KissMeData/348030/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	204300	74188780	8870	8870	8870	8870	189
3	20230905	204200	74188780	8870	8870	8870	8870	0
4	20230905	204100	74188780	8870	8870	8870	8870	0
5	20230905	204000	74188780	8870	8870	8870	8870	0
6	20230905	203900	74188780	8870	8870	8870	8870	0
7	20230905	203800	74188780	8870	8870	8870	8870	0
8	20230905	203700	74188780	8870	8870	8870	8870	0
9	20230905	203600	74188780	8870	8870	8870	8870	0
10	20230905	203500	74188780	8870	8870	8870	8870	0
11	20230905	203400	74188780	8870	8870	8870	8870	0
12	20230905	203300	74188780	8870	8870	8870	8870	0
13	20230905	203200	74188780	8870	8870	8870	8870	0
14	20230905	203100	74188780	8870	8870	8870	8870	0
15	20230905	203000	74188780	8870	8870	8870	8870	0
16	20230905	202900	74188780	8870	8870	8870	8870	0
17	20230905	202800	74188780	8870	8870	8870	8870	0
18	20230905	202700	74188780	8870	8870	8870	8870	0
19	20230905	202600	74188780	8870	8870	8870	8870	0
20	20230905	202500	74188780	8870	8870	8870	8870	0
21	20230905	202400	74188780	8870	8870	8870	8870	0
22	20230905	202300	74188780	8870	8870	8870	8870	0
23	20230905	202200	74188780	8870	8870	8870	8870	0
24	20230905	202100	74188780	8870	8870	8870	8870	0
25	20230905	202000	74188780	8870	8870	8870	8870	0
26	20230905	201900	74188780	8870	8870	8870	8870	0
27	20230905	201800	74188780	8870	8870	8870	8870	0
28	20230905	201700	74188780	8870	8870	8870	8870	0
29	20230905	201600	74188780	8870	8870	8870	8870	0
30	20230905	201500	74188780	8870	8870	8870	8870	0
31	20230905	201400	74188780	8870	8870	8870	8870	0
32	20230905	201300	74188780	8870	8870	8870	8870	189
33	20230905	201200	74188780	8870	8870	8870	8870	0
34	20230905	201100	74188780	8870	8870	8870	8870	0
35	20230905	201000	74188780	8870	8870	8870	8870	0
36	20230905	200900	74188780	8870	8870	8870	8870	0
37	20230905	200800	74188780	8870	8870	8870	8870	0
38	20230905	200700	74188780	8870	8870	8870	8870	0
39	20230905	200600	74188780	8870	8870	8870	8870	0
40	20230905	200500	74188780	8870	8870	8870	8870	0
41	20230905	200400	74188780	8870	8870	8870	8870	0
42	20230905	200300	74188780	8870	8870	8870	8870	0
43	20230905	200200	74188780	8870	8870	8870	8870	0
44	20230905	200100	74188780	8870	8870	8870	8870	0
45	20230905	200000	74188780	8870	8870	8870	8870	0
46	20230905	195900	74188780	8870	8870	8870	8870	0
47	20230905	195800	74188780	8870	8870	8870	8870	0
48	20230905	195700	74188780	8870	8870	8870	8870	0
49	20230905	195600	74188780	8870	8870	8870	8870	0
50	20230905	195500	74188780	8870	8870	8870	8870	0
51	20230905	195400	74188780	8870	8870	8870	8870	0
52	20230905	195300	74188780	8870	8870	8870	8870	0
53	20230905	195200	74188780	8870	8870	8870	8870	0
54	20230905	195100	74188780	8870	8870	8870	8870	0
55	20230905	195000	74188780	8870	8870	8870	8870	0
56	20230905	194900	74188780	8870	8870	8870	8870	0
57	20230905	194800	74188780	8870	8870	8870	8870	0
58	20230905	194700	74188780	8870	8870	8870	8870	0
59	20230905	194600	74188780	8870	8870	8870	8870	0
60	20230905	194500	74188780	8870	8870	8870	8870	0
61	20230905	194400	74188780	8870	8870	8870	8870	0
62	20230905	194300	74188780	8870	8870	8870	8870	189
63	20230905	194200	74188780	8870	8870	8870	8870	0
64	20230905	194100	74188780	8870	8870	8870	8870	0
65	20230905	194000	74188780	8870	8870	8870	8870	0
66	20230905	193900	74188780	8870	8870	8870	8870	0
67	20230905	193800	74188780	8870	8870	8870	8870	0
68	20230905	193700	74188780	8870	8870	8870	8870	0
69	20230905	193600	74188780	8870	8870	8870	8870	0
70	20230905	193500	74188780	8870	8870	8870	8870	0
71	20230905	193400	74188780	8870	8870	8870	8870	0
72	20230905	193300	74188780	8870	8870	8870	8870	0
73	20230905	193200	74188780	8870	8870	8870	8870	0
74	20230905	193100	74188780	8870	8870	8870	8870	0
75	20230905	193000	74188780	8870	8870	8870	8870	0
76	20230905	192900	74188780	8870	8870	8870	8870	0
77	20230905	192800	74188780	8870	8870	8870	8870	0
78	20230905	192700	74188780	8870	8870	8870	8870	0
79	20230905	192600	74188780	8870	8870	8870	8870	0
80	20230905	192500	74188780	8870	8870	8870	8870	0
81	20230905	192400	74188780	8870	8870	8870	8870	0
82	20230905	192300	74188780	8870	8870	8870	8870	0
83	20230905	192200	74188780	8870	8870	8870	8870	0
84	20230905	192100	74188780	8870	8870	8870	8870	0
85	20230905	192000	74188780	8870	8870	8870	8870	0
86	20230905	191900	74188780	8870	8870	8870	8870	0
87	20230905	191800	74188780	8870	8870	8870	8870	0
88	20230905	191700	74188780	8870	8870	8870	8870	0
89	20230905	191600	74188780	8870	8870	8870	8870	0
90	20230905	191500	74188780	8870	8870	8870	8870	0
