KissMeData/021820/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	185900	115996430	6670	6670	6670	6670	477
3	20230908	185800	115996430	6670	6670	6670	6670	0
4	20230908	185700	115996430	6670	6670	6670	6670	0
5	20230908	185600	115996430	6670	6670	6670	6670	0
6	20230908	185500	115996430	6670	6670	6670	6670	0
7	20230908	185400	115996430	6670	6670	6670	6670	0
8	20230908	185300	115996430	6670	6670	6670	6670	0
9	20230908	185200	115996430	6670	6670	6670	6670	0
10	20230908	185100	115996430	6670	6670	6670	6670	0
11	20230908	185000	115996430	6670	6670	6670	6670	0
12	20230908	184900	115996430	6670	6670	6670	6670	0
13	20230908	184800	115996430	6670	6670	6670	6670	0
14	20230908	184700	115996430	6670	6670	6670	6670	0
15	20230908	184600	115996430	6670	6670	6670	6670	0
16	20230908	184500	115996430	6670	6670	6670	6670	0
17	20230908	184400	115996430	6670	6670	6670	6670	0
18	20230908	184300	115996430	6670	6670	6670	6670	0
19	20230908	184200	115996430	6670	6670	6670	6670	0
20	20230908	184100	115996430	6670	6670	6670	6670	0
21	20230908	184000	115996430	6670	6670	6670	6670	0
22	20230908	183900	115996430	6670	6670	6670	6670	0
23	20230908	183800	115996430	6670	6670	6670	6670	0
24	20230908	183700	115996430	6670	6670	6670	6670	0
25	20230908	183600	115996430	6670	6670	6670	6670	0
26	20230908	183500	115996430	6670	6670	6670	6670	0
27	20230908	183400	115996430	6670	6670	6670	6670	0
28	20230908	183300	115996430	6670	6670	6670	6670	0
29	20230908	183200	115996430	6670	6670	6670	6670	0
30	20230908	183100	115996430	6670	6670	6670	6670	0
31	20230908	183000	115996430	6670	6670	6670	6670	0
32	20230908	182900	115996430	6670	6670	6670	6670	477
33	20230908	182800	115996430	6670	6670	6670	6670	0
34	20230908	182700	115996430	6670	6670	6670	6670	0
35	20230908	182600	115996430	6670	6670	6670	6670	0
36	20230908	182500	115996430	6670	6670	6670	6670	0
37	20230908	182400	115996430	6670	6670	6670	6670	0
38	20230908	182300	115996430	6670	6670	6670	6670	0
39	20230908	182200	115996430	6670	6670	6670	6670	0
40	20230908	182100	115996430	6670	6670	6670	6670	0
41	20230908	182000	115996430	6670	6670	6670	6670	0
42	20230908	181900	115996430	6670	6670	6670	6670	0
43	20230908	181800	115996430	6670	6670	6670	6670	0
44	20230908	181700	115996430	6670	6670	6670	6670	0
45	20230908	181600	115996430	6670	6670	6670	6670	0
46	20230908	181500	115996430	6670	6670	6670	6670	0
47	20230908	181400	115996430	6670	6670	6670	6670	0
48	20230908	181300	115996430	6670	6670	6670	6670	0
49	20230908	181200	115996430	6670	6670	6670	6670	0
50	20230908	181100	115996430	6670	6670	6670	6670	0
51	20230908	181000	115996430	6670	6670	6670	6670	0
52	20230908	180900	115996430	6670	6670	6670	6670	0
53	20230908	180800	115996430	6670	6670	6670	6670	0
54	20230908	180700	115996430	6670	6670	6670	6670	0
55	20230908	180600	115996430	6670	6670	6670	6670	0
56	20230908	180500	115996430	6670	6670	6670	6670	0
57	20230908	180400	115996430	6670	6670	6670	6670	0
58	20230908	180300	115996430	6670	6670	6670	6670	0
59	20230908	180200	115996430	6670	6670	6670	6670	0
