KissMeData/080010/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	193800	23102090	5320	5320	5320	5320	381
3	20230908	193700	23102090	5320	5320	5320	5320	0
4	20230908	193600	23102090	5320	5320	5320	5320	0
5	20230908	193500	23102090	5320	5320	5320	5320	0
6	20230908	193400	23102090	5320	5320	5320	5320	0
7	20230908	193300	23102090	5320	5320	5320	5320	0
8	20230908	193200	23102090	5320	5320	5320	5320	0
9	20230908	193100	23102090	5320	5320	5320	5320	0
10	20230908	193000	23102090	5320	5320	5320	5320	0
11	20230908	192900	23102090	5320	5320	5320	5320	0
12	20230908	192800	23102090	5320	5320	5320	5320	0
13	20230908	192700	23102090	5320	5320	5320	5320	0
14	20230908	192600	23102090	5320	5320	5320	5320	0
15	20230908	192500	23102090	5320	5320	5320	5320	0
16	20230908	192400	23102090	5320	5320	5320	5320	0
17	20230908	192300	23102090	5320	5320	5320	5320	0
18	20230908	192200	23102090	5320	5320	5320	5320	0
19	20230908	192100	23102090	5320	5320	5320	5320	0
20	20230908	192000	23102090	5320	5320	5320	5320	0
21	20230908	191900	23102090	5320	5320	5320	5320	0
22	20230908	191800	23102090	5320	5320	5320	5320	0
23	20230908	191700	23102090	5320	5320	5320	5320	0
24	20230908	191600	23102090	5320	5320	5320	5320	0
25	20230908	191500	23102090	5320	5320	5320	5320	0
26	20230908	191400	23102090	5320	5320	5320	5320	0
27	20230908	191300	23102090	5320	5320	5320	5320	0
28	20230908	191200	23102090	5320	5320	5320	5320	0
29	20230908	191100	23102090	5320	5320	5320	5320	0
30	20230908	191000	23102090	5320	5320	5320	5320	0
31	20230908	190900	23102090	5320	5320	5320	5320	0
32	20230908	190800	23102090	5320	5320	5320	5320	381
33	20230908	190700	23102090	5320	5320	5320	5320	0
34	20230908	190600	23102090	5320	5320	5320	5320	0
35	20230908	190500	23102090	5320	5320	5320	5320	0
36	20230908	190400	23102090	5320	5320	5320	5320	0
37	20230908	190300	23102090	5320	5320	5320	5320	0
38	20230908	190200	23102090	5320	5320	5320	5320	0
39	20230908	190100	23102090	5320	5320	5320	5320	0
40	20230908	190000	23102090	5320	5320	5320	5320	0
41	20230908	185900	23102090	5320	5320	5320	5320	0
42	20230908	185800	23102090	5320	5320	5320	5320	0
43	20230908	185700	23102090	5320	5320	5320	5320	0
44	20230908	185600	23102090	5320	5320	5320	5320	0
45	20230908	185500	23102090	5320	5320	5320	5320	0
46	20230908	185400	23102090	5320	5320	5320	5320	0
47	20230908	185300	23102090	5320	5320	5320	5320	0
48	20230908	185200	23102090	5320	5320	5320	5320	0
49	20230908	185100	23102090	5320	5320	5320	5320	0
50	20230908	185000	23102090	5320	5320	5320	5320	0
51	20230908	184900	23102090	5320	5320	5320	5320	0
52	20230908	184800	23102090	5320	5320	5320	5320	0
53	20230908	184700	23102090	5320	5320	5320	5320	0
54	20230908	184600	23102090	5320	5320	5320	5320	0
55	20230908	184500	23102090	5320	5320	5320	5320	0
56	20230908	184400	23102090	5320	5320	5320	5320	0
57	20230908	184300	23102090	5320	5320	5320	5320	0
58	20230908	184200	23102090	5320	5320	5320	5320	0
59	20230908	184100	23102090	5320	5320	5320	5320	0
60	20230908	184000	23102090	5320	5320	5320	5320	0
61	20230908	183900	23102090	5320	5320	5320	5320	0
62	20230908	183800	23102090	5320	5320	5320	5320	381
63	20230908	183700	23102090	5320	5320	5320	5320	0
64	20230908	183600	23102090	5320	5320	5320	5320	0
65	20230908	183500	23102090	5320	5320	5320	5320	0
66	20230908	183400	23102090	5320	5320	5320	5320	0
67	20230908	183300	23102090	5320	5320	5320	5320	0
68	20230908	183200	23102090	5320	5320	5320	5320	0
69	20230908	183100	23102090	5320	5320	5320	5320	0
70	20230908	183000	23102090	5320	5320	5320	5320	0
71	20230908	182900	23102090	5320	5320	5320	5320	0
72	20230908	182800	23102090	5320	5320	5320	5320	0
73	20230908	182700	23102090	5320	5320	5320	5320	0
74	20230908	182600	23102090	5320	5320	5320	5320	0
75	20230908	182500	23102090	5320	5320	5320	5320	0
76	20230908	182400	23102090	5320	5320	5320	5320	0
77	20230908	182300	23102090	5320	5320	5320	5320	0
78	20230908	182200	23102090	5320	5320	5320	5320	0
79	20230908	182100	23102090	5320	5320	5320	5320	0
80	20230908	182000	23102090	5320	5320	5320	5320	0
81	20230908	181900	23102090	5320	5320	5320	5320	0