91	20230905	191400	74188780	8870	8870	8870	8870	0
92	20230905	191300	74188780	8870	8870	8870	8870	189
93	20230905	191200	74188780	8870	8870	8870	8870	0
94	20230905	191100	74188780	8870	8870	8870	8870	0
95	20230905	191000	74188780	8870	8870	8870	8870	0
96	20230905	190900	74188780	8870	8870	8870	8870	0
97	20230905	190800	74188780	8870	8870	8870	8870	0
98	20230905	190700	74188780	8870	8870	8870	8870	0
99	20230905	190600	74188780	8870	8870	8870	8870	0
100	20230905	190500	74188780	8870	8870	8870	8870	0
101	20230905	190400	74188780	8870	8870	8870	8870	0
102	20230905	190300	74188780	8870	8870	8870	8870	0
103	20230905	190200	74188780	8870	8870	8870	8870	0
104	20230905	190100	74188780	8870	8870	8870	8870	0
105	20230905	190000	74188780	8870	8870	8870	8870	0
106	20230905	185900	74188780	8870	8870	8870	8870	0
107	20230905	185800	74188780	8870	8870	8870	8870	0
108	20230905	185700	74188780	8870	8870	8870	8870	0
109	20230905	185600	74188780	8870	8870	8870	8870	0
110	20230905	185500	74188780	8870	8870	8870	8870	0
111	20230905	185400	74188780	8870	8870	8870	8870	0
112	20230905	185300	74188780	8870	8870	8870	8870	0
113	20230905	185200	74188780	8870	8870	8870	8870	0
114	20230905	185100	74188780	8870	8870	8870	8870	0
115	20230905	185000	74188780	8870	8870	8870	8870	0
116	20230905	184900	74188780	8870	8870	8870	8870	0
117	20230905	184800	74188780	8870	8870	8870	8870	0
118	20230905	184700	74188780	8870	8870	8870	8870	0
119	20230905	184600	74188780	8870	8870	8870	8870	0
120	20230905	184500	74188780	8870	8870	8870	8870	0
121	20230905	184400	74188780	8870	8870	8870	8870	0
122	20230905	184300	74188780	8870	8870	8870	8870	189
123	20230905	184200	74188780	8870	8870	8870	8870	0
124	20230905	184100	74188780	8870	8870	8870	8870	0
125	20230905	184000	74188780	8870	8870	8870	8870	0
126	20230905	183900	74188780	8870	8870	8870	8870	0
127	20230905	183800	74188780	8870	8870	8870	8870	0
128	20230905	183700	74188780	8870	8870	8870	8870	0
129	20230905	183600	74188780	8870	8870	8870	8870	0
130	20230905	183500	74188780	8870	8870	8870	8870	0
131	20230905	183400	74188780	8870	8870	8870	8870	0
132	20230905	183300	74188780	8870	8870	8870	8870	0
133	20230905	183200	74188780	8870	8870	8870	8870	0
134	20230905	183100	74188780	8870	8870	8870	8870	0
135	20230905	183000	74188780	8870	8870	8870	8870	0
136	20230905	182900	74188780	8870	8870	8870	8870	0
137	20230905	182800	74188780	8870	8870	8870	8870	0
138	20230905	182700	74188780	8870	8870	8870	8870	0
139	20230905	182600	74188780	8870	8870	8870	8870	0
140	20230905	182500	74188780	8870	8870	8870	8870	0
141	20230905	182400	74188780	8870	8870	8870	8870	0
142	20230905	182300	74188780	8870	8870	8870	8870	0
143	20230905	182200	74188780	8870	8870	8870	8870	0
144	20230905	182100	74188780	8870	8870	8870	8870	0
145	20230905	182000	74188780	8870	8870	8870	8870	0
146	20230905	181900	74188780	8870	8870	8870	8870	0
147	20230905	181800	74188780	8870	8870	8870	8870	0
148	20230905	181700	74188780	8870	8870	8870	8870	0
149	20230905	181600	74188780	8870	8870	8870	8870	0
150	20230905	181500	74188780	8870	8870	8870	8870	0
151	20230905	181400	74188780	8870	8870	8870	8870	0
152	20230905	181300	74188780	8870	8870	8870	8870	189
153	20230905	181200	74188780	8870	8870	8870	8870	0
154	20230905	181100	74188780	8870	8870	8870	8870	0
155	20230905	181000	74188780	8870	8870	8870	8870	0
156	20230905	180900	74188780	8870	8870	8870	8870	0
157	20230905	180800	74188780	8870	8870	8870	8870	0
158	20230905	180700	74188780	8870	8870	8870	8870	0
159	20230905	180600	74188780	8870	8870	8870	8870	0
160	20230905	180500	74188780	8870	8870	8870	8870	0
161	20230905	180400	74188780	8870	8870	8870	8870	0
162	20230905	180300	74188780	8870	8870	8870	8870	0
163	20230905	180200	74188780	8870	8870	8870	8870	0
164	20230905	180100	74188780	8870	8870	8870	8870	0
165	20230905	180000	74188780	8870	8870	8870	8870	0
166	20230905	175900	74188780	8870	8870	8870	8870	0
167	20230905	175800	74188780	8870	8870	8870	8870	0
168	20230905	175700	74188780	8870	8870	8870	8870	0
169	20230905	175600	74188780	8870	8870	8870	8870	0
170	20230905	175500	74188780	8870	8870	8870	8870	0
171	20230905	175400	74188780	8870	8870	8870	8870	0
172	20230905	175300	74188780	8870	8870	8870	8870	0
173	20230905	175200	74188780	8870	8870	8870	8870	0
174	20230905	175100	74188780	8870	8870	8870	8870	0
175	20230905	175000	74188780	8870	8870	8870	8870	0
176	20230905	174900	74188780	8870	8870	8870	8870	0
177	20230905	174800	74188780	8870	8870	8870	8870	0
178	20230905	174700	74188780	8870	8870	8870	8870	0