60	20230908	180100	115996430	6670	6670	6670	6670	0
61	20230908	180000	115996430	6670	6670	6670	6670	0
62	20230908	175900	115996430	6670	6670	6670	6670	477
63	20230908	175800	115996430	6670	6670	6670	6670	0
64	20230908	175700	115996430	6670	6670	6670	6670	0
65	20230908	175600	115996430	6670	6670	6670	6670	0
66	20230908	175500	115996430	6670	6670	6670	6670	0
67	20230908	175400	115996430	6670	6670	6670	6670	0
68	20230908	175300	115996430	6670	6670	6670	6670	0
69	20230908	175200	115996430	6670	6670	6670	6670	0
70	20230908	175100	115996430	6670	6670	6670	6670	0
71	20230908	175000	115996430	6670	6670	6670	6670	0
72	20230908	174900	115996430	6670	6670	6670	6670	0
73	20230908	174800	115996430	6670	6670	6670	6670	0
74	20230908	174700	115996430	6670	6670	6670	6670	0
75	20230908	174600	115996430	6670	6670	6670	6670	0
76	20230908	174500	115996430	6670	6670	6670	6670	0
77	20230908	174400	115996430	6670	6670	6670	6670	0
78	20230908	174300	115996430	6670	6670	6670	6670	0
79	20230908	174200	115996430	6670	6670	6670	6670	0
80	20230908	174100	115996430	6670	6670	6670	6670	0
81	20230908	174000	115996430	6670	6670	6670	6670	0
82	20230908	173900	115996430	6670	6670	6670	6670	0
83	20230908	173800	115996430	6670	6670	6670	6670	0
84	20230908	173700	115996430	6670	6670	6670	6670	0
85	20230908	173600	115996430	6670	6670	6670	6670	0
86	20230908	173500	115996430	6670	6670	6670	6670	0
87	20230908	173400	115996430	6670	6670	6670	6670	0
88	20230908	173300	115996430	6670	6670	6670	6670	0
89	20230908	173200	115996430	6670	6670	6670	6670	0
90	20230908	173100	115996430	6670	6670	6670	6670	0
91	20230908	173000	115996430	6670	6670	6670	6670	0
92	20230908	172900	115996430	6670	6670	6670	6670	477
93	20230908	172800	115996430	6670	6670	6670	6670	0
94	20230908	172700	115996430	6670	6670	6670	6670	0
95	20230908	172600	115996430	6670	6670	6670	6670	0
96	20230908	172500	115996430	6670	6670	6670	6670	0
97	20230908	172400	115996430	6670	6670	6670	6670	0
98	20230908	172300	115996430	6670	6670	6670	6670	0
99	20230908	172200	115996430	6670	6670	6670	6670	0
100	20230908	172100	115996430	6670	6670	6670	6670	0
101	20230908	172000	115996430	6670	6670	6670	6670	0
102	20230908	171900	115996430	6670	6670	6670	6670	0
103	20230908	171800	115996430	6670	6670	6670	6670	0
104	20230908	171700	115996430	6670	6670	6670	6670	0
105	20230908	171600	115996430	6670	6670	6670	6670	0
106	20230908	171500	115996430	6670	6670	6670	6670	0
107	20230908	171400	115996430	6670	6670	6670	6670	0
108	20230908	171300	115996430	6670	6670	6670	6670	0
109	20230908	171200	115996430	6670	6670	6670	6670	0
110	20230908	171100	115996430	6670	6670	6670	6670	0
111	20230908	171000	115996430	6670	6670	6670	6670	0
112	20230908	170900	115996430	6670	6670	6670	6670	0
113	20230908	170800	115996430	6670	6670	6670	6670	0
114	20230908	170700	115996430	6670	6670	6670	6670	0
115	20230908	170600	115996430	6670	6670	6670	6670	0
116	20230908	170500	115996430	6670	6670	6670	6670	0
117	20230908	170400	115996430	6670	6670	6670	6670	0
