KissMeData/007370/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	184500	118782920	5920	5920	5920	5920	320
3	20230911	184400	118782920	5920	5920	5920	5920	0
4	20230911	184300	118782920	5920	5920	5920	5920	0
5	20230911	184200	118782920	5920	5920	5920	5920	0
6	20230911	184100	118782920	5920	5920	5920	5920	0
7	20230911	184000	118782920	5920	5920	5920	5920	0
8	20230911	183900	118782920	5920	5920	5920	5920	0
9	20230911	183800	118782920	5920	5920	5920	5920	0
10	20230911	183700	118782920	5920	5920	5920	5920	0
11	20230911	183600	118782920	5920	5920	5920	5920	0
12	20230911	183500	118782920	5920	5920	5920	5920	0
13	20230911	183400	118782920	5920	5920	5920	5920	0
14	20230911	183300	118782920	5920	5920	5920	5920	0
15	20230911	183200	118782920	5920	5920	5920	5920	0
16	20230911	183100	118782920	5920	5920	5920	5920	0
17	20230911	183000	118782920	5920	5920	5920	5920	0
18	20230911	182900	118782920	5920	5920	5920	5920	0
19	20230911	182800	118782920	5920	5920	5920	5920	0
20	20230911	182700	118782920	5920	5920	5920	5920	0
21	20230911	182600	118782920	5920	5920	5920	5920	0
22	20230911	182500	118782920	5920	5920	5920	5920	0
23	20230911	182400	118782920	5920	5920	5920	5920	0
24	20230911	182300	118782920	5920	5920	5920	5920	0
25	20230911	182200	118782920	5920	5920	5920	5920	0
26	20230911	182100	118782920	5920	5920	5920	5920	0
27	20230911	182000	118782920	5920	5920	5920	5920	0
28	20230911	181900	118782920	5920	5920	5920	5920	0
29	20230911	181800	118782920	5920	5920	5920	5920	0
30	20230911	181700	118782920	5920	5920	5920	5920	0
31	20230911	181600	118782920	5920	5920	5920	5920	0
32	20230911	181500	118782920	5920	5920	5920	5920	320
33	20230911	181400	118782920	5920	5920	5920	5920	0
34	20230911	181300	118782920	5920	5920	5920	5920	0
35	20230911	181200	118782920	5920	5920	5920	5920	0
36	20230911	181100	118782920	5920	5920	5920	5920	0
37	20230911	181000	118782920	5920	5920	5920	5920	0
38	20230911	180900	118782920	5920	5920	5920	5920	0
39	20230911	180800	118782920	5920	5920	5920	5920	0
40	20230911	180700	118782920	5920	5920	5920	5920	0
41	20230911	180600	118782920	5920	5920	5920	5920	0
42	20230911	180500	118782920	5920	5920	5920	5920	0
43	20230911	180400	118782920	5920	5920	5920	5920	0
44	20230911	180300	118782920	5920	5920	5920	5920	0
45	20230911	180200	118782920	5920	5920	5920	5920	0
46	20230911	180100	118782920	5920	5920	5920	5920	0
47	20230911	180000	118782920	5920	5920	5920	5920	0
48	20230911	175900	118782920	5920	5920	5920	5920	0
49	20230911	175800	118782920	5920	5920	5920	5920	0
50	20230911	175700	118782920	5920	5920	5920	5920	0
51	20230911	175600	118782920	5920	5920	5920	5920	0
52	20230911	175500	118782920	5920	5920	5920	5920	0
53	20230911	175400	118782920	5920	5920	5920	5920	0
54	20230911	175300	118782920	5920	5920	5920	5920	0
55	20230911	175200	118782920	5920	5920	5920	5920	0
56	20230911	175100	118782920	5920	5920	5920	5920	0
57	20230911	175000	118782920	5920	5920	5920	5920	0
58	20230911	174900	118782920	5920	5920	5920	5920	0
59	20230911	174800	118782920	5920	5920	5920	5920	0
60	20230911	174700	118782920	5920	5920	5920	5920	0
61	20230911	174600	118782920	5920	5920	5920	5920	0
62	20230911	174500	118782920	5920	5920	5920	5920	320
63	20230911	174400	118782920	5920	5920	5920	5920	0
64	20230911	174300	118782920	5920	5920	5920	5920	0
65	20230911	174200	118782920	5920	5920	5920	5920	0
66	20230911	174100	118782920	5920	5920	5920	5920	0
67	20230911	174000	118782920	5920	5920	5920	5920	0
68	20230911	173900	118782920	5920	5920	5920	5920	0
69	20230911	173800	118782920	5920	5920	5920	5920	0
70	20230911	173700	118782920	5920	5920	5920	5920	0
71	20230911	173600	118782920	5920	5920	5920	5920	0
72	20230911	173500	118782920	5920	5920	5920	5920	0
73	20230911	173400	118782920	5920	5920	5920	5920	0
74	20230911	173300	118782920	5920	5920	5920	5920	0