179	20230905	174600	74188780	8870	8870	8870	8870	0
180	20230905	174500	74188780	8870	8870	8870	8870	0
181	20230905	174400	74188780	8870	8870	8870	8870	0
182	20230905	174300	74188780	8870	8870	8870	8870	189
183	20230905	174200	74188780	8870	8870	8870	8870	0
184	20230905	174100	74188780	8870	8870	8870	8870	0
185	20230905	174000	74188780	8870	8870	8870	8870	0
186	20230905	173900	74188780	8870	8870	8870	8870	0
187	20230905	173800	74188780	8870	8870	8870	8870	0
188	20230905	173700	74188780	8870	8870	8870	8870	0
189	20230905	173600	74188780	8870	8870	8870	8870	0
190	20230905	173500	74188780	8870	8870	8870	8870	0
191	20230905	173400	74188780	8870	8870	8870	8870	0
192	20230905	173300	74188780	8870	8870	8870	8870	0
193	20230905	173200	74188780	8870	8870	8870	8870	0
194	20230905	173100	74188780	8870	8870	8870	8870	0
195	20230905	173000	74188780	8870	8870	8870	8870	0
196	20230905	172900	74188780	8870	8870	8870	8870	0
197	20230905	172800	74188780	8870	8870	8870	8870	0
198	20230905	172700	74188780	8870	8870	8870	8870	0
199	20230905	172600	74188780	8870	8870	8870	8870	0
200	20230905	172500	74188780	8870	8870	8870	8870	0
201	20230905	172400	74188780	8870	8870	8870	8870	0
202	20230905	172300	74188780	8870	8870	8870	8870	0
203	20230905	172200	74188780	8870	8870	8870	8870	0
204	20230905	172100	74188780	8870	8870	8870	8870	0
205	20230905	172000	74188780	8870	8870	8870	8870	0
206	20230905	171900	74188780	8870	8870	8870	8870	0
207	20230905	171800	74188780	8870	8870	8870	8870	0
208	20230905	171700	74188780	8870	8870	8870	8870	0
209	20230905	171600	74188780	8870	8870	8870	8870	0
210	20230905	171500	74188780	8870	8870	8870	8870	0
211	20230905	171400	74188780	8870	8870	8870	8870	0
212	20230905	171300	74188780	8870	8870	8870	8870	189
213	20230905	171200	74188780	8870	8870	8870	8870	0
214	20230905	171100	74188780	8870	8870	8870	8870	0
215	20230905	171000	74188780	8870	8870	8870	8870	0
216	20230905	170900	74188780	8870	8870	8870	8870	0
217	20230905	170800	74188780	8870	8870	8870	8870	0
218	20230905	170700	74188780	8870	8870	8870	8870	0
219	20230905	170600	74188780	8870	8870	8870	8870	0
220	20230905	170500	74188780	8870	8870	8870	8870	0
221	20230905	170400	74188780	8870	8870	8870	8870	0
222	20230905	170300	74188780	8870	8870	8870	8870	0
223	20230905	170200	74188780	8870	8870	8870	8870	0
224	20230905	170100	74188780	8870	8870	8870	8870	0
225	20230905	170000	74188780	8870	8870	8870	8870	0
226	20230905	165900	74188780	8870	8870	8870	8870	0
227	20230905	165800	74188780	8870	8870	8870	8870	0
228	20230905	165700	74188780	8870	8870	8870	8870	0
229	20230905	165600	74188780	8870	8870	8870	8870	0
230	20230905	165500	74188780	8870	8870	8870	8870	0
231	20230905	165400	74188780	8870	8870	8870	8870	0
232	20230905	165300	74188780	8870	8870	8870	8870	0
233	20230905	165200	74188780	8870	8870	8870	8870	0
234	20230905	165100	74188780	8870	8870	8870	8870	0
235	20230905	165000	74188780	8870	8870	8870	8870	0
236	20230905	164900	74188780	8870	8870	8870	8870	0
237	20230905	164800	74188780	8870	8870	8870	8870	0
238	20230905	164700	74188780	8870	8870	8870	8870	0
239	20230905	164600	74188780	8870	8870	8870	8870	0
240	20230905	164500	74188780	8870	8870	8870	8870	0
241	20230905	164400	74188780	8870	8870	8870	8870	0
242	20230905	164300	74188780	8870	8870	8870	8870	189
243	20230905	164200	74188780	8870	8870	8870	8870	0
244	20230905	164100	74188780	8870	8870	8870	8870	0
245	20230905	164000	74188780	8870	8870	8870	8870	0
246	20230905	163900	74188780	8870	8870	8870	8870	0
247	20230905	163800	74188780	8870	8870	8870	8870	0
248	20230905	163700	74188780	8870	8870	8870	8870	0
249	20230905	163600	74188780	8870	8870	8870	8870	0
250	20230905	163500	74188780	8870	8870	8870	8870	0
251	20230905	163400	74188780	8870	8870	8870	8870	0
252	20230905	163300	74188780	8870	8870	8870	8870	0
253	20230905	163200	74188780	8870	8870	8870	8870	0
254	20230905	163100	74188780	8870	8870	8870	8870	0
255	20230905	163000	74188780	8870	8870	8870	8870	0
256	20230905	162900	74188780	8870	8870	8870	8870	0
257	20230905	162800	74188780	8870	8870	8870	8870	0
258	20230905	162700	74188780	8870	8870	8870	8870	0
259	20230905	162600	74188780	8870	8870	8870	8870	0
260	20230905	162500	74188780	8870	8870	8870	8870	0
261	20230905	162400	74188780	8870	8870	8870	8870	0
262	20230905	162300	74188780	8870	8870	8870	8870	0
263	20230905	162200	74188780	8870	8870	8870	8870	0
264	20230905	162100	74188780	8870	8870	8870	8870	0
265	20230905	162000	74188780	8870	8870	8870	8870	0
266	20230905	161900	74188780	8870	8870	8870	8870	0