118	20230908	170300	115996430	6670	6670	6670	6670	0
119	20230908	170200	115996430	6670	6670	6670	6670	0
120	20230908	170100	115996430	6670	6670	6670	6670	0
121	20230908	170000	115996430	6670	6670	6670	6670	0
122	20230908	165900	115996430	6670	6670	6670	6670	477
123	20230908	165800	115996430	6670	6670	6670	6670	0
124	20230908	165700	115996430	6670	6670	6670	6670	0
125	20230908	165600	115996430	6670	6670	6670	6670	0
126	20230908	165500	115996430	6670	6670	6670	6670	0
127	20230908	165400	115996430	6670	6670	6670	6670	0
128	20230908	165300	115996430	6670	6670	6670	6670	0
129	20230908	165200	115996430	6670	6670	6670	6670	0
130	20230908	165100	115996430	6670	6670	6670	6670	0
131	20230908	165000	115996430	6670	6670	6670	6670	0
132	20230908	164900	115996430	6670	6670	6670	6670	0
133	20230908	164800	115996430	6670	6670	6670	6670	0
134	20230908	164700	115996430	6670	6670	6670	6670	0
135	20230908	164600	115996430	6670	6670	6670	6670	0
136	20230908	164500	115996430	6670	6670	6670	6670	0
137	20230908	164400	115996430	6670	6670	6670	6670	0
138	20230908	164300	115996430	6670	6670	6670	6670	0
139	20230908	164200	115996430	6670	6670	6670	6670	0
140	20230908	164100	115996430	6670	6670	6670	6670	0
141	20230908	164000	115996430	6670	6670	6670	6670	0
142	20230908	163900	115996430	6670	6670	6670	6670	0
143	20230908	163800	115996430	6670	6670	6670	6670	0
144	20230908	163700	115996430	6670	6670	6670	6670	0
145	20230908	163600	115996430	6670	6670	6670	6670	0
146	20230908	163500	115996430	6670	6670	6670	6670	0
147	20230908	163400	115996430	6670	6670	6670	6670	0
148	20230908	163300	115996430	6670	6670	6670	6670	0
149	20230908	163200	115996430	6670	6670	6670	6670	0
150	20230908	163100	115996430	6670	6670	6670	6670	0
151	20230908	163000	115996430	6670	6670	6670	6670	0
152	20230908	162900	115996430	6670	6670	6670	6670	477
153	20230908	162800	115996430	6670	6670	6670	6670	0
154	20230908	162700	115996430	6670	6670	6670	6670	0
155	20230908	162600	115996430	6670	6670	6670	6670	0
156	20230908	162500	115996430	6670	6670	6670	6670	0
157	20230908	162400	115996430	6670	6670	6670	6670	0
158	20230908	162300	115996430	6670	6670	6670	6670	0
159	20230908	162200	115996430	6670	6670	6670	6670	0
160	20230908	162100	115996430	6670	6670	6670	6670	0
161	20230908	162000	115996430	6670	6670	6670	6670	0
162	20230908	161900	115996430	6670	6670	6670	6670	0
163	20230908	161800	115996430	6670	6670	6670	6670	0
164	20230908	161700	115996430	6670	6670	6670	6670	0
165	20230908	161600	115996430	6670	6670	6670	6670	0
166	20230908	161500	115996430	6670	6670	6670	6670	0
167	20230908	161400	115996430	6670	6670	6670	6670	0
168	20230908	161300	115996430	6670	6670	6670	6670	0
169	20230908	161200	115996430	6670	6670	6670	6670	0
170	20230908	161100	115996430	6670	6670	6670	6670	0
171	20230908	161000	115996430	6670	6670	6670	6670	0
172	20230908	160900	115996430	6670	6670	6670	6670	0
173	20230908	160800	115996430	6670	6670	6670	6670	0
174	20230908	160700	115996430	6670	6670	6670	6670	0
175	20230908	160600	115996430	6670	6670	6670	6670	0