82	20230908	181800	23102090	5320	5320	5320	5320	0
83	20230908	181700	23102090	5320	5320	5320	5320	0
84	20230908	181600	23102090	5320	5320	5320	5320	0
85	20230908	181500	23102090	5320	5320	5320	5320	0
86	20230908	181400	23102090	5320	5320	5320	5320	0
87	20230908	181300	23102090	5320	5320	5320	5320	0
88	20230908	181200	23102090	5320	5320	5320	5320	0
89	20230908	181100	23102090	5320	5320	5320	5320	0
90	20230908	181000	23102090	5320	5320	5320	5320	0
91	20230908	180900	23102090	5320	5320	5320	5320	0
92	20230908	180800	23102090	5320	5320	5320	5320	381
93	20230908	180700	23102090	5320	5320	5320	5320	0
94	20230908	180600	23102090	5320	5320	5320	5320	0
95	20230908	180500	23102090	5320	5320	5320	5320	0
96	20230908	180400	23102090	5320	5320	5320	5320	0
97	20230908	180300	23102090	5320	5320	5320	5320	0
98	20230908	180200	23102090	5320	5320	5320	5320	0
99	20230908	180100	23102090	5320	5320	5320	5320	0
100	20230908	180000	23102090	5320	5320	5320	5320	0
101	20230908	175900	23102090	5320	5320	5320	5320	0
102	20230908	175800	23102090	5320	5320	5320	5320	0
103	20230908	175700	23102090	5320	5320	5320	5320	0
104	20230908	175600	23102090	5320	5320	5320	5320	0
105	20230908	175500	23102090	5320	5320	5320	5320	0
106	20230908	175400	23102090	5320	5320	5320	5320	0
107	20230908	175300	23102090	5320	5320	5320	5320	0
108	20230908	175200	23102090	5320	5320	5320	5320	0
109	20230908	175100	23102090	5320	5320	5320	5320	0
110	20230908	175000	23102090	5320	5320	5320	5320	0
111	20230908	174900	23102090	5320	5320	5320	5320	0
112	20230908	174800	23102090	5320	5320	5320	5320	0
113	20230908	174700	23102090	5320	5320	5320	5320	0
114	20230908	174600	23102090	5320	5320	5320	5320	0
115	20230908	174500	23102090	5320	5320	5320	5320	0
116	20230908	174400	23102090	5320	5320	5320	5320	0
117	20230908	174300	23102090	5320	5320	5320	5320	0
118	20230908	174200	23102090	5320	5320	5320	5320	0
119	20230908	174100	23102090	5320	5320	5320	5320	0
120	20230908	174000	23102090	5320	5320	5320	5320	0
121	20230908	173900	23102090	5320	5320	5320	5320	0
122	20230908	173800	23102090	5320	5320	5320	5320	381
123	20230908	173700	23102090	5320	5320	5320	5320	0
124	20230908	173600	23102090	5320	5320	5320	5320	0
125	20230908	173500	23102090	5320	5320	5320	5320	0
126	20230908	173400	23102090	5320	5320	5320	5320	0
127	20230908	173300	23102090	5320	5320	5320	5320	0
128	20230908	173200	23102090	5320	5320	5320	5320	0
129	20230908	173100	23102090	5320	5320	5320	5320	0
130	20230908	173000	23102090	5320	5320	5320	5320	0
131	20230908	172900	23102090	5320	5320	5320	5320	0
132	20230908	172800	23102090	5320	5320	5320	5320	0
133	20230908	172700	23102090	5320	5320	5320	5320	0
134	20230908	172600	23102090	5320	5320	5320	5320	0
135	20230908	172500	23102090	5320	5320	5320	5320	0
136	20230908	172400	23102090	5320	5320	5320	5320	0
137	20230908	172300	23102090	5320	5320	5320	5320	0
138	20230908	172200	23102090	5320	5320	5320	5320	0
139	20230908	172100	23102090	5320	5320	5320	5320	0
140	20230908	172000	23102090	5320	5320	5320	5320	0
141	20230908	171900	23102090	5320	5320	5320	5320	0
142	20230908	171800	23102090	5320	5320	5320	5320	0
143	20230908	171700	23102090	5320	5320	5320	5320	0
144	20230908	171600	23102090	5320	5320	5320	5320	0
145	20230908	171500	23102090	5320	5320	5320	5320	0
146	20230908	171400	23102090	5320	5320	5320	5320	0
147	20230908	171300	23102090	5320	5320	5320	5320	0
148	20230908	171200	23102090	5320	5320	5320	5320	0
149	20230908	171100	23102090	5320	5320	5320	5320	0
150	20230908	171000	23102090	5320	5320	5320	5320	0
151	20230908	170900	23102090	5320	5320	5320	5320	0
152	20230908	170800	23102090	5320	5320	5320	5320	381
153	20230908	170700	23102090	5320	5320	5320	5320	0
154	20230908	170600	23102090	5320	5320	5320	5320	0
155	20230908	170500	23102090	5320	5320	5320	5320	0
156	20230908	170400	23102090	5320	5320	5320	5320	0
157	20230908	170300	23102090	5320	5320	5320	5320	0
158	20230908	170200	23102090	5320	5320	5320	5320	0
159	20230908	170100	23102090	5320	5320	5320	5320	0
160	20230908	170000	23102090	5320	5320	5320	5320	0
161	20230908	165900	23102090	5320	5320	5320	5320	0