75	20230911	173200	118782920	5920	5920	5920	5920	0
76	20230911	173100	118782920	5920	5920	5920	5920	0
77	20230911	173000	118782920	5920	5920	5920	5920	0
78	20230911	172900	118782920	5920	5920	5920	5920	0
79	20230911	172800	118782920	5920	5920	5920	5920	0
80	20230911	172700	118782920	5920	5920	5920	5920	0
81	20230911	172600	118782920	5920	5920	5920	5920	0
82	20230911	172500	118782920	5920	5920	5920	5920	0
83	20230911	172400	118782920	5920	5920	5920	5920	0
84	20230911	172300	118782920	5920	5920	5920	5920	0
85	20230911	172200	118782920	5920	5920	5920	5920	0
86	20230911	172100	118782920	5920	5920	5920	5920	0
87	20230911	172000	118782920	5920	5920	5920	5920	0
88	20230911	171900	118782920	5920	5920	5920	5920	0
89	20230911	171800	118782920	5920	5920	5920	5920	0
90	20230911	171700	118782920	5920	5920	5920	5920	0
91	20230911	171600	118782920	5920	5920	5920	5920	0
92	20230911	171500	118782920	5920	5920	5920	5920	320
93	20230911	171400	118782920	5920	5920	5920	5920	0
94	20230911	171300	118782920	5920	5920	5920	5920	0
95	20230911	171200	118782920	5920	5920	5920	5920	0
96	20230911	171100	118782920	5920	5920	5920	5920	0
97	20230911	171000	118782920	5920	5920	5920	5920	0
98	20230911	170900	118782920	5920	5920	5920	5920	0
99	20230911	170800	118782920	5920	5920	5920	5920	0
100	20230911	170700	118782920	5920	5920	5920	5920	0
101	20230911	170600	118782920	5920	5920	5920	5920	0
102	20230911	170500	118782920	5920	5920	5920	5920	0
103	20230911	170400	118782920	5920	5920	5920	5920	0
104	20230911	170300	118782920	5920	5920	5920	5920	0
105	20230911	170200	118782920	5920	5920	5920	5920	0
106	20230911	170100	118782920	5920	5920	5920	5920	0
107	20230911	170000	118782920	5920	5920	5920	5920	0
108	20230911	165900	118782920	5920	5920	5920	5920	0
109	20230911	165800	118782920	5920	5920	5920	5920	0
110	20230911	165700	118782920	5920	5920	5920	5920	0
111	20230911	165600	118782920	5920	5920	5920	5920	0
112	20230911	165500	118782920	5920	5920	5920	5920	0
113	20230911	165400	118782920	5920	5920	5920	5920	0
114	20230911	165300	118782920	5920	5920	5920	5920	0
115	20230911	165200	118782920	5920	5920	5920	5920	0
116	20230911	165100	118782920	5920	5920	5920	5920	0
117	20230911	165000	118782920	5920	5920	5920	5920	0
118	20230911	164900	118782920	5920	5920	5920	5920	0
119	20230911	164800	118782920	5920	5920	5920	5920	0
120	20230911	164700	118782920	5920	5920	5920	5920	0
121	20230911	164600	118782920	5920	5920	5920	5920	0
122	20230911	164500	118782920	5920	5920	5920	5920	320
123	20230911	164400	118782920	5920	5920	5920	5920	0
124	20230911	164300	118782920	5920	5920	5920	5920	0
125	20230911	164200	118782920	5920	5920	5920	5920	0
126	20230911	164100	118782920	5920	5920	5920	5920	0
127	20230911	164000	118782920	5920	5920	5920	5920	0
128	20230911	163900	118782920	5920	5920	5920	5920	0
129	20230911	163800	118782920	5920	5920	5920	5920	0
130	20230911	163700	118782920	5920	5920	5920	5920	0
131	20230911	163600	118782920	5920	5920	5920	5920	0
132	20230911	163500	118782920	5920	5920	5920	5920	0
133	20230911	163400	118782920	5920	5920	5920	5920	0
134	20230911	163300	118782920	5920	5920	5920	5920	0
135	20230911	163200	118782920	5920	5920	5920	5920	0
136	20230911	163100	118782920	5920	5920	5920	5920	0
137	20230911	163000	118782920	5920	5920	5920	5920	0
138	20230911	162900	118782920	5920	5920	5920	5920	0
139	20230911	162800	118782920	5920	5920	5920	5920	0
140	20230911	162700	118782920	5920	5920	5920	5920	0
141	20230911	162600	118782920	5920	5920	5920	5920	0
142	20230911	162500	118782920	5920	5920	5920	5920	0
143	20230911	162400	118782920	5920	5920	5920	5920	0
144	20230911	162300	118782920	5920	5920	5920	5920	0
145	20230911	162200	118782920	5920	5920	5920	5920	0
146	20230911	162100	118782920	5920	5920	5920	5920	0
147	20230911	162000	118782920	5920	5920	5920	5920	0