176	20230908	160500	115996430	6670	6670	6670	6670	0
177	20230908	160400	115996430	6670	6670	6670	6670	0
178	20230908	160300	115996430	6670	6670	6670	6670	0
179	20230908	160200	115996430	6670	6670	6670	6670	0
180	20230908	160100	115996430	6670	6670	6670	6670	0
181	20230908	160000	115996430	6670	6670	6670	6670	0
182	20230908	155900	115996430	6670	6670	6670	6670	477
183	20230908	155800	115996430	6670	6670	6670	6670	0
184	20230908	155700	115996430	6670	6670	6670	6670	0
185	20230908	155600	115996430	6670	6670	6670	6670	0
186	20230908	155500	115996430	6670	6670	6670	6670	0
187	20230908	155400	115996430	6670	6670	6670	6670	0
188	20230908	155300	115996430	6670	6670	6670	6670	0
189	20230908	155200	115996430	6670	6670	6670	6670	0
190	20230908	155100	115996430	6670	6670	6670	6670	0
191	20230908	155000	115996430	6670	6670	6670	6670	0
192	20230908	154900	115996430	6670	6670	6670	6670	0
193	20230908	154800	115996430	6670	6670	6670	6670	0
194	20230908	154700	115996430	6670	6670	6670	6670	0
195	20230908	154600	115996430	6670	6670	6670	6670	0
196	20230908	154500	115996430	6670	6670	6670	6670	0
197	20230908	154400	115996430	6670	6670	6670	6670	0
198	20230908	154300	115996430	6670	6670	6670	6670	0
199	20230908	154200	115996430	6670	6670	6670	6670	0
200	20230908	154100	115996430	6670	6670	6670	6670	0
201	20230908	154000	115996430	6670	6670	6670	6670	0
202	20230908	153900	115996430	6670	6670	6670	6670	0
203	20230908	153800	115996430	6670	6670	6670	6670	0
204	20230908	153700	115996430	6670	6670	6670	6670	0
205	20230908	153600	115996430	6670	6670	6670	6670	0
206	20230908	153500	115996430	6670	6670	6670	6670	0
207	20230908	153400	115996430	6670	6670	6670	6670	0
208	20230908	153300	115996430	6670	6670	6670	6670	0
209	20230908	153200	115996430	6670	6670	6670	6670	0
210	20230908	153100	115996430	6670	6670	6670	6670	0
211	20230908	153000	115996430	6670	6670	6670	6670	477
212	20230908	152900	112814840	6690	6690	6690	6690	0
213	20230908	152800	112814840	6690	6690	6690	6690	0
214	20230908	152700	112814840	6690	6690	6690	6690	0
215	20230908	152600	112814840	6690	6690	6690	6690	0
216	20230908	152500	112814840	6690	6690	6690	6690	0
217	20230908	152400	112814840	6690	6690	6690	6690	0
218	20230908	152300	112814840	6690	6690	6690	6690	0
219	20230908	152200	112814840	6690	6690	6690	6690	0
220	20230908	152100	112814840	6690	6690	6690	6690	0
221	20230908	152000	112814840	6690	6690	6690	6690	0
222	20230908	151900	112814840	6690	6690	6690	6690	1
223	20230908	151800	112808150	6700	6650	6700	6650	40
224	20230908	151700	112541150	6650	6650	6650	6650	88
225	20230908	151600	111955950	6660	6700	6700	6660	91
226	20230908	151500	111346470	6670	6670	6760	6670	507
227	20230908	151400	107952250	6670	6670	6740	6670	1776
228	20230908	151300	96058930	6670	6670	6670	6670	0
229	20230908	151200	96058930	6670	6670	6670	6670	0
230	20230908	151100	96058930	6670	6670	6670	6670	0
231	20230908	151000	96058930	6670	6670	6670	6670	0
232	20230908	150900	96058930	6670	6670	6670	6670	0
233	20230908	150800	96058930	6670	6670	6670	6670	1