162	20230908	165800	23102090	5320	5320	5320	5320	0
163	20230908	165700	23102090	5320	5320	5320	5320	0
164	20230908	165600	23102090	5320	5320	5320	5320	0
165	20230908	165500	23102090	5320	5320	5320	5320	0
166	20230908	165400	23102090	5320	5320	5320	5320	0
167	20230908	165300	23102090	5320	5320	5320	5320	0
168	20230908	165200	23102090	5320	5320	5320	5320	0
169	20230908	165100	23102090	5320	5320	5320	5320	0
170	20230908	165000	23102090	5320	5320	5320	5320	0
171	20230908	164900	23102090	5320	5320	5320	5320	0
172	20230908	164800	23102090	5320	5320	5320	5320	0
173	20230908	164700	23102090	5320	5320	5320	5320	0
174	20230908	164600	23102090	5320	5320	5320	5320	0
175	20230908	164500	23102090	5320	5320	5320	5320	0
176	20230908	164400	23102090	5320	5320	5320	5320	0
177	20230908	164300	23102090	5320	5320	5320	5320	0
178	20230908	164200	23102090	5320	5320	5320	5320	0
179	20230908	164100	23102090	5320	5320	5320	5320	0
180	20230908	164000	23102090	5320	5320	5320	5320	0
181	20230908	163900	23102090	5320	5320	5320	5320	0
182	20230908	163800	23102090	5320	5320	5320	5320	381
183	20230908	163700	23102090	5320	5320	5320	5320	0
184	20230908	163600	23102090	5320	5320	5320	5320	0
185	20230908	163500	23102090	5320	5320	5320	5320	0
186	20230908	163400	23102090	5320	5320	5320	5320	0
187	20230908	163300	23102090	5320	5320	5320	5320	0
188	20230908	163200	23102090	5320	5320	5320	5320	0
189	20230908	163100	23102090	5320	5320	5320	5320	0
190	20230908	163000	23102090	5320	5320	5320	5320	0
191	20230908	162900	23102090	5320	5320	5320	5320	0
192	20230908	162800	23102090	5320	5320	5320	5320	0
193	20230908	162700	23102090	5320	5320	5320	5320	0
194	20230908	162600	23102090	5320	5320	5320	5320	0
195	20230908	162500	23102090	5320	5320	5320	5320	0
196	20230908	162400	23102090	5320	5320	5320	5320	0
197	20230908	162300	23102090	5320	5320	5320	5320	0
198	20230908	162200	23102090	5320	5320	5320	5320	0
199	20230908	162100	23102090	5320	5320	5320	5320	0
200	20230908	162000	23102090	5320	5320	5320	5320	0
201	20230908	161900	23102090	5320	5320	5320	5320	0
202	20230908	161800	23102090	5320	5320	5320	5320	0
203	20230908	161700	23102090	5320	5320	5320	5320	0
204	20230908	161600	23102090	5320	5320	5320	5320	0
205	20230908	161500	23102090	5320	5320	5320	5320	0
206	20230908	161400	23102090	5320	5320	5320	5320	0
207	20230908	161300	23102090	5320	5320	5320	5320	0
208	20230908	161200	23102090	5320	5320	5320	5320	0
209	20230908	161100	23102090	5320	5320	5320	5320	0
210	20230908	161000	23102090	5320	5320	5320	5320	0
211	20230908	160900	23102090	5320	5320	5320	5320	0
212	20230908	160800	23102090	5320	5320	5320	5320	381
213	20230908	160700	23102090	5320	5320	5320	5320	0
214	20230908	160600	23102090	5320	5320	5320	5320	0
215	20230908	160500	23102090	5320	5320	5320	5320	0
216	20230908	160400	23102090	5320	5320	5320	5320	0
217	20230908	160300	23102090	5320	5320	5320	5320	0
218	20230908	160200	23102090	5320	5320	5320	5320	0
219	20230908	160100	23102090	5320	5320	5320	5320	0
220	20230908	160000	23102090	5320	5320	5320	5320	0
221	20230908	155900	23102090	5320	5320	5320	5320	0
222	20230908	155800	23102090	5320	5320	5320	5320	0
223	20230908	155700	23102090	5320	5320	5320	5320	0
224	20230908	155600	23102090	5320	5320	5320	5320	0
225	20230908	155500	23102090	5320	5320	5320	5320	0
226	20230908	155400	23102090	5320	5320	5320	5320	0
227	20230908	155300	23102090	5320	5320	5320	5320	0
228	20230908	155200	23102090	5320	5320	5320	5320	0
229	20230908	155100	23102090	5320	5320	5320	5320	0
230	20230908	155000	23102090	5320	5320	5320	5320	0
231	20230908	154900	23102090	5320	5320	5320	5320	0
232	20230908	154800	23102090	5320	5320	5320	5320	0
233	20230908	154700	23102090	5320	5320	5320	5320	0
234	20230908	154600	23102090	5320	5320	5320	5320	0
235	20230908	154500	23102090	5320	5320	5320	5320	0
236	20230908	154400	23102090	5320	5320	5320	5320	0
237	20230908	154300	23102090	5320	5320	5320	5320	0
238	20230908	154200	23102090	5320	5320	5320	5320	0
239	20230908	154100	23102090	5320	5320	5320	5320	0
240	20230908	154000	23102090	5320	5320	5320	5320	0
241	20230908	153900	23102090	5320	5320	5320	5320	0