267	20230905	161800	74188780	8870	8870	8870	8870	0
268	20230905	161700	74188780	8870	8870	8870	8870	0
269	20230905	161600	74188780	8870	8870	8870	8870	0
270	20230905	161500	74188780	8870	8870	8870	8870	0
271	20230905	161400	74188780	8870	8870	8870	8870	0
272	20230905	161300	74188780	8870	8870	8870	8870	189
273	20230905	161200	74188780	8870	8870	8870	8870	0
274	20230905	161100	74188780	8870	8870	8870	8870	0
275	20230905	161000	74188780	8870	8870	8870	8870	0
276	20230905	160900	74188780	8870	8870	8870	8870	0
277	20230905	160800	74188780	8870	8870	8870	8870	0
278	20230905	160700	74188780	8870	8870	8870	8870	0
279	20230905	160600	74188780	8870	8870	8870	8870	0
280	20230905	160500	74188780	8870	8870	8870	8870	0
281	20230905	160400	74188780	8870	8870	8870	8870	0
282	20230905	160300	74188780	8870	8870	8870	8870	0
283	20230905	160200	74188780	8870	8870	8870	8870	0
284	20230905	160100	74188780	8870	8870	8870	8870	0
285	20230905	160000	74188780	8870	8870	8870	8870	0
286	20230905	155900	74188780	8870	8870	8870	8870	0
287	20230905	155800	74188780	8870	8870	8870	8870	0
288	20230905	155700	74188780	8870	8870	8870	8870	0
289	20230905	155600	74188780	8870	8870	8870	8870	0
290	20230905	155500	74188780	8870	8870	8870	8870	0
291	20230905	155400	74188780	8870	8870	8870	8870	0
292	20230905	155300	74188780	8870	8870	8870	8870	0
293	20230905	155200	74188780	8870	8870	8870	8870	0
294	20230905	155100	74188780	8870	8870	8870	8870	0
295	20230905	155000	74188780	8870	8870	8870	8870	0
296	20230905	154900	74188780	8870	8870	8870	8870	0
297	20230905	154800	74188780	8870	8870	8870	8870	0
298	20230905	154700	74188780	8870	8870	8870	8870	0
299	20230905	154600	74188780	8870	8870	8870	8870	0
300	20230905	154500	74188780	8870	8870	8870	8870	0
301	20230905	154400	74188780	8870	8870	8870	8870	0
302	20230905	154300	74188780	8870	8870	8870	8870	189
303	20230905	154200	74188780	8870	8870	8870	8870	0
304	20230905	154100	74188780	8870	8870	8870	8870	0
305	20230905	154000	74188780	8870	8870	8870	8870	0
306	20230905	153900	74188780	8870	8870	8870	8870	0
307	20230905	153800	74188780	8870	8870	8870	8870	0
308	20230905	153700	74188780	8870	8870	8870	8870	0
309	20230905	153600	74188780	8870	8870	8870	8870	0
310	20230905	153500	74188780	8870	8870	8870	8870	0
311	20230905	153400	74188780	8870	8870	8870	8870	0
312	20230905	153300	74188780	8870	8870	8870	8870	0
313	20230905	153200	74188780	8870	8870	8870	8870	0
314	20230905	153100	74188780	8870	8870	8870	8870	0
315	20230905	153000	74188780	8870	8870	8870	8870	189
316	20230905	152900	72512350	8880	8880	8880	8880	0
317	20230905	152800	72512350	8880	8880	8880	8880	0
318	20230905	152700	72512350	8880	8880	8880	8880	0
319	20230905	152600	72512350	8880	8880	8880	8880	0
320	20230905	152500	72512350	8880	8880	8880	8880	0
321	20230905	152400	72512350	8880	8880	8880	8880	0
322	20230905	152300	72512350	8880	8880	8880	8880	0
323	20230905	152200	72512350	8880	8880	8880	8880	0
324	20230905	152100	72512350	8880	8880	8880	8880	0
325	20230905	152000	72512350	8880	8880	8880	8880	0
326	20230905	151900	72512350	8880	8880	8880	8880	1
327	20230905	151800	72503470	8800	8820	8880	8800	241
328	20230905	151700	70381470	8890	8830	8890	8810	561
329	20230905	151600	65432280	8890	8840	8890	8830	194
330	20230905	151500	63716330	8890	8840	8890	8840	62
331	20230905	151400	63167150	8890	8840	8890	8840	95
332	20230905	151300	62325150	8890	8890	8890	8840	54
333	20230905	151200	61845570	8840	8860	8890	8840	342
334	20230905	151100	58820960	8910	8910	8910	8910	0
335	20230905	151000	58820960	8910	8910	8910	8910	0
336	20230905	150900	58820960	8910	8910	8910	8910	0
337	20230905	150800	58820960	8910	8910	8910	8910	0
338	20230905	150700	58820960	8910	8910	8910	8910	3
339	20230905	150600	58794230	8900	8850	8900	8840	72
340	20230905	150500	58156200	8900	8890	8900	8890	84
341	20230905	150400	57408720	8900	8840	8900	8840	54
342	20230905	150300	56931150	8910	8910	8910	8910	0
343	20230905	150200	56931150	8910	8910	8910	8910	4
344	20230905	150100	56895510	8840	8840	8840	8840	0
345	20230905	150000	56895510	8840	8910	8920	8840	59
346	20230905	145900	56373070	8910	8850	8910	8850	55
347	20230905	145800	55886020	8920	8920	8920	8920	0
348	20230905	145700	55886020	8920	8920	8920	8920	0
349	20230905	145600	55886020	8920	8920	8920	8920	0
350	20230905	145500	55886020	8920	8920	8920	8920	0
351	20230905	145400	55886020	8920	8920	8920	8920	0
352	20230905	145300	55886020	8920	8920	8920	8920	0
353	20230905	145200	55886020	8920	8920	8920	8920	0
354	20230905	145100	55886020	8920	8920	8920	8920	0