148	20230911	161900	118782920	5920	5920	5920	5920	0
149	20230911	161800	118782920	5920	5920	5920	5920	0
150	20230911	161700	118782920	5920	5920	5920	5920	0
151	20230911	161600	118782920	5920	5920	5920	5920	0
152	20230911	161500	118782920	5920	5920	5920	5920	320
153	20230911	161400	118782920	5920	5920	5920	5920	0
154	20230911	161300	118782920	5920	5920	5920	5920	0
155	20230911	161200	118782920	5920	5920	5920	5920	0
156	20230911	161100	118782920	5920	5920	5920	5920	0
157	20230911	161000	118782920	5920	5920	5920	5920	0
158	20230911	160900	118782920	5920	5920	5920	5920	0
159	20230911	160800	118782920	5920	5920	5920	5920	0
160	20230911	160700	118782920	5920	5920	5920	5920	0
161	20230911	160600	118782920	5920	5920	5920	5920	0
162	20230911	160500	118782920	5920	5920	5920	5920	0
163	20230911	160400	118782920	5920	5920	5920	5920	0
164	20230911	160300	118782920	5920	5920	5920	5920	0
165	20230911	160200	118782920	5920	5920	5920	5920	0
166	20230911	160100	118782920	5920	5920	5920	5920	0
167	20230911	160000	118782920	5920	5920	5920	5920	0
168	20230911	155900	118782920	5920	5920	5920	5920	0
169	20230911	155800	118782920	5920	5920	5920	5920	0
170	20230911	155700	118782920	5920	5920	5920	5920	0
171	20230911	155600	118782920	5920	5920	5920	5920	0
172	20230911	155500	118782920	5920	5920	5920	5920	0
173	20230911	155400	118782920	5920	5920	5920	5920	0
174	20230911	155300	118782920	5920	5920	5920	5920	0
175	20230911	155200	118782920	5920	5920	5920	5920	0
176	20230911	155100	118782920	5920	5920	5920	5920	0
177	20230911	155000	118782920	5920	5920	5920	5920	0
178	20230911	154900	118782920	5920	5920	5920	5920	0
179	20230911	154800	118782920	5920	5920	5920	5920	0
180	20230911	154700	118782920	5920	5920	5920	5920	0
181	20230911	154600	118782920	5920	5920	5920	5920	0
182	20230911	154500	118782920	5920	5920	5920	5920	320
183	20230911	154400	118782920	5920	5920	5920	5920	0
184	20230911	154300	118782920	5920	5920	5920	5920	0
185	20230911	154200	118782920	5920	5920	5920	5920	0
186	20230911	154100	118782920	5920	5920	5920	5920	0
187	20230911	154000	118782920	5920	5920	5920	5920	0
188	20230911	153900	118782920	5920	5920	5920	5920	0
189	20230911	153800	118782920	5920	5920	5920	5920	0
190	20230911	153700	118782920	5920	5920	5920	5920	0
191	20230911	153600	118782920	5920	5920	5920	5920	0
192	20230911	153500	118782920	5920	5920	5920	5920	0
193	20230911	153400	118782920	5920	5920	5920	5920	0
194	20230911	153300	118782920	5920	5920	5920	5920	0
195	20230911	153200	118782920	5920	5920	5920	5920	0
196	20230911	153100	118782920	5920	5920	5920	5920	0
197	20230911	153000	118782920	5920	5920	5920	5920	320
198	20230911	152900	116888520	5920	5920	5920	5920	0
199	20230911	152800	116888520	5920	5920	5920	5920	0
200	20230911	152700	116888520	5920	5920	5920	5920	0
201	20230911	152600	116888520	5920	5920	5920	5920	0
202	20230911	152500	116888520	5920	5920	5920	5920	0
203	20230911	152400	116888520	5920	5920	5920	5920	0
204	20230911	152300	116888520	5920	5920	5920	5920	0
205	20230911	152200	116888520	5920	5920	5920	5920	0
206	20230911	152100	116888520	5920	5920	5920	5920	0
207	20230911	152000	116888520	5920	5920	5920	5920	0
208	20230911	151900	116888520	5920	5940	5940	5920	63
209	20230911	151800	116515460	5940	5940	5940	5940	0
210	20230911	151700	116515460	5940	5940	5940	5940	0
211	20230911	151600	116515460	5940	5940	5940	5940	398
212	20230911	151500	114151340	5950	5950	5950	5950	0
213	20230911	151400	114151340	5950	5950	5950	5950	0
214	20230911	151300	114151340	5950	5950	5950	5950	0
215	20230911	151200	114151340	5950	5950	5950	5950	0
216	20230911	151100	114151340	5950	5950	5950	5950	0
217	20230911	151000	114151340	5950	5950	5950	5950	746
218	20230911	150900	109712640	5930	5930	5930	5930	0
219	20230911	150800	109712640	5930	5930	5930	5930	0
220	20230911	150700	109712640	5930	5930	5930	5930	0