242	20230908	153800	23102090	5320	5320	5320	5320	381
243	20230908	153700	23102090	5320	5320	5320	5320	0
244	20230908	153600	23102090	5320	5320	5320	5320	0
245	20230908	153500	23102090	5320	5320	5320	5320	0
246	20230908	153400	23102090	5320	5320	5320	5320	0
247	20230908	153300	23102090	5320	5320	5320	5320	0
248	20230908	153200	23102090	5320	5320	5320	5320	0
249	20230908	153100	23102090	5320	5320	5320	5320	0
250	20230908	153000	23102090	5320	5320	5320	5320	381
251	20230908	152900	21075170	5340	5340	5340	5340	0
252	20230908	152800	21075170	5340	5340	5340	5340	0
253	20230908	152700	21075170	5340	5340	5340	5340	0
254	20230908	152600	21075170	5340	5340	5340	5340	0
255	20230908	152500	21075170	5340	5340	5340	5340	0
256	20230908	152400	21075170	5340	5340	5340	5340	0
257	20230908	152300	21075170	5340	5340	5340	5340	0
258	20230908	152200	21075170	5340	5340	5340	5340	0
259	20230908	152100	21075170	5340	5340	5340	5340	0
260	20230908	152000	21075170	5340	5340	5340	5340	0
261	20230908	151900	21075170	5340	5340	5340	5340	0
262	20230908	151800	21075170	5340	5340	5340	5340	1
263	20230908	151700	21069830	5340	5340	5340	5340	0
264	20230908	151600	21069830	5340	5340	5340	5340	0
265	20230908	151500	21069830	5340	5340	5340	5340	0
266	20230908	151400	21069830	5340	5340	5340	5340	0
267	20230908	151300	21069830	5340	5340	5340	5340	37
268	20230908	151200	20872250	5340	5340	5340	5340	0
269	20230908	151100	20872250	5340	5340	5340	5340	0
270	20230908	151000	20872250	5340	5340	5340	5340	0
271	20230908	150900	20872250	5340	5340	5340	5340	0
272	20230908	150800	20872250	5340	5340	5340	5340	0
273	20230908	150700	20872250	5340	5340	5340	5340	0
274	20230908	150600	20872250	5340	5340	5340	5340	1
275	20230908	150500	20866910	5310	5320	5320	5310	20
276	20230908	150400	20760660	5310	5310	5310	5310	0
277	20230908	150300	20760660	5310	5310	5310	5310	0
278	20230908	150200	20760660	5310	5320	5320	5310	4
279	20230908	150100	20739390	5340	5340	5340	5340	0
280	20230908	150000	20739390	5340	5340	5340	5340	0
281	20230908	145900	20739390	5340	5340	5340	5340	0
282	20230908	145800	20739390	5340	5340	5340	5340	0
283	20230908	145700	20739390	5340	5340	5340	5340	0
284	20230908	145600	20739390	5340	5340	5340	5340	37
285	20230908	145500	20541810	5340	5340	5340	5340	280
286	20230908	145400	19046610	5340	5340	5340	5340	0
287	20230908	145300	19046610	5340	5340	5340	5340	0
288	20230908	145200	19046610	5340	5340	5340	5340	0
289	20230908	145100	19046610	5340	5340	5340	5340	0
290	20230908	145000	19046610	5340	5340	5340	5340	0
291	20230908	144900	19046610	5340	5340	5340	5340	0
292	20230908	144800	19046610	5340	5340	5340	5340	1
293	20230908	144700	19041270	5340	5340	5340	5340	0
294	20230908	144600	19041270	5340	5340	5340	5340	0
295	20230908	144500	19041270	5340	5340	5340	5340	0
296	20230908	144400	19041270	5340	5340	5340	5340	0
297	20230908	144300	19041270	5340	5340	5340	5340	0
298	20230908	144200	19041270	5340	5340	5340	5340	0
299	20230908	144100	19041270	5340	5340	5340	5340	0
300	20230908	144000	19041270	5340	5340	5340	5340	11
301	20230908	143900	18982530	5340	5340	5340	5340	0
302	20230908	143800	18982530	5340	5340	5340	5340	0
303	20230908	143700	18982530	5340	5340	5340	5340	0
304	20230908	143600	18982530	5340	5340	5340	5340	0
305	20230908	143500	18982530	5340	5340	5340	5340	0
306	20230908	143400	18982530	5340	5340	5340	5340	0
307	20230908	143300	18982530	5340	5340	5340	5340	0
308	20230908	143200	18982530	5340	5340	5340	5340	0
309	20230908	143100	18982530	5340	5340	5340	5340	0
310	20230908	143000	18982530	5340	5340	5340	5340	0
311	20230908	142900	18982530	5340	5340	5340	5340	0
312	20230908	142800	18982530	5340	5340	5340	5340	0
313	20230908	142700	18982530	5340	5340	5340	5340	0
314	20230908	142600	18982530	5340	5340	5340	5340	0
315	20230908	142500	18982530	5340	5340	5340	5340	0
316	20230908	142400	18982530	5340	5340	5340	5340	0
317	20230908	142300	18982530	5340	5340	5340	5340	0
318	20230908	142200	18982530	5340	5340	5340	5340	0
319	20230908	142100	18982530	5340	5340	5340	5340	0
320	20230908	142000	18982530	5340	5340	5340	5340	0