234	20230908	150700	96052260	6640	6640	6640	6640	0
235	20230908	150600	96052260	6640	6640	6640	6640	0
236	20230908	150500	96052260	6640	6640	6640	6640	0
237	20230908	150400	96052260	6640	6640	6640	6640	0
238	20230908	150300	96052260	6640	6650	6650	6640	35
239	20230908	150200	95819830	6650	6650	6650	6650	0
240	20230908	150100	95819830	6650	6660	6660	6650	955
241	20230908	150000	89468650	6660	6660	6660	6660	57
242	20230908	145900	89089030	6660	6660	6660	6660	0
243	20230908	145800	89089030	6660	6660	6660	6660	2
244	20230908	145700	89075710	6660	6660	6660	6660	100
245	20230908	145600	88409710	6660	6660	6660	6660	153
246	20230908	145500	87390730	6660	6660	6660	6660	0
247	20230908	145400	87390730	6660	6660	6660	6660	151
248	20230908	145300	86385070	6660	6660	6660	6660	0
249	20230908	145200	86385070	6660	6660	6660	6660	0
250	20230908	145100	86385070	6660	6660	6660	6660	0
251	20230908	145000	86385070	6660	6660	6660	6660	0
252	20230908	144900	86385070	6660	6660	6660	6660	0
253	20230908	144800	86385070	6660	6660	6660	6660	5
254	20230908	144700	86351770	6650	6650	6650	6650	0
255	20230908	144600	86351770	6650	6650	6650	6650	0
256	20230908	144500	86351770	6650	6650	6650	6650	0
257	20230908	144400	86351770	6650	6650	6650	6650	0
258	20230908	144300	86351770	6650	6650	6650	6650	0
259	20230908	144200	86351770	6650	6660	6660	6650	11
260	20230908	144100	86278520	6660	6660	6660	6660	0
261	20230908	144000	86278520	6660	6660	6660	6660	1
262	20230908	143900	86271860	6660	6660	6660	6660	1
263	20230908	143800	86265200	6650	6650	6650	6650	0
264	20230908	143700	86265200	6650	6650	6650	6650	0
265	20230908	143600	86265200	6650	6660	6660	6650	11
266	20230908	143500	86191950	6660	6660	6660	6650	56
267	20230908	143400	85819020	6660	6660	6660	6660	0
268	20230908	143300	85819020	6660	6660	6660	6660	0
269	20230908	143200	85819020	6660	6660	6660	6660	0
270	20230908	143100	85819020	6660	6660	6660	6660	0
271	20230908	143000	85819020	6660	6660	6660	6660	0
272	20230908	142900	85819020	6660	6660	6660	6660	0
273	20230908	142800	85819020	6660	6660	6660	6660	0
274	20230908	142700	85819020	6660	6660	6660	6660	0
275	20230908	142600	85819020	6660	6660	6660	6660	0
276	20230908	142500	85819020	6660	6660	6660	6660	0
277	20230908	142400	85819020	6660	6660	6660	6660	1
278	20230908	142300	85812360	6660	6660	6660	6660	0
279	20230908	142200	85812360	6660	6660	6660	6660	0
280	20230908	142100	85812360	6660	6660	6660	6660	1
281	20230908	142000	85805700	6660	6660	6660	6660	0
282	20230908	141900	85805700	6660	6660	6660	6660	0
283	20230908	141800	85805700	6660	6660	6660	6660	0
284	20230908	141700	85805700	6660	6660	6660	6660	0
285	20230908	141600	85805700	6660	6660	6660	6660	1
286	20230908	141500	85799040	6660	6660	6660	6660	0
287	20230908	141400	85799040	6660	6660	6660	6660	0
288	20230908	141300	85799040	6660	6660	6660	6660	0
289	20230908	141200	85799040	6660	6660	6660	6660	0
290	20230908	141100	85799040	6660	6660	6660	6660	0
291	20230908	141000	85799040	6660	6660	6660	6660	0