221	20230911	150600	109712640	5930	5930	5930	5930	0
222	20230911	150500	109712640	5930	5930	5930	5930	0
223	20230911	150400	109712640	5930	5930	5930	5930	0
224	20230911	150300	109712640	5930	5930	5930	5930	0
225	20230911	150200	109712640	5930	5930	5930	5930	0
226	20230911	150100	109712640	5930	5930	5930	5930	200
227	20230911	150000	108526640	5920	5920	5920	5920	0
228	20230911	145900	108526640	5920	5920	5920	5920	400
229	20230911	145800	106158640	5950	5950	5950	5950	0
230	20230911	145700	106158640	5950	5950	5950	5950	0
231	20230911	145600	106158640	5950	5940	5950	5940	200
232	20230911	145500	104968650	5940	5940	5940	5940	19
233	20230911	145400	104855790	5950	5950	5950	5950	0
234	20230911	145300	104855790	5950	5950	5950	5950	0
235	20230911	145200	104855790	5950	5950	5950	5950	0
236	20230911	145100	104855790	5950	5950	5950	5950	0
237	20230911	145000	104855790	5950	5950	5950	5950	0
238	20230911	144900	104855790	5950	5950	5950	5950	0
239	20230911	144800	104855790	5950	5950	5950	5950	0
240	20230911	144700	104855790	5950	5950	5950	5950	0
241	20230911	144600	104855790	5950	5940	5950	5940	10
242	20230911	144500	104796370	5910	5910	5910	5910	0
243	20230911	144400	104796370	5910	5910	5910	5910	0
244	20230911	144300	104796370	5910	5910	5910	5910	0
245	20230911	144200	104796370	5910	5920	5920	5910	120
246	20230911	144100	104086730	5930	5930	5930	5930	0
247	20230911	144000	104086730	5930	5930	5930	5930	5
248	20230911	143900	104057080	5920	5920	5920	5920	0
249	20230911	143800	104057080	5920	5920	5920	5920	0
250	20230911	143700	104057080	5920	5920	5920	5920	0
251	20230911	143600	104057080	5920	5920	5920	5920	0
252	20230911	143500	104057080	5920	5920	5920	5920	0
253	20230911	143400	104057080	5920	5920	5920	5920	0
254	20230911	143300	104057080	5920	5920	5920	5920	0
255	20230911	143200	104057080	5920	5920	5920	5920	0
256	20230911	143100	104057080	5920	5920	5920	5920	0
257	20230911	143000	104057080	5920	5920	5920	5920	0
258	20230911	142900	104057080	5920	5920	5920	5920	0
259	20230911	142800	104057080	5920	5920	5920	5920	0
260	20230911	142700	104057080	5920	5920	5920	5920	0
261	20230911	142600	104057080	5920	5920	5920	5920	0
262	20230911	142500	104057080	5920	5920	5920	5920	0
263	20230911	142400	104057080	5920	5920	5920	5920	0
264	20230911	142300	104057080	5920	5920	5920	5920	0
265	20230911	142200	104057080	5920	5920	5920	5920	10
266	20230911	142100	103997880	5940	5940	5940	5940	0
267	20230911	142000	103997880	5940	5940	5940	5940	0
268	20230911	141900	103997880	5940	5940	5940	5940	0
269	20230911	141800	103997880	5940	5940	5940	5940	0
270	20230911	141700	103997880	5940	5940	5940	5940	0
271	20230911	141600	103997880	5940	5940	5940	5940	0
272	20230911	141500	103997880	5940	5940	5940	5940	0
273	20230911	141400	103997880	5940	5940	5940	5940	0
274	20230911	141300	103997880	5940	5940	5940	5940	0
275	20230911	141200	103997880	5940	5940	5940	5940	0
276	20230911	141100	103997880	5940	5940	5940	5940	0
277	20230911	141000	103997880	5940	5940	5940	5940	0
278	20230911	140900	103997880	5940	5940	5940	5940	0
279	20230911	140800	103997880	5940	5940	5940	5940	0
280	20230911	140700	103997880	5940	5940	5940	5940	0
281	20230911	140600	103997880	5940	5940	5940	5940	0
282	20230911	140500	103997880	5940	5940	5940	5940	0
283	20230911	140400	103997880	5940	5940	5940	5940	0
284	20230911	140300	103997880	5940	5940	5940	5940	0
285	20230911	140200	103997880	5940	5940	5940	5940	600
286	20230911	140100	100433880	5940	5940	5940	5940	0
287	20230911	140000	100433880	5940	5940	5940	5940	0
288	20230911	135900	100433880	5940	5940	5940	5940	0
289	20230911	135800	100433880	5940	5940	5940	5940	0
290	20230911	135700	100433880	5940	5940	5940	5940	0
291	20230911	135600	100433880	5940	5940	5940	5940	0
292	20230911	135500	100433880	5940	5940	5940	5940	0