321	20230908	141900	18982530	5340	5340	5340	5340	0
322	20230908	141800	18982530	5340	5340	5340	5340	0
323	20230908	141700	18982530	5340	5340	5340	5340	1
324	20230908	141600	18977190	5310	5310	5310	5310	0
325	20230908	141500	18977190	5310	5310	5310	5310	0
326	20230908	141400	18977190	5310	5310	5310	5310	0
327	20230908	141300	18977190	5310	5310	5310	5310	0
328	20230908	141200	18977190	5310	5310	5310	5310	0
329	20230908	141100	18977190	5310	5310	5310	5310	0
330	20230908	141000	18977190	5310	5310	5310	5310	0
331	20230908	140900	18977190	5310	5310	5310	5310	0
332	20230908	140800	18977190	5310	5310	5310	5310	0
333	20230908	140700	18977190	5310	5310	5310	5310	0
334	20230908	140600	18977190	5310	5310	5310	5310	0
335	20230908	140500	18977190	5310	5310	5310	5310	0
336	20230908	140400	18977190	5310	5310	5310	5310	0
337	20230908	140300	18977190	5310	5310	5310	5310	0
338	20230908	140200	18977190	5310	5310	5310	5310	0
339	20230908	140100	18977190	5310	5310	5310	5310	0
340	20230908	140000	18977190	5310	5310	5310	5310	0
341	20230908	135900	18977190	5310	5310	5310	5310	0
342	20230908	135800	18977190	5310	5310	5310	5310	0
343	20230908	135700	18977190	5310	5310	5310	5310	0
344	20230908	135600	18977190	5310	5310	5310	5310	0
345	20230908	135500	18977190	5310	5310	5310	5310	0
346	20230908	135400	18977190	5310	5310	5310	5310	0
347	20230908	135300	18977190	5310	5310	5310	5310	0
348	20230908	135200	18977190	5310	5310	5310	5310	0
349	20230908	135100	18977190	5310	5330	5330	5310	135
350	20230908	135000	18258220	5310	5310	5310	5310	0
351	20230908	134900	18258220	5310	5310	5310	5310	0
352	20230908	134800	18258220	5310	5310	5310	5310	0
353	20230908	134700	18258220	5310	5310	5310	5310	0
354	20230908	134600	18258220	5310	5310	5310	5310	0
355	20230908	134500	18258220	5310	5310	5310	5310	0
356	20230908	134400	18258220	5310	5310	5310	5310	0
357	20230908	134300	18258220	5310	5310	5310	5310	0
358	20230908	134200	18258220	5310	5310	5310	5310	0
359	20230908	134100	18258220	5310	5310	5310	5310	0
360	20230908	134000	18258220	5310	5310	5310	5310	0
361	20230908	133900	18258220	5310	5310	5310	5310	0
362	20230908	133800	18258220	5310	5310	5310	5310	0
363	20230908	133700	18258220	5310	5310	5310	5310	0
364	20230908	133600	18258220	5310	5310	5310	5310	0
365	20230908	133500	18258220	5310	5310	5310	5310	0
366	20230908	133400	18258220	5310	5310	5310	5310	0
367	20230908	133300	18258220	5310	5310	5310	5310	0
368	20230908	133200	18258220	5310	5310	5310	5310	0
369	20230908	133100	18258220	5310	5310	5310	5310	0
370	20230908	133000	18258220	5310	5310	5310	5310	4
371	20230908	132900	18236980	5330	5330	5330	5330	0
372	20230908	132800	18236980	5330	5330	5330	5330	0
373	20230908	132700	18236980	5330	5330	5330	5330	0
374	20230908	132600	18236980	5330	5330	5330	5330	0
375	20230908	132500	18236980	5330	5330	5330	5330	0
376	20230908	132400	18236980	5330	5330	5330	5330	0
377	20230908	132300	18236980	5330	5330	5330	5330	0
378	20230908	132200	18236980	5330	5330	5330	5330	0
379	20230908	132100	18236980	5330	5330	5330	5330	0
380	20230908	132000	18236980	5330	5330	5330	5330	0
381	20230908	131900	18236980	5330	5330	5330	5330	0
382	20230908	131800	18236980	5330	5330	5330	5330	0
383	20230908	131700	18236980	5330	5330	5330	5330	0
384	20230908	131600	18236980	5330	5330	5330	5330	0
385	20230908	131500	18236980	5330	5330	5330	5300	119
386	20230908	131400	17606160	5300	5300	5300	5300	0
387	20230908	131300	17606160	5300	5300	5300	5300	0
388	20230908	131200	17606160	5300	5300	5300	5300	0
389	20230908	131100	17606160	5300	5300	5300	5300	0
390	20230908	131000	17606160	5300	5300	5300	5300	0
391	20230908	130900	17606160	5300	5320	5320	5300	775
392	20230908	130800	13495940	5330	5330	5330	5330	0
393	20230908	130700	13495940	5330	5330	5330	5330	0
394	20230908	130600	13495940	5330	5330	5330	5330	0
395	20230908	130500	13495940	5330	5330	5330	5330	0
396	20230908	130400	13495940	5330	5330	5330	5330	0
397	20230908	130300	13495940	5330	5330	5330	5330	3
398	20230908	130200	13479950	5320	5320	5320	5320	0
399	20230908	130100	13479950	5320	5320	5320	5320	0
400	20230908	130000	13479950	5320	5320	5320	5320	0