292	20230908	140900	85799040	6660	6660	6660	6660	0
293	20230908	140800	85799040	6660	6660	6660	6660	0
294	20230908	140700	85799040	6660	6660	6660	6660	0
295	20230908	140600	85799040	6660	6660	6660	6660	0
296	20230908	140500	85799040	6660	6660	6660	6660	0
297	20230908	140400	85799040	6660	6660	6660	6660	0
298	20230908	140300	85799040	6660	6660	6660	6660	0
299	20230908	140200	85799040	6660	6660	6660	6660	0
300	20230908	140100	85799040	6660	6660	6660	6660	0
301	20230908	140000	85799040	6660	6660	6660	6660	0
302	20230908	135900	85799040	6660	6660	6660	6660	0
303	20230908	135800	85799040	6660	6660	6660	6660	1
304	20230908	135700	85792380	6660	6660	6660	6660	1
305	20230908	135600	85785720	6660	6660	6660	6660	2
306	20230908	135500	85772400	6660	6660	6660	6660	0
307	20230908	135400	85772400	6660	6660	6660	6660	0
308	20230908	135300	85772400	6660	6660	6660	6660	0
309	20230908	135200	85772400	6660	6660	6660	6660	1
310	20230908	135100	85765740	6660	6660	6660	6660	0
311	20230908	135000	85765740	6660	6660	6660	6660	0
312	20230908	134900	85765740	6660	6660	6660	6660	0
313	20230908	134800	85765740	6660	6660	6660	6660	1
314	20230908	134700	85759080	6660	6660	6660	6660	0
315	20230908	134600	85759080	6660	6660	6660	6660	0
316	20230908	134500	85759080	6660	6660	6660	6660	0
317	20230908	134400	85759080	6660	6660	6660	6660	0
318	20230908	134300	85759080	6660	6660	6660	6660	0
319	20230908	134200	85759080	6660	6660	6660	6660	0
320	20230908	134100	85759080	6660	6660	6660	6660	0
321	20230908	134000	85759080	6660	6660	6660	6660	0
322	20230908	133900	85759080	6660	6660	6660	6660	0
323	20230908	133800	85759080	6660	6660	6660	6660	0
324	20230908	133700	85759080	6660	6660	6660	6660	0
325	20230908	133600	85759080	6660	6660	6660	6660	4
326	20230908	133500	85732440	6660	6660	6660	6660	0
327	20230908	133400	85732440	6660	6660	6660	6660	0
328	20230908	133300	85732440	6660	6660	6660	6660	0
329	20230908	133200	85732440	6660	6660	6660	6660	0
330	20230908	133100	85732440	6660	6660	6660	6660	0
331	20230908	133000	85732440	6660	6660	6660	6660	0
332	20230908	132900	85732440	6660	6660	6660	6660	0
333	20230908	132800	85732440	6660	6660	6660	6660	0
334	20230908	132700	85732440	6660	6660	6660	6660	0
335	20230908	132600	85732440	6660	6660	6660	6660	0
336	20230908	132500	85732440	6660	6660	6660	6660	1
337	20230908	132400	85725780	6640	6640	6640	6640	56
338	20230908	132300	85353940	6640	6640	6640	6640	0
339	20230908	132200	85353940	6640	6640	6640	6640	0
340	20230908	132100	85353940	6640	6640	6640	6640	0
341	20230908	132000	85353940	6640	6640	6640	6640	5
342	20230908	131900	85320740	6630	6640	6640	6630	175
343	20230908	131800	84158860	6660	6660	6660	6660	0
344	20230908	131700	84158860	6660	6660	6660	6660	0
345	20230908	131600	84158860	6660	6660	6660	6660	0
346	20230908	131500	84158860	6660	6660	6660	6660	0
347	20230908	131400	84158860	6660	6660	6660	6660	0
348	20230908	131300	84158860	6660	6660	6660	6660	0
349	20230908	131200	84158860	6660	6660	6660	6660	15
350	20230908	131100	84058960	6660	6660	6660	6660	0