293	20230911	135400	100433880	5940	5940	5940	5940	0
294	20230911	135300	100433880	5940	5940	5940	5940	0
295	20230911	135200	100433880	5940	5940	5940	5940	0
296	20230911	135100	100433880	5940	5940	5940	5940	0
297	20230911	135000	100433880	5940	5940	5940	5940	0
298	20230911	134900	100433880	5940	5940	5940	5940	0
299	20230911	134800	100433880	5940	5940	5940	5940	0
300	20230911	134700	100433880	5940	5940	5940	5940	0
301	20230911	134600	100433880	5940	5940	5940	5940	0
302	20230911	134500	100433880	5940	5940	5940	5940	0
303	20230911	134400	100433880	5940	5940	5940	5940	0
304	20230911	134300	100433880	5940	5940	5940	5940	500
305	20230911	134200	97463880	5940	5940	5940	5940	0
306	20230911	134100	97463880	5940	5940	5940	5940	0
307	20230911	134000	97463880	5940	5940	5940	5940	33
308	20230911	133900	97267860	5920	5920	5920	5920	2
309	20230911	133800	97256020	5920	5920	5920	5920	0
310	20230911	133700	97256020	5920	5910	5920	5910	248
311	20230911	133600	95790330	5910	5910	5910	5910	0
312	20230911	133500	95790330	5910	5910	5910	5910	0
313	20230911	133400	95790330	5910	5910	5910	5910	0
314	20230911	133300	95790330	5910	5910	5910	5910	0
315	20230911	133200	95790330	5910	5910	5910	5910	0
316	20230911	133100	95790330	5910	5910	5910	5910	0
317	20230911	133000	95790330	5910	5910	5910	5910	0
318	20230911	132900	95790330	5910	5910	5910	5910	99
319	20230911	132800	95205240	5910	5910	5910	5910	0
320	20230911	132700	95205240	5910	5910	5910	5910	0
321	20230911	132600	95205240	5910	5910	5910	5910	0
322	20230911	132500	95205240	5910	5910	5910	5910	0
323	20230911	132400	95205240	5910	5910	5910	5910	1
324	20230911	132300	95199330	5930	5930	5930	5930	0
325	20230911	132200	95199330	5930	5930	5930	5930	0
326	20230911	132100	95199330	5930	5930	5930	5930	0
327	20230911	132000	95199330	5930	5930	5930	5930	0
328	20230911	131900	95199330	5930	5930	5930	5930	8
329	20230911	131800	95151890	5910	5910	5910	5910	0
330	20230911	131700	95151890	5910	5910	5910	5910	0
331	20230911	131600	95151890	5910	5910	5910	5910	0
332	20230911	131500	95151890	5910	5910	5910	5910	0
333	20230911	131400	95151890	5910	5910	5910	5910	0
334	20230911	131300	95151890	5910	5910	5910	5910	0
335	20230911	131200	95151890	5910	5910	5910	5910	0
336	20230911	131100	95151890	5910	5910	5910	5910	0
337	20230911	131000	95151890	5910	5910	5910	5910	0
338	20230911	130900	95151890	5910	5910	5910	5910	0
339	20230911	130800	95151890	5910	5910	5910	5910	0
340	20230911	130700	95151890	5910	5910	5910	5910	0
341	20230911	130600	95151890	5910	5910	5910	5910	0
342	20230911	130500	95151890	5910	5910	5910	5910	0
343	20230911	130400	95151890	5910	5910	5910	5910	0
344	20230911	130300	95151890	5910	5910	5910	5910	0
345	20230911	130200	95151890	5910	5910	5910	5910	0
346	20230911	130100	95151890	5910	5910	5910	5910	0
347	20230911	130000	95151890	5910	5910	5910	5910	0
348	20230911	125900	95151890	5910	5910	5910	5910	0
349	20230911	125800	95151890	5910	5910	5910	5910	0
350	20230911	125700	95151890	5910	5910	5910	5910	0
351	20230911	125600	95151890	5910	5910	5910	5910	0
352	20230911	125500	95151890	5910	5910	5910	5910	0
353	20230911	125400	95151890	5910	5910	5910	5910	0
354	20230911	125300	95151890	5910	5910	5910	5910	0
355	20230911	125200	95151890	5910	5910	5910	5910	0
356	20230911	125100	95151890	5910	5910	5910	5910	0
357	20230911	125000	95151890	5910	5910	5910	5910	0
358	20230911	124900	95151890	5910	5910	5910	5910	0
359	20230911	124800	95151890	5910	5910	5910	5910	0
360	20230911	124700	95151890	5910	5910	5910	5910	0
361	20230911	124600	95151890	5910	5910	5910	5910	0
362	20230911	124500	95151890	5910	5910	5910	5910	0
363	20230911	124400	95151890	5910	5910	5910	5910	0
364	20230911	124300	95151890	5910	5910	5910	5910	0
365	20230911	124200	95151890	5910	5910	5910	5910	0
366	20230911	124100	95151890	5910	5910	5910	5910	0