401	20230908	125900	13479950	5320	5320	5320	5320	0
402	20230908	125800	13479950	5320	5320	5320	5320	0
403	20230908	125700	13479950	5320	5320	5320	5320	0
404	20230908	125600	13479950	5320	5320	5320	5320	0
405	20230908	125500	13479950	5320	5320	5320	5320	0
406	20230908	125400	13479950	5320	5320	5320	5320	0
407	20230908	125300	13479950	5320	5320	5320	5320	0
408	20230908	125200	13479950	5320	5320	5320	5320	0
409	20230908	125100	13479950	5320	5320	5320	5320	0
410	20230908	125000	13479950	5320	5320	5320	5320	0
411	20230908	124900	13479950	5320	5320	5320	5320	0
412	20230908	124800	13479950	5320	5320	5320	5320	0
413	20230908	124700	13479950	5320	5320	5320	5320	3
414	20230908	124600	13463990	5340	5340	5340	5340	0
415	20230908	124500	13463990	5340	5340	5340	5340	0
416	20230908	124400	13463990	5340	5340	5340	5340	0
417	20230908	124300	13463990	5340	5340	5340	5340	0
418	20230908	124200	13463990	5340	5340	5340	5340	0
419	20230908	124100	13463990	5340	5340	5340	5340	0
420	20230908	124000	13463990	5340	5340	5340	5340	0
421	20230908	123900	13463990	5340	5340	5340	5340	0
422	20230908	123800	13463990	5340	5340	5340	5340	0
423	20230908	123700	13463990	5340	5340	5340	5340	0
424	20230908	123600	13463990	5340	5340	5340	5340	0
425	20230908	123500	13463990	5340	5340	5340	5340	0
426	20230908	123400	13463990	5340	5340	5340	5340	0
427	20230908	123300	13463990	5340	5340	5340	5340	0
428	20230908	123200	13463990	5340	5330	5340	5330	14
429	20230908	123100	13389270	5330	5330	5330	5330	0
430	20230908	123000	13389270	5330	5330	5330	5330	0
431	20230908	122900	13389270	5330	5330	5330	5330	0
432	20230908	122800	13389270	5330	5330	5330	5330	0
433	20230908	122700	13389270	5330	5330	5330	5330	0
434	20230908	122600	13389270	5330	5330	5330	5330	0
435	20230908	122500	13389270	5330	5330	5330	5330	10
436	20230908	122400	13335970	5340	5340	5340	5340	0
437	20230908	122300	13335970	5340	5340	5340	5340	0
438	20230908	122200	13335970	5340	5340	5340	5340	0
439	20230908	122100	13335970	5340	5340	5340	5340	0
440	20230908	122000	13335970	5340	5340	5340	5340	0
441	20230908	121900	13335970	5340	5340	5340	5340	0
442	20230908	121800	13335970	5340	5340	5340	5340	0
443	20230908	121700	13335970	5340	5340	5340	5340	0
444	20230908	121600	13335970	5340	5340	5340	5340	0
445	20230908	121500	13335970	5340	5340	5340	5340	0
446	20230908	121400	13335970	5340	5340	5340	5340	0
447	20230908	121300	13335970	5340	5340	5340	5340	0
448	20230908	121200	13335970	5340	5340	5340	5340	0
449	20230908	121100	13335970	5340	5340	5340	5340	0
450	20230908	121000	13335970	5340	5340	5340	5340	0
451	20230908	120900	13335970	5340	5340	5340	5340	0
452	20230908	120800	13335970	5340	5340	5340	5340	0
453	20230908	120700	13335970	5340	5340	5340	5340	0
454	20230908	120600	13335970	5340	5340	5340	5340	0
455	20230908	120500	13335970	5340	5340	5340	5340	0
456	20230908	120400	13335970	5340	5340	5340	5340	0
457	20230908	120300	13335970	5340	5340	5340	5340	0
458	20230908	120200	13335970	5340	5340	5340	5340	0
459	20230908	120100	13335970	5340	5340	5340	5340	0
460	20230908	120000	13335970	5340	5340	5340	5340	0
461	20230908	115900	13335970	5340	5340	5340	5340	1
462	20230908	115800	13330630	5340	5340	5340	5340	0
463	20230908	115700	13330630	5340	5340	5340	5340	0
464	20230908	115600	13330630	5340	5340	5340	5340	0
465	20230908	115500	13330630	5340	5340	5340	5340	0
466	20230908	115400	13330630	5340	5340	5340	5340	0
467	20230908	115300	13330630	5340	5340	5340	5340	0
468	20230908	115200	13330630	5340	5340	5340	5340	0
469	20230908	115100	13330630	5340	5340	5340	5340	0
470	20230908	115000	13330630	5340	5340	5340	5340	0
471	20230908	114900	13330630	5340	5340	5340	5340	0
472	20230908	114800	13330630	5340	5340	5340	5340	0
473	20230908	114700	13330630	5340	5340	5340	5340	0
474	20230908	114600	13330630	5340	5340	5340	5340	112
475	20230908	114500	12732550	5340	5340	5340	5340	0
476	20230908	114400	12732550	5340	5340	5340	5340	0
477	20230908	114300	12732550	5340	5340	5340	5340	0
478	20230908	114200	12732550	5340	5340	5340	5340	0
479	20230908	114100	12732550	5340	5340	5340	5340	0