351	20230908	131000	84058960	6660	6660	6660	6660	0
352	20230908	130900	84058960	6660	6660	6660	6660	0
353	20230908	130800	84058960	6660	6660	6660	6660	0
354	20230908	130700	84058960	6660	6660	6660	6660	0
355	20230908	130600	84058960	6660	6660	6660	6660	0
356	20230908	130500	84058960	6660	6660	6660	6660	0
357	20230908	130400	84058960	6660	6660	6660	6660	0
358	20230908	130300	84058960	6660	6660	6660	6660	0
359	20230908	130200	84058960	6660	6660	6660	6660	0
360	20230908	130100	84058960	6660	6660	6660	6660	0
361	20230908	130000	84058960	6660	6660	6660	6660	0
362	20230908	125900	84058960	6660	6660	6660	6660	0
363	20230908	125800	84058960	6660	6660	6660	6660	0
364	20230908	125700	84058960	6660	6660	6660	6660	0
365	20230908	125600	84058960	6660	6660	6660	6660	0
366	20230908	125500	84058960	6660	6660	6660	6660	10
367	20230908	125400	83992360	6660	6660	6660	6660	0
368	20230908	125300	83992360	6660	6660	6660	6660	0
369	20230908	125200	83992360	6660	6660	6660	6660	0
370	20230908	125100	83992360	6660	6660	6660	6660	0
371	20230908	125000	83992360	6660	6660	6660	6660	0
372	20230908	124900	83992360	6660	6660	6660	6660	0
373	20230908	124800	83992360	6660	6660	6660	6660	0
374	20230908	124700	83992360	6660	6660	6660	6660	0
375	20230908	124600	83992360	6660	6660	6660	6660	0
376	20230908	124500	83992360	6660	6660	6660	6660	0
377	20230908	124400	83992360	6660	6660	6660	6660	0
378	20230908	124300	83992360	6660	6660	6660	6660	0
379	20230908	124200	83992360	6660	6660	6660	6660	0
380	20230908	124100	83992360	6660	6660	6660	6660	0
381	20230908	124000	83992360	6660	6660	6660	6660	1
382	20230908	123900	83985700	6640	6640	6640	6640	2110
383	20230908	123800	69975300	6640	6640	6640	6640	0
384	20230908	123700	69975300	6640	6640	6640	6640	0
385	20230908	123600	69975300	6640	6640	6640	6640	0
386	20230908	123500	69975300	6640	6640	6640	6640	0
387	20230908	123400	69975300	6640	6640	6640	6640	0
388	20230908	123300	69975300	6640	6640	6640	6640	0
389	20230908	123200	69975300	6640	6640	6640	6640	0
390	20230908	123100	69975300	6640	6640	6640	6640	0
391	20230908	123000	69975300	6640	6640	6640	6640	0
392	20230908	122900	69975300	6640	6640	6640	6640	116
393	20230908	122800	69205060	6640	6640	6640	6640	6
394	20230908	122700	69165220	6640	6640	6640	6640	0
395	20230908	122600	69165220	6640	6640	6640	6640	0
396	20230908	122500	69165220	6640	6640	6640	6640	2
397	20230908	122400	69151940	6640	6640	6640	6640	180
398	20230908	122300	67956740	6640	6640	6640	6640	0
399	20230908	122200	67956740	6640	6640	6640	6640	0
400	20230908	122100	67956740	6640	6640	6640	6640	0
401	20230908	122000	67956740	6640	6640	6640	6640	0
402	20230908	121900	67956740	6640	6640	6640	6640	0
403	20230908	121800	67956740	6640	6640	6640	6640	0
404	20230908	121700	67956740	6640	6640	6640	6640	2
405	20230908	121600	67943460	6640	6640	6640	6640	0
406	20230908	121500	67943460	6640	6640	6640	6640	0
407	20230908	121400	67943460	6640	6640	6640	6640	1480
408	20230908	121300	58116260	6640	6640	6640	6640	150
409	20230908	121200	57120260	6630	6630	6630	6630	0