367	20230911	124000	95151890	5910	5910	5910	5910	35
368	20230911	123900	94945040	5910	5910	5910	5910	0
369	20230911	123800	94945040	5910	5910	5910	5910	0
370	20230911	123700	94945040	5910	5910	5910	5910	0
371	20230911	123600	94945040	5910	5910	5910	5910	0
372	20230911	123500	94945040	5910	5910	5910	5910	0
373	20230911	123400	94945040	5910	5910	5910	5910	0
374	20230911	123300	94945040	5910	5910	5910	5910	0
375	20230911	123200	94945040	5910	5910	5910	5910	0
376	20230911	123100	94945040	5910	5910	5910	5910	0
377	20230911	123000	94945040	5910	5910	5910	5910	0
378	20230911	122900	94945040	5910	5910	5910	5910	0
379	20230911	122800	94945040	5910	5910	5910	5910	0
380	20230911	122700	94945040	5910	5910	5910	5910	0
381	20230911	122600	94945040	5910	5910	5910	5910	0
382	20230911	122500	94945040	5910	5910	5910	5910	9
383	20230911	122400	94891850	5910	5910	5910	5910	0
384	20230911	122300	94891850	5910	5910	5910	5910	44
385	20230911	122200	94631810	5920	5920	5920	5920	0
386	20230911	122100	94631810	5920	5920	5920	5920	0
387	20230911	122000	94631810	5920	5920	5920	5920	0
388	20230911	121900	94631810	5920	5920	5920	5920	0
389	20230911	121800	94631810	5920	5920	5920	5920	0
390	20230911	121700	94631810	5920	5920	5920	5920	0
391	20230911	121600	94631810	5920	5920	5920	5920	0
392	20230911	121500	94631810	5920	5920	5920	5920	0
393	20230911	121400	94631810	5920	5920	5920	5920	0
394	20230911	121300	94631810	5920	5920	5920	5920	0
395	20230911	121200	94631810	5920	5920	5920	5920	0
396	20230911	121100	94631810	5920	5920	5920	5920	0
397	20230911	121000	94631810	5920	5920	5920	5920	0
398	20230911	120900	94631810	5920	5920	5920	5920	0
399	20230911	120800	94631810	5920	5920	5920	5920	0
400	20230911	120700	94631810	5920	5920	5920	5920	0
401	20230911	120600	94631810	5920	5920	5920	5920	0
402	20230911	120500	94631810	5920	5920	5920	5920	0
403	20230911	120400	94631810	5920	5920	5920	5920	0
404	20230911	120300	94631810	5920	5920	5920	5920	0
405	20230911	120200	94631810	5920	5920	5920	5920	0
406	20230911	120100	94631810	5920	5920	5920	5920	0
407	20230911	120000	94631810	5920	5920	5920	5920	0
408	20230911	115900	94631810	5920	5920	5920	5920	0
409	20230911	115800	94631810	5920	5920	5920	5920	0
410	20230911	115700	94631810	5920	5920	5920	5920	0
411	20230911	115600	94631810	5920	5920	5920	5920	0
412	20230911	115500	94631810	5920	5920	5920	5920	0
413	20230911	115400	94631810	5920	5920	5920	5920	0
414	20230911	115300	94631810	5920	5920	5920	5920	0
415	20230911	115200	94631810	5920	5920	5920	5920	0
416	20230911	115100	94631810	5920	5920	5920	5920	0
417	20230911	115000	94631810	5920	5920	5920	5920	0
418	20230911	114900	94631810	5920	5920	5920	5920	6
419	20230911	114800	94596290	5920	5920	5920	5920	50
420	20230911	114700	94300290	5920	5920	5920	5920	0
421	20230911	114600	94300290	5920	5920	5920	5920	0
422	20230911	114500	94300290	5920	5920	5920	5920	0
423	20230911	114400	94300290	5920	5920	5920	5920	0
424	20230911	114300	94300290	5920	5920	5920	5920	0
425	20230911	114200	94300290	5920	5920	5920	5920	0
426	20230911	114100	94300290	5920	5920	5920	5920	0
427	20230911	114000	94300290	5920	5920	5920	5920	0
428	20230911	113900	94300290	5920	5920	5920	5920	0
429	20230911	113800	94300290	5920	5920	5920	5920	1
430	20230911	113700	94294370	5920	5920	5920	5920	0
431	20230911	113600	94294370	5920	5920	5920	5920	0
432	20230911	113500	94294370	5920	5920	5920	5920	0
433	20230911	113400	94294370	5920	5920	5920	5920	0
434	20230911	113300	94294370	5920	5920	5920	5920	49
435	20230911	113200	94004290	5940	5940	5940	5940	0
436	20230911	113100	94004290	5940	5940	5940	5940	0
437	20230911	113000	94004290	5940	5940	5940	5940	0
438	20230911	112900	94004290	5940	5940	5940	5940	55
439	20230911	112800	93677590	5950	5950	5950	5950	0
440	20230911	112700	93677590	5950	5950	5950	5950	0