355	20230905	145000	55886020	8920	8920	8920	8920	0
356	20230905	144900	55886020	8920	8920	8920	8920	0
357	20230905	144800	55886020	8920	8920	8920	8920	0
358	20230905	144700	55886020	8920	8900	8920	8850	303
359	20230905	144600	53197000	8920	8920	8920	8920	0
360	20230905	144500	53197000	8920	8920	8920	8920	0
361	20230905	144400	53197000	8920	8910	8920	8910	37
362	20230905	144300	52867310	8920	8920	8920	8910	55
363	20230905	144200	52377240	8900	8900	8900	8900	0
364	20230905	144100	52377240	8900	8900	8900	8900	0
365	20230905	144000	52377240	8900	8900	8900	8900	0
366	20230905	143900	52377240	8900	8900	8900	8900	105
367	20230905	143800	51442740	8920	8920	8920	8920	1
368	20230905	143700	51433820	8890	8890	8890	8890	0
369	20230905	143600	51433820	8890	8890	8890	8890	0
370	20230905	143500	51433820	8890	8910	8910	8890	104
371	20230905	143400	50508540	8920	8920	8920	8920	0
372	20230905	143300	50508540	8920	8920	8920	8920	0
373	20230905	143200	50508540	8920	8920	8920	8920	200
374	20230905	143100	48724540	8910	8910	8910	8910	198
375	20230905	143000	46960360	8910	8900	8910	8900	201
376	20230905	142900	45171450	8920	8920	8920	8920	21
377	20230905	142800	44984130	8920	8920	8920	8920	0
378	20230905	142700	44984130	8920	8920	8920	8920	10
379	20230905	142600	44894930	8920	8920	8920	8920	0
380	20230905	142500	44894930	8920	8920	8920	8920	0
381	20230905	142400	44894930	8920	8920	8920	8920	0
382	20230905	142300	44894930	8920	8920	8920	8920	0
383	20230905	142200	44894930	8920	8920	8920	8920	0
384	20230905	142100	44894930	8920	8920	8920	8920	0
385	20230905	142000	44894930	8920	8920	8920	8920	0
386	20230905	141900	44894930	8920	8920	8920	8920	0
387	20230905	141800	44894930	8920	8920	8920	8920	0
388	20230905	141700	44894930	8920	8920	8920	8920	0
389	20230905	141600	44894930	8920	8920	8920	8920	0
390	20230905	141500	44894930	8920	8920	8920	8920	0
391	20230905	141400	44894930	8920	8920	8920	8920	0
392	20230905	141300	44894930	8920	8890	8920	8880	313
393	20230905	141200	42113250	8930	8930	8930	8930	11
394	20230905	141100	42015020	8930	8930	8930	8930	0
395	20230905	141000	42015020	8930	8930	8930	8930	0
396	20230905	140900	42015020	8930	8930	8930	8930	0
397	20230905	140800	42015020	8930	8930	8930	8930	0
398	20230905	140700	42015020	8930	8930	8930	8930	0
399	20230905	140600	42015020	8930	8930	8930	8930	0
400	20230905	140500	42015020	8930	8930	8930	8930	0
401	20230905	140400	42015020	8930	8930	8930	8930	0
402	20230905	140300	42015020	8930	8930	8930	8930	0
403	20230905	140200	42015020	8930	8930	8930	8930	0
404	20230905	140100	42015020	8930	8930	8930	8930	0
405	20230905	140000	42015020	8930	8930	8930	8930	0
406	20230905	135900	42015020	8930	8930	8930	8930	0
407	20230905	135800	42015020	8930	8930	8930	8930	0
408	20230905	135700	42015020	8930	8930	8930	8930	0
409	20230905	135600	42015020	8930	8930	8930	8930	0
410	20230905	135500	42015020	8930	8930	8930	8930	0
411	20230905	135400	42015020	8930	8930	8930	8930	2
412	20230905	135300	41997160	8930	8930	8930	8930	0
413	20230905	135200	41997160	8930	8930	8930	8930	0
414	20230905	135100	41997160	8930	8930	8930	8930	0
415	20230905	135000	41997160	8930	8930	8930	8930	0
416	20230905	134900	41997160	8930	8930	8930	8930	0
417	20230905	134800	41997160	8930	8930	8930	8930	0
418	20230905	134700	41997160	8930	8930	8930	8930	1
419	20230905	134600	41988230	8940	8940	8940	8940	0
420	20230905	134500	41988230	8940	8940	8940	8930	5
421	20230905	134400	41943560	8930	8930	8930	8930	40
422	20230905	134300	41586360	8940	8920	8940	8920	280
423	20230905	134200	39083890	8920	8920	8920	8920	0
424	20230905	134100	39083890	8920	8910	8920	8910	19
425	20230905	134000	38914590	8910	8910	8910	8910	100
426	20230905	133900	38023590	8900	8900	8900	8900	23
427	20230905	133800	37818890	8900	8900	8900	8900	0
428	20230905	133700	37818890	8900	8900	8900	8900	0
429	20230905	133600	37818890	8900	8900	8900	8900	0
430	20230905	133500	37818890	8900	8900	8900	8900	0
431	20230905	133400	37818890	8900	8900	8900	8900	0
432	20230905	133300	37818890	8900	8900	8900	8900	0
433	20230905	133200	37818890	8900	8900	8900	8900	0
434	20230905	133100	37818890	8900	8900	8900	8900	0
435	20230905	133000	37818890	8900	8900	8900	8900	0
436	20230905	132900	37818890	8900	8900	8900	8900	0
437	20230905	132800	37818890	8900	8900	8900	8900	0
438	20230905	132700	37818890	8900	8900	8900	8900	1
439	20230905	132600	37809990	8860	8860	8860	8860	33
440	20230905	132500	37517610	8860	8860	8860	8860	20
441	20230905	132400	37340410	8860	8860	8860	8860	0