480	20230908	114000	12732550	5340	5340	5340	5340	0
481	20230908	113900	12732550	5340	5340	5340	5340	0
482	20230908	113800	12732550	5340	5340	5340	5340	0
483	20230908	113700	12732550	5340	5340	5340	5340	0
484	20230908	113600	12732550	5340	5340	5340	5340	0
485	20230908	113500	12732550	5340	5340	5340	5340	0
486	20230908	113400	12732550	5340	5340	5340	5340	0
487	20230908	113300	12732550	5340	5340	5340	5340	0
488	20230908	113200	12732550	5340	5340	5340	5340	0
489	20230908	113100	12732550	5340	5340	5340	5340	0
490	20230908	113000	12732550	5340	5340	5340	5340	0
491	20230908	112900	12732550	5340	5340	5340	5340	0
492	20230908	112800	12732550	5340	5340	5340	5340	0
493	20230908	112700	12732550	5340	5340	5340	5340	0
494	20230908	112600	12732550	5340	5340	5340	5340	0
495	20230908	112500	12732550	5340	5340	5340	5340	0
496	20230908	112400	12732550	5340	5340	5340	5340	0
497	20230908	112300	12732550	5340	5340	5340	5340	0
498	20230908	112200	12732550	5340	5340	5340	5340	0
499	20230908	112100	12732550	5340	5340	5340	5340	0
500	20230908	112000	12732550	5340	5340	5340	5340	0
501	20230908	111900	12732550	5340	5340	5340	5340	0
502	20230908	111800	12732550	5340	5340	5340	5340	322
503	20230908	111700	11013070	5340	5340	5340	5340	0
504	20230908	111600	11013070	5340	5340	5340	5340	0
505	20230908	111500	11013070	5340	5340	5340	5340	0
506	20230908	111400	11013070	5340	5340	5340	5340	0
507	20230908	111300	11013070	5340	5340	5340	5340	0
508	20230908	111200	11013070	5340	5340	5340	5340	5
509	20230908	111100	10986370	5340	5340	5340	5340	0
510	20230908	111000	10986370	5340	5340	5340	5340	1
511	20230908	110900	10981030	5340	5340	5340	5340	0
512	20230908	110800	10981030	5340	5340	5340	5340	1
513	20230908	110700	10975690	5310	5310	5310	5310	0
514	20230908	110600	10975690	5310	5310	5310	5310	0
515	20230908	110500	10975690	5310	5310	5310	5310	0
516	20230908	110400	10975690	5310	5310	5310	5310	0
517	20230908	110300	10975690	5310	5310	5310	5310	0
518	20230908	110200	10975690	5310	5310	5310	5310	0
519	20230908	110100	10975690	5310	5310	5310	5310	0
520	20230908	110000	10975690	5310	5310	5310	5310	0
521	20230908	105900	10975690	5310	5310	5310	5310	0
522	20230908	105800	10975690	5310	5310	5310	5310	0
523	20230908	105700	10975690	5310	5310	5310	5310	0
524	20230908	105600	10975690	5310	5310	5310	5310	0
525	20230908	105500	10975690	5310	5310	5310	5310	0
526	20230908	105400	10975690	5310	5310	5310	5310	0
527	20230908	105300	10975690	5310	5310	5310	5310	0
528	20230908	105200	10975690	5310	5310	5310	5310	0
529	20230908	105100	10975690	5310	5310	5310	5310	0
530	20230908	105000	10975690	5310	5310	5310	5310	0
531	20230908	104900	10975690	5310	5310	5310	5310	0
532	20230908	104800	10975690	5310	5310	5310	5310	0
533	20230908	104700	10975690	5310	5310	5310	5310	0
534	20230908	104600	10975690	5310	5310	5310	5310	0
535	20230908	104500	10975690	5310	5310	5310	5310	30
536	20230908	104400	10816390	5310	5310	5310	5310	0
537	20230908	104300	10816390	5310	5320	5320	5310	510
538	20230908	104200	8108170	5340	5340	5340	5340	0
539	20230908	104100	8108170	5340	5340	5340	5340	0
540	20230908	104000	8108170	5340	5340	5340	5340	0
541	20230908	103900	8108170	5340	5340	5340	5340	0
542	20230908	103800	8108170	5340	5340	5340	5340	0
543	20230908	103700	8108170	5340	5340	5340	5340	0
544	20230908	103600	8108170	5340	5340	5340	5340	0
545	20230908	103500	8108170	5340	5340	5340	5340	0
546	20230908	103400	8108170	5340	5340	5340	5340	0
547	20230908	103300	8108170	5340	5340	5340	5340	0
548	20230908	103200	8108170	5340	5340	5340	5340	0
549	20230908	103100	8108170	5340	5340	5340	5340	0
550	20230908	103000	8108170	5340	5340	5340	5340	0
551	20230908	102900	8108170	5340	5340	5340	5340	0
552	20230908	102800	8108170	5340	5340	5340	5340	0
553	20230908	102700	8108170	5340	5340	5340	5340	0
554	20230908	102600	8108170	5340	5340	5340	5340	0
555	20230908	102500	8108170	5340	5340	5340	5340	0
556	20230908	102400	8108170	5340	5340	5340	5340	0
557	20230908	102300	8108170	5340	5340	5340	5340	0
558	20230908	102200	8108170	5340	5340	5340	5340	0
559	20230908	102100	8108170	5340	5340	5340	5340	0
