	13110	13110	3
651	20230906	093000	2027920	13100	13100	13100	13100	0
652	20230906	092900	2027920	13100	13100	13100	13100	0
653	20230906	092800	2027920	13100	13100	13100	13100	0
654	20230906	092700	2027920	13100	13100	13100	13100	4
655	20230906	092600	1975520	13080	13080	13080	13080	0
656	20230906	092500	1975520	13080	13080	13080	13080	0
657	20230906	092400	1975520	13080	13080	13080	13080	0
658	20230906	092300	1975520	13080	13080	13080	13080	2
659	20230906	092200	1949360	13080	13080	13080	13080	2
660	20230906	092100	1923200	13080	13080	13080	13080	39
661	20230906	092000	1413080	13070	13070	13070	13070	0
662	20230906	091900	1413080	13070	13070	13070	13070	0
663	20230906	091800	1413080	13070	13070	13070	13070	0
664	20230906	091700	1413080	13070	13070	13070	13070	0
665	20230906	091600	1413080	13070	13070	13070	13070	0
666	20230906	091500	1413080	13070	13070	13070	13070	0
667	20230906	091400	1413080	13070	13070	13070	13070	0
668	20230906	091300	1413080	13070	13070	13070	13070	0
669	20230906	091200	1413080	13070	13070	13070	13070	0
670	20230906	091100	1413080	13070	13070	13070	13070	0
671	20230906	091000	1413080	13070	13070	13070	13070	0
672	20230906	090900	1413080	13070	13070	13070	13070	0
673	20230906	090800	1413080	13070	13070	13070	13070	0
674	20230906	090700	1413080	13070	13070	13070	13070	0
675	20230906	090600	1413080	13070	13070	13070	13070	0
676	20230906	090500	1413080	13070	13070	13070	13070	32
677	20230906	090400	994840	13090	13090	13090	13090	76
678	20230906	090300	0	13110	13110	13110	13110	0
679	20230906	090200	0	13110	13110	13110	13110	0
680	20230906	090100	0	13110	13110	13110	13110	0
681	20230906	090000	0	13110	13110	13110	13110	0