442	20230905	132300	37340410	8860	8860	8860	8860	0
443	20230905	132200	37340410	8860	8860	8860	8860	0
444	20230905	132100	37340410	8860	8860	8860	8860	0
445	20230905	132000	37340410	8860	8860	8860	8860	1
446	20230905	131900	37331550	8900	8900	8900	8900	1
447	20230905	131800	37322650	8860	8860	8860	8860	0
448	20230905	131700	37322650	8860	8860	8860	8860	0
449	20230905	131600	37322650	8860	8860	8860	8860	0
450	20230905	131500	37322650	8860	8860	8860	8860	0
451	20230905	131400	37322650	8860	8860	8860	8860	0
452	20230905	131300	37322650	8860	8860	8860	8860	0
453	20230905	131200	37322650	8860	8860	8860	8860	0
454	20230905	131100	37322650	8860	8860	8860	8860	0
455	20230905	131000	37322650	8860	8860	8860	8860	0
456	20230905	130900	37322650	8860	8860	8860	8860	0
457	20230905	130800	37322650	8860	8860	8860	8860	335
458	20230905	130700	34354550	8900	8900	8900	8900	0
459	20230905	130600	34354550	8900	8900	8900	8900	0
460	20230905	130500	34354550	8900	8900	8900	8900	0
461	20230905	130400	34354550	8900	8900	8900	8900	0
462	20230905	130300	34354550	8900	8900	8900	8900	0
463	20230905	130200	34354550	8900	8900	8900	8900	2
464	20230905	130100	34336750	8900	8900	8900	8900	0
465	20230905	130000	34336750	8900	8900	8900	8900	50
466	20230905	125900	33891750	8900	8900	8900	8900	0
467	20230905	125800	33891750	8900	8900	8900	8900	0
468	20230905	125700	33891750	8900	8900	8900	8900	0
469	20230905	125600	33891750	8900	8900	8900	8900	0
470	20230905	125500	33891750	8900	8900	8900	8900	0
471	20230905	125400	33891750	8900	8900	8900	8900	0
472	20230905	125300	33891750	8900	8900	8900	8900	0
473	20230905	125200	33891750	8900	8900	8900	8900	1
474	20230905	125100	33882850	8860	8860	8860	8860	0
475	20230905	125000	33882850	8860	8860	8860	8860	0
476	20230905	124900	33882850	8860	8860	8860	8860	10
477	20230905	124800	33794250	8900	8900	8900	8900	0
478	20230905	124700	33794250	8900	8900	8900	8900	0
479	20230905	124600	33794250	8900	8900	8900	8900	1
480	20230905	124500	33785350	8900	8900	8900	8900	0
481	20230905	124400	33785350	8900	8900	8900	8900	0
482	20230905	124300	33785350	8900	8900	8900	8900	0
483	20230905	124200	33785350	8900	8900	8900	8900	0
484	20230905	124100	33785350	8900	8900	8900	8900	0
485	20230905	124000	33785350	8900	8900	8900	8900	0
486	20230905	123900	33785350	8900	8900	8900	8900	0
487	20230905	123800	33785350	8900	8900	8900	8900	0
488	20230905	123700	33785350	8900	8900	8900	8900	5
489	20230905	123600	33740850	8900	8900	8900	8900	0
490	20230905	123500	33740850	8900	8900	8900	8900	0
491	20230905	123400	33740850	8900	8900	8900	8900	0
492	20230905	123300	33740850	8900	8900	8900	8900	0
493	20230905	123200	33740850	8900	8900	8900	8900	0
494	20230905	123100	33740850	8900	8900	8900	8900	0
495	20230905	123000	33740850	8900	8900	8900	8900	0
496	20230905	122900	33740850	8900	8900	8900	8900	0
497	20230905	122800	33740850	8900	8900	8900	8900	0
498	20230905	122700	33740850	8900	8900	8900	8900	0
499	20230905	122600	33740850	8900	8900	8900	8900	0
500	20230905	122500	33740850	8900	8900	8900	8900	0
501	20230905	122400	33740850	8900	8900	8900	8900	1
502	20230905	122300	33731950	8900	8900	8900	8900	1
503	20230905	122200	33723050	8890	8890	8890	8890	50
504	20230905	122100	33278550	8890	8890	8890	8890	0
505	20230905	122000	33278550	8890	8890	8890	8890	0
506	20230905	121900	33278550	8890	8890	8890	8890	0
507	20230905	121800	33278550	8890	8890	8890	8890	0
508	20230905	121700	33278550	8890	8890	8890	8890	0
509	20230905	121600	33278550	8890	8890	8890	8890	2
510	20230905	121500	33260770	8890	8890	8890	8890	0
511	20230905	121400	33260770	8890	8890	8890	8890	0
512	20230905	121300	33260770	8890	8890	8890	8870	300
513	20230905	121200	30596200	8900	8900	8900	8900	0
514	20230905	121100	30596200	8900	8900	8900	8900	0
515	20230905	121000	30596200	8900	8900	8900	8900	0
516	20230905	120900	30596200	8900	8900	8900	8900	0
517	20230905	120800	30596200	8900	8900	8900	8900	2
518	20230905	120700	30578400	8900	8900	8900	8900	0
519	20230905	120600	30578400	8900	8900	8900	8900	0
520	20230905	120500	30578400	8900	8900	8900	8900	0
521	20230905	120400	30578400	8900	8900	8900	8900	0
522	20230905	120300	30578400	8900	8900	8900	8900	0
523	20230905	120200	30578400	8900	8900	8900	8900	0
524	20230905	120100	30578400	8900	8900	8900	8900	0
525	20230905	120000	30578400	8900	8900	8900	8900	0
526	20230905	115900	30578400	8900	8900	8900	8900	100
527	20230905	115800	29688400	8900	8900	8900	8900	0
528	20230905	115700	29688400	8900	8900	8900	8900	0
529	20230905	115600	29688400	8900	8900	8900	8900	0