441	20230911	112600	93677590	5950	5950	5950	5950	0
442	20230911	112500	93677590	5950	5950	5950	5950	0
443	20230911	112400	93677590	5950	5950	5950	5950	0
444	20230911	112300	93677590	5950	5950	5950	5950	0
445	20230911	112200	93677590	5950	5950	5950	5950	0
446	20230911	112100	93677590	5950	5950	5950	5950	0
447	20230911	112000	93677590	5950	5950	5950	5950	0
448	20230911	111900	93677590	5950	5950	5950	5950	178
449	20230911	111800	92618490	5940	5940	5940	5940	0
450	20230911	111700	92618490	5940	5940	5940	5940	0
451	20230911	111600	92618490	5940	5940	5940	5940	0
452	20230911	111500	92618490	5940	5940	5940	5940	10
453	20230911	111400	92559090	5930	5930	5930	5930	0
454	20230911	111300	92559090	5930	5930	5930	5930	41
455	20230911	111200	92315960	5930	5930	5930	5930	0
456	20230911	111100	92315960	5930	5930	5930	5930	0
457	20230911	111000	92315960	5930	5930	5930	5930	0
458	20230911	110900	92315960	5930	5930	5930	5930	0
459	20230911	110800	92315960	5930	5930	5930	5930	0
460	20230911	110700	92315960	5930	5930	5930	5930	300
461	20230911	110600	90536960	5930	5930	5930	5930	0
462	20230911	110500	90536960	5930	5930	5930	5930	0
463	20230911	110400	90536960	5930	5930	5930	5930	57
464	20230911	110300	90198950	5950	5950	5950	5950	0
465	20230911	110200	90198950	5950	5950	5950	5950	0
466	20230911	110100	90198950	5950	5950	5950	5950	100
467	20230911	110000	89603950	5930	5940	5940	5930	1005
468	20230911	105900	83644250	5940	5940	5940	5940	100
469	20230911	105800	83050250	5940	5940	5940	5940	0
470	20230911	105700	83050250	5940	5940	5940	5940	3
471	20230911	105600	83032430	5940	5940	5940	5940	0
472	20230911	105500	83032430	5940	5940	5940	5940	0
473	20230911	105400	83032430	5940	5940	5940	5940	0
474	20230911	105300	83032430	5940	5940	5940	5940	180
475	20230911	105200	81963230	5930	5930	5930	5930	0
476	20230911	105100	81963230	5930	5930	5930	5930	0
477	20230911	105000	81963230	5930	5930	5930	5930	0
478	20230911	104900	81963230	5930	5930	5930	5930	0
479	20230911	104800	81963230	5930	5930	5930	5930	0
480	20230911	104700	81963230	5930	5930	5930	5930	0
481	20230911	104600	81963230	5930	5930	5930	5930	0
482	20230911	104500	81963230	5930	5930	5930	5930	186
483	20230911	104400	80860250	5920	5920	5920	5920	0
484	20230911	104300	80860250	5920	5920	5920	5920	0
485	20230911	104200	80860250	5920	5920	5920	5920	0
486	20230911	104100	80860250	5920	5920	5920	5920	57
487	20230911	104000	80522810	5910	5910	5910	5910	0
488	20230911	103900	80522810	5910	5910	5910	5910	50
489	20230911	103800	80227310	5910	5910	5910	5910	0
490	20230911	103700	80227310	5910	5910	5910	5910	24
491	20230911	103600	80085470	5910	5910	5910	5910	0
492	20230911	103500	80085470	5910	5910	5910	5910	1
493	20230911	103400	80079560	5920	5920	5920	5920	0
494	20230911	103300	80079560	5920	5920	5920	5920	0
495	20230911	103200	80079560	5920	5920	5920	5920	0
496	20230911	103100	80079560	5920	5920	5920	5920	0
497	20230911	103000	80079560	5920	5920	5920	5920	116
498	20230911	102900	79392840	5920	5930	5930	5920	801
499	20230911	102800	74650910	5940	5940	5940	5940	44
500	20230911	102700	74389550	5940	5940	5940	5940	0
501	20230911	102600	74389550	5940	5940	5940	5940	146
502	20230911	102500	73522310	5950	5950	5950	5950	171
503	20230911	102400	72504860	5940	5940	5940	5940	41
504	20230911	102300	72261320	5940	5940	5940	5940	0
505	20230911	102200	72261320	5940	5940	5940	5940	0
506	20230911	102100	72261320	5940	5940	5940	5940	150
507	20230911	102000	71370320	5960	5950	5960	5940	306
508	20230911	101900	69549020	5950	5940	5950	5940	563
509	20230911	101800	66204370	5930	5930	5930	5930	2
510	20230911	101700	66192510	5930	5920	5930	5920	80
511	20230911	101600	65718650	5920	5920	5920	5920	0
512	20230911	101500	65718650	5920	5920	5920	5920	5
513	20230911	101400	65689050	5910	5910	5910	5910	0