560	20230908	102000	8108170	5340	5340	5340	5340	0
561	20230908	101900	8108170	5340	5340	5340	5340	0
562	20230908	101800	8108170	5340	5340	5340	5340	0
563	20230908	101700	8108170	5340	5340	5340	5340	0
564	20230908	101600	8108170	5340	5340	5340	5340	0
565	20230908	101500	8108170	5340	5340	5340	5340	0
566	20230908	101400	8108170	5340	5340	5340	5340	0
567	20230908	101300	8108170	5340	5340	5340	5340	0
568	20230908	101200	8108170	5340	5340	5340	5340	0
569	20230908	101100	8108170	5340	5340	5340	5340	0
570	20230908	101000	8108170	5340	5340	5340	5340	0
571	20230908	100900	8108170	5340	5340	5340	5340	0
572	20230908	100800	8108170	5340	5340	5340	5340	0
573	20230908	100700	8108170	5340	5340	5340	5340	0
574	20230908	100600	8108170	5340	5340	5340	5340	38
575	20230908	100500	7905250	5340	5340	5340	5340	0
576	20230908	100400	7905250	5340	5340	5340	5340	0
577	20230908	100300	7905250	5340	5340	5340	5340	0
578	20230908	100200	7905250	5340	5340	5340	5340	0
579	20230908	100100	7905250	5340	5340	5340	5340	0
580	20230908	100000	7905250	5340	5340	5340	5340	0
581	20230908	095900	7905250	5340	5340	5340	5340	0
582	20230908	095800	7905250	5340	5340	5340	5340	0
583	20230908	095700	7905250	5340	5340	5340	5340	0
584	20230908	095600	7905250	5340	5340	5340	5340	36
585	20230908	095500	7713010	5320	5320	5320	5320	0
586	20230908	095400	7713010	5320	5320	5320	5320	117
587	20230908	095300	7090570	5320	5320	5320	5320	0
588	20230908	095200	7090570	5320	5320	5320	5320	0
589	20230908	095100	7090570	5320	5320	5320	5320	0
590	20230908	095000	7090570	5320	5320	5320	5320	10
591	20230908	094900	7037370	5320	5320	5320	5320	0
592	20230908	094800	7037370	5320	5320	5320	5320	0
593	20230908	094700	7037370	5320	5320	5320	5320	0
594	20230908	094600	7037370	5320	5320	5320	5320	0
595	20230908	094500	7037370	5320	5320	5320	5320	0
596	20230908	094400	7037370	5320	5320	5320	5320	0
597	20230908	094300	7037370	5320	5320	5320	5320	0
598	20230908	094200	7037370	5320	5320	5320	5320	1
599	20230908	094100	7032050	5340	5340	5340	5340	200
600	20230908	094000	5964050	5340	5340	5340	5340	26
601	20230908	093900	5825210	5340	5340	5340	5340	1
602	20230908	093800	5819870	5340	5340	5340	5340	0
603	20230908	093700	5819870	5340	5340	5340	5340	0
604	20230908	093600	5819870	5340	5340	5340	5340	0
605	20230908	093500	5819870	5340	5340	5340	5340	0
606	20230908	093400	5819870	5340	5340	5340	5340	2
607	20230908	093300	5809190	5340	5340	5340	5340	10
608	20230908	093200	5755790	5340	5340	5340	5340	0
609	20230908	093100	5755790	5340	5340	5340	5340	0
610	20230908	093000	5755790	5340	5340	5340	5340	1
611	20230908	092900	5750450	5340	5340	5340	5340	1
612	20230908	092800	5745110	5340	5320	5340	5320	343
613	20230908	092700	3920330	5320	5320	5320	5320	0
614	20230908	092600	3920330	5320	5320	5320	5320	0
615	20230908	092500	3920330	5320	5320	5320	5320	20
616	20230908	092400	3813930	5340	5340	5340	5340	0
617	20230908	092300	3813930	5340	5340	5340	5340	0
618	20230908	092200	3813930	5340	5340	5340	5340	3
619	20230908	092100	3797910	5340	5340	5340	5340	0
620	20230908	092000	3797910	5340	5340	5340	5340	0
621	20230908	091900	3797910	5340	5340	5340	5340	10
622	20230908	091800	3744510	5340	5340	5340	5340	10
623	20230908	091700	3691110	5340	5340	5340	5340	9
624	20230908	091600	3643050	5330	5330	5330	5330	7
625	20230908	091500	3605740	5340	5340	5340	5340	1
626	20230908	091400	3600400	5340	5340	5340	5340	10
627	20230908	091300	3547000	5340	5340	5340	5340	59
628	20230908	091200	3231940	5340	5340	5340	5340	0
629	20230908	091100	3231940	5340	5340	5340	5340	0
630	20230908	091000	3231940	5340	5340	5340	5340	0
631	20230908	090900	3231940	5340	5340	5340	5340	1
632	20230908	090800	3226600	5350	5350	5350	5350	0
633	20230908	090700	3226600	5350	5350	5350	5350	0
634	20230908	090600	3226600	5350	5350	5350	5350	231
635	20230908	090500	1990750	5350	5350	5350	5350	0
636	20230908	090400	1990750	5350	5350	5350	5350	0
637	20230908	090300	1990750	5350	5350	5350	5350	0
638	20230908	090200	1990750	5350	5350	5350	5350	0
639	20230908	090100	1990750	5350	5380	5380	5350	93
640	20230908	090000	1492860	5370	5370	5370	5370	278