530	20230905	115500	29688400	8900	8900	8900	8900	0
531	20230905	115400	29688400	8900	8900	8900	8900	3
532	20230905	115300	29661700	8900	8900	8900	8900	0
533	20230905	115200	29661700	8900	8910	8910	8900	156
534	20230905	115100	28272190	8920	8920	8920	8920	0
535	20230905	115000	28272190	8920	8920	8920	8920	0
536	20230905	114900	28272190	8920	8920	8920	8920	0
537	20230905	114800	28272190	8920	8920	8920	8920	0
538	20230905	114700	28272190	8920	8920	8920	8920	0
539	20230905	114600	28272190	8920	8920	8920	8920	0
540	20230905	114500	28272190	8920	8920	8920	8920	104
541	20230905	114400	27344510	8920	8920	8920	8920	0
542	20230905	114300	27344510	8920	8920	8920	8920	7
543	20230905	114200	27282070	8950	8950	8950	8950	0
544	20230905	114100	27282070	8950	8950	8950	8950	0
545	20230905	114000	27282070	8950	8950	8950	8950	0
546	20230905	113900	27282070	8950	8950	8950	8950	0
547	20230905	113800	27282070	8950	8950	8950	8950	0
548	20230905	113700	27282070	8950	8950	8950	8950	0
549	20230905	113600	27282070	8950	8950	8950	8950	0
550	20230905	113500	27282070	8950	8950	8950	8950	0
551	20230905	113400	27282070	8950	8950	8950	8950	0
552	20230905	113300	27282070	8950	8950	8950	8950	0
553	20230905	113200	27282070	8950	8950	8950	8950	0
554	20230905	113100	27282070	8950	8950	8950	8950	111
555	20230905	113000	26288620	8950	8950	8950	8950	0
556	20230905	112900	26288620	8950	8950	8950	8950	0
557	20230905	112800	26288620	8950	8950	8950	8950	0
558	20230905	112700	26288620	8950	8950	8950	8950	1
559	20230905	112600	26279670	8930	8930	8930	8930	0
560	20230905	112500	26279670	8930	8930	8930	8930	111
561	20230905	112400	25288440	8930	8930	8930	8930	0
562	20230905	112300	25288440	8930	8930	8930	8930	0
563	20230905	112200	25288440	8930	8930	8930	8930	0
564	20230905	112100	25288440	8930	8930	8930	8930	0
565	20230905	112000	25288440	8930	8930	8930	8930	0
566	20230905	111900	25288440	8930	8930	8930	8930	1
567	20230905	111800	25279510	8930	8930	8930	8930	0
568	20230905	111700	25279510	8930	8930	8930	8930	0
569	20230905	111600	25279510	8930	8930	8930	8930	111
570	20230905	111500	24288280	8900	8900	8900	8900	0
571	20230905	111400	24288280	8900	8900	8900	8900	0
572	20230905	111300	24288280	8900	8900	8900	8900	0
573	20230905	111200	24288280	8900	8900	8900	8900	58
574	20230905	111100	23772080	8930	8930	8930	8930	0
575	20230905	111000	23772080	8930	8930	8930	8930	1
576	20230905	110900	23763150	8930	8930	8930	8930	0
577	20230905	110800	23763150	8930	8930	8930	8930	0
578	20230905	110700	23763150	8930	8930	8930	8930	0
579	20230905	110600	23763150	8930	8930	8930	8930	0
580	20230905	110500	23763150	8930	8930	8930	8930	1
581	20230905	110400	23754220	8930	8930	8930	8930	79
582	20230905	110300	23048750	8920	8920	8920	8920	0
583	20230905	110200	23048750	8920	8920	8920	8920	60
584	20230905	110100	22513550	8920	8920	8920	8920	3
585	20230905	110000	22486790	8900	8900	8900	8900	0
586	20230905	105900	22486790	8900	8900	8900	8900	0
587	20230905	105800	22486790	8900	8900	8900	8900	0
588	20230905	105700	22486790	8900	8900	8900	8900	0
589	20230905	105600	22486790	8900	8900	8900	8900	0
590	20230905	105500	22486790	8900	8900	8900	8900	0
591	20230905	105400	22486790	8900	8900	8900	8900	0
592	20230905	105300	22486790	8900	8900	8900	8900	0
593	20230905	105200	22486790	8900	8900	8900	8900	0
594	20230905	105100	22486790	8900	8900	8900	8900	1
595	20230905	105000	22477890	8900	8900	8900	8900	2
596	20230905	104900	22460090	8910	8910	8910	8910	0
597	20230905	104800	22460090	8910	8910	8910	8910	200
598	20230905	104700	20678090	8930	8930	8930	8930	0
599	20230905	104600	20678090	8930	8930	8930	8930	0
600	20230905	104500	20678090	8930	8930	8930	8930	88
601	20230905	104400	19892250	8930	8930	8930	8930	0
602	20230905	104300	19892250	8930	8930	8930	8930	0
603	20230905	104200	19892250	8930	8930	8930	8930	0
604	20230905	104100	19892250	8930	8930	8930	8930	15
605	20230905	104000	19758300	8900	8900	8900	8900	0
606	20230905	103900	19758300	8900	8900	8900	8900	0
607	20230905	103800	19758300	8900	8900	8900	8900	0
608	20230905	103700	19758300	8900	8920	8920	8900	10
609	20230905	103600	19669260	8920	8920	8920	8920	0
610	20230905	103500	19669260	8920	8920	8920	8920	0
611	20230905	103400	19669260	8920	8920	8920	8920	0
612	20230905	103300	19669260	8920	8920	8920	8920	0
613	20230905	103200	19669260	8920	8920	8920	8920	0
614	20230905	103100	19669260	8920	8920	8920	8920	0
615	20230905	103000	19669260	8920	8920	8920	8920	0
616	20230905	102900	19669260	8920	8920	8920	8920	0
617	20230905	102800	19669260	8920	8920	8920	8920	0