514	20230911	101300	65689050	5910	5910	5910	5910	50
515	20230911	101200	65393550	5910	5900	5910	5900	3
516	20230911	101100	65375840	5900	5900	5900	5900	0
517	20230911	101000	65375840	5900	5900	5900	5900	0
518	20230911	100900	65375840	5900	5900	5900	5900	0
519	20230911	100800	65375840	5900	5900	5900	5900	5
520	20230911	100700	65346340	5900	5900	5900	5900	0
521	20230911	100600	65346340	5900	5900	5900	5900	0
522	20230911	100500	65346340	5900	5900	5900	5900	0
523	20230911	100400	65346340	5900	5900	5900	5900	0
524	20230911	100300	65346340	5900	5900	5900	5900	0
525	20230911	100200	65346340	5900	5900	5900	5900	179
526	20230911	100100	64290240	5900	5900	5900	5900	0
527	20230911	100000	64290240	5900	5900	5900	5900	0
528	20230911	095900	64290240	5900	5900	5900	5900	0
529	20230911	095800	64290240	5900	5900	5900	5900	0
530	20230911	095700	64290240	5900	5900	5900	5900	0
531	20230911	095600	64290240	5900	5900	5900	5900	35
532	20230911	095500	64083740	5900	5900	5900	5900	0
533	20230911	095400	64083740	5900	5900	5900	5900	0
534	20230911	095300	64083740	5900	5900	5900	5900	15
535	20230911	095200	63995240	5910	5910	5910	5910	0
536	20230911	095100	63995240	5910	5910	5910	5910	0
537	20230911	095000	63995240	5910	5910	5910	5910	0
538	20230911	094900	63995240	5910	5910	5910	5910	0
539	20230911	094800	63995240	5910	5910	5910	5910	0
540	20230911	094700	63995240	5910	5910	5910	5910	0
541	20230911	094600	63995240	5910	5910	5910	5910	0
542	20230911	094500	63995240	5910	5910	5910	5910	0
543	20230911	094400	63995240	5910	5910	5910	5910	0
544	20230911	094300	63995240	5910	5910	5910	5910	0
545	20230911	094200	63995240	5910	5900	5910	5900	165
546	20230911	094100	63020290	5900	5900	5900	5900	42
547	20230911	094000	62772490	5900	5890	5900	5890	6722
548	20230911	093900	23179850	5880	5880	5880	5880	104
549	20230911	093800	22568330	5860	5860	5860	5860	0
550	20230911	093700	22568330	5860	5860	5860	5860	0
551	20230911	093600	22568330	5860	5860	5860	5860	0
552	20230911	093500	22568330	5860	5860	5860	5860	0
553	20230911	093400	22568330	5860	5860	5860	5860	8
554	20230911	093300	22521450	5860	5860	5860	5860	0
555	20230911	093200	22521450	5860	5860	5860	5860	0
556	20230911	093100	22521450	5860	5860	5860	5860	0
557	20230911	093000	22521450	5860	5860	5860	5860	0
558	20230911	092900	22521450	5860	5860	5860	5860	0
559	20230911	092800	22521450	5860	5860	5860	5860	5
560	20230911	092700	22492150	5860	5860	5860	5860	0
561	20230911	092600	22492150	5860	5860	5860	5860	0
562	20230911	092500	22492150	5860	5860	5860	5860	15
563	20230911	092400	22404250	5850	5850	5850	5850	0
564	20230911	092300	22404250	5850	5850	5850	5850	0
565	20230911	092200	22404250	5850	5850	5850	5850	0
566	20230911	092100	22404250	5850	5850	5850	5850	0
567	20230911	092000	22404250	5850	5850	5850	5850	0
568	20230911	091900	22404250	5850	5870	5870	5850	335
569	20230911	091800	20440140	5880	5880	5880	5880	12
570	20230911	091700	20369580	5880	5880	5880	5880	56
571	20230911	091600	20040300	5890	5890	5890	5890	0
572	20230911	091500	20040300	5890	5890	5890	5890	0
573	20230911	091400	20040300	5890	5890	5890	5890	0
574	20230911	091300	20040300	5890	5890	5890	5890	0
575	20230911	091200	20040300	5890	5890	5890	5890	170
576	20230911	091100	19039000	5860	5850	5860	5850	918
577	20230911	091000	13668160	5850	5870	5870	5850	1766
578	20230911	090900	3337040	5870	5860	5870	5860	327
579	20230911	090800	1420710	5880	5880	5880	5880	0
580	20230911	090700	1420710	5880	5880	5880	5880	0
581	20230911	090600	1420710	5880	5880	5880	5880	84
582	20230911	090500	926790	5880	5880	5880	5880	29
583	20230911	090400	756270	5880	5880	5880	5880	0
584	20230911	090300	756270	5880	5880	5880	5880	0
585	20230911	090200	756270	5880	5880	5880	5880	33
586	20230911	090100	562230	5880	5880	5880	5880	1
587	20230911	090000	556350	5880	5850	5880	5850	95