618	20230905	102700	19669260	8920	8920	8920	8920	0
619	20230905	102600	19669260	8920	8920	8920	8920	0
620	20230905	102500	19669260	8920	8920	8920	8920	0
621	20230905	102400	19669260	8920	8920	8920	8920	42
622	20230905	102300	19294620	8920	8920	8920	8920	0
623	20230905	102200	19294620	8920	8920	8920	8920	0
624	20230905	102100	19294620	8920	8920	8920	8920	0
625	20230905	102000	19294620	8920	8920	8920	8920	0
626	20230905	101900	19294620	8920	8920	8920	8920	1
627	20230905	101800	19285700	8920	8920	8930	8920	34
628	20230905	101700	18982100	8920	8920	8920	8920	17
629	20230905	101600	18830460	8920	8920	8920	8920	15
630	20230905	101500	18696660	8920	8920	8920	8920	0
631	20230905	101400	18696660	8920	8920	8920	8920	0
632	20230905	101300	18696660	8920	8920	8920	8920	0
633	20230905	101200	18696660	8920	8920	8920	8920	139
634	20230905	101100	17456780	8930	8910	8930	8910	2
635	20230905	101000	17438940	8920	8920	8920	8920	26
636	20230905	100900	17207020	8880	8880	8880	8880	2
637	20230905	100800	17189260	8930	8930	8930	8930	0
638	20230905	100700	17189260	8930	8930	8930	8930	0
639	20230905	100600	17189260	8930	8930	8930	8930	0
640	20230905	100500	17189260	8930	8930	8930	8930	0
641	20230905	100400	17189260	8930	8930	8930	8930	0
642	20230905	100300	17189260	8930	8930	8930	8930	0
643	20230905	100200	17189260	8930	8930	8930	8930	13
644	20230905	100100	17073170	8930	8920	8930	8920	17
645	20230905	100000	16921390	8930	8930	8930	8930	0
646	20230905	095900	16921390	8930	8930	8930	8930	100
647	20230905	095800	16028390	8960	8960	8960	8960	0
648	20230905	095700	16028390	8960	8960	8960	8960	0
649	20230905	095600	16028390	8960	8960	8960	8960	0
650	20230905	095500	16028390	8960	8960	8960	8960	0
651	20230905	095400	16028390	8960	8920	8960	8920	3
652	20230905	095300	16001580	8930	8930	8930	8930	10
653	20230905	095200	15912280	8930	8930	8930	8930	10
654	20230905	095100	15822980	8930	8930	8930	8930	10
655	20230905	095000	15733680	8930	8930	8930	8930	0
656	20230905	094900	15733680	8930	8930	8930	8930	0
657	20230905	094800	15733680	8930	8930	8930	8930	0
658	20230905	094700	15733680	8930	8930	8930	8930	0
659	20230905	094600	15733680	8930	8850	8930	8850	26
660	20230905	094500	15503120	8840	8840	8840	8840	0
661	20230905	094400	15503120	8840	8860	8860	8840	300
662	20230905	094300	12848120	8870	8870	8870	8870	2
663	20230905	094200	12830380	8870	8870	8870	8870	0
664	20230905	094100	12830380	8870	8870	8870	8870	0
665	20230905	094000	12830380	8870	8870	8870	8870	110
666	20230905	093900	11854680	8890	8890	8890	8890	7
667	20230905	093800	11792450	8880	8890	8890	8880	197
668	20230905	093700	10042090	8900	8900	8900	8900	0
669	20230905	093600	10042090	8900	8900	8900	8900	0
670	20230905	093500	10042090	8900	8900	8900	8900	10
671	20230905	093400	9953090	8930	8930	8930	8930	0
672	20230905	093300	9953090	8930	8930	8930	8930	0
673	20230905	093200	9953090	8930	8930	8930	8930	0
674	20230905	093100	9953090	8930	8930	8930	8930	4
675	20230905	093000	9917370	8930	8930	8930	8930	0
676	20230905	092900	9917370	8930	8930	8930	8930	0
677	20230905	092800	9917370	8930	8930	8930	8930	0
678	20230905	092700	9917370	8930	8900	8930	8900	9
679	20230905	092600	9837120	8980	8980	8980	8980	0
680	20230905	092500	9837120	8980	8930	8980	8920	373
681	20230905	092400	6507900	8930	8930	8930	8930	0
682	20230905	092300	6507900	8930	8930	8930	8930	0
683	20230905	092200	6507900	8930	8930	8930	8930	0
684	20230905	092100	6507900	8930	8940	8940	8930	186
685	20230905	092000	4845940	8940	8940	8940	8940	0
686	20230905	091900	4845940	8940	8940	8940	8940	0
687	20230905	091800	4845940	8940	8940	8940	8940	0
688	20230905	091700	4845940	8940	8960	8960	8940	107
689	20230905	091600	3889020	8960	8960	8960	8960	3
690	20230905	091500	3862140	8960	8960	8960	8960	3
691	20230905	091400	3835260	9010	9010	9010	9010	0
692	20230905	091300	3835260	9010	9000	9010	9000	244
693	20230905	091200	1637920	9010	9010	9010	9010	0
694	20230905	091100	1637920	9010	9010	9010	9010	0
695	20230905	091000	1637920	9010	9010	9010	9010	0
696	20230905	090900	1637920	9010	9010	9010	9010	0
697	20230905	090800	1637920	9010	9010	9010	9010	0
698	20230905	090700	1637920	9010	9010	9010	9010	11
699	20230905	090600	1538810	9010	9010	9010	9010	0
700	20230905	090500	1538810	9010	9010	9010	9010	0
701	20230905	090400	1538810	9010	9010	9010	9010	0
702	20230905	090300	1538810	9010	8990	9010	8930	39
703	20230905	090200	1189840	8970	8970	8970	8970	39
704	20230905	090100	840010	8970	8970	8970	8970	22
705	20230905	090000	642670	8970	8920	8970	8920	72