410	20230908	121100	57120260	6630	6630	6630	6630	0
411	20230908	121000	57120260	6630	6630	6630	6630	53
412	20230908	120900	56768870	6630	6630	6630	6630	853
413	20230908	120800	51113480	6630	6630	6630	6630	0
414	20230908	120700	51113480	6630	6630	6630	6630	0
415	20230908	120600	51113480	6630	6630	6630	6630	0
416	20230908	120500	51113480	6630	6630	6630	6630	0
417	20230908	120400	51113480	6630	6630	6630	6630	0
418	20230908	120300	51113480	6630	6630	6630	6630	1
419	20230908	120200	51106850	6630	6630	6630	6630	0
420	20230908	120100	51106850	6630	6630	6630	6630	0
421	20230908	120000	51106850	6630	6630	6630	6630	0
422	20230908	115900	51106850	6630	6630	6630	6630	0
423	20230908	115800	51106850	6630	6630	6630	6630	0
424	20230908	115700	51106850	6630	6630	6630	6630	0
425	20230908	115600	51106850	6630	6630	6630	6630	0
426	20230908	115500	51106850	6630	6630	6630	6630	0
427	20230908	115400	51106850	6630	6630	6630	6630	0
428	20230908	115300	51106850	6630	6630	6630	6630	0
429	20230908	115200	51106850	6630	6630	6630	6630	0
430	20230908	115100	51106850	6630	6630	6630	6630	0
431	20230908	115000	51106850	6630	6630	6630	6630	0
432	20230908	114900	51106850	6630	6630	6630	6630	0
433	20230908	114800	51106850	6630	6630	6630	6630	0
434	20230908	114700	51106850	6630	6630	6630	6630	0
435	20230908	114600	51106850	6630	6630	6630	6630	0
436	20230908	114500	51106850	6630	6630	6630	6630	0
437	20230908	114400	51106850	6630	6630	6630	6630	0
438	20230908	114300	51106850	6630	6630	6630	6630	0
439	20230908	114200	51106850	6630	6630	6630	6630	0
440	20230908	114100	51106850	6630	6630	6630	6630	0
441	20230908	114000	51106850	6630	6630	6630	6630	0
442	20230908	113900	51106850	6630	6630	6630	6630	0
443	20230908	113800	51106850	6630	6630	6630	6630	0
444	20230908	113700	51106850	6630	6630	6630	6630	0
445	20230908	113600	51106850	6630	6630	6630	6630	0
446	20230908	113500	51106850	6630	6630	6630	6630	0
447	20230908	113400	51106850	6630	6630	6630	6630	0
448	20230908	113300	51106850	6630	6630	6630	6630	1
449	20230908	113200	51100220	6600	6600	6600	6600	0
450	20230908	113100	51100220	6600	6600	6600	6600	0
451	20230908	113000	51100220	6600	6600	6600	6600	0
452	20230908	112900	51100220	6600	6620	6620	6600	766
453	20230908	112800	46040390	6630	6630	6630	6630	3
454	20230908	112700	46020500	6630	6630	6630	6630	0
455	20230908	112600	46020500	6630	6640	6640	6630	311
456	20230908	112500	43956020	6660	6660	6660	6660	1
457	20230908	112400	43949360	6660	6650	6660	6650	157
458	20230908	112300	42904030	6640	6640	6640	6640	398
459	20230908	112200	40261310	6640	6640	6640	6640	0
460	20230908	112100	40261310	6640	6640	6640	6640	322
461	20230908	112000	38123230	6640	6640	6640	6640	0
462	20230908	111900	38123230	6640	6640	6640	6640	0
463	20230908	111800	38123230	6640	6650	6650	6640	851
464	20230908	111700	32464610	6670	6670	6670	6670	0
465	20230908	111600	32464610	6670	6670	6670	6670	0
466	20230908	111500	32464610	6670	6670	6670	6670	1
467	20230908	111400	32457940	6650	6670	6670	6650	786
468	20230908	111300	27223230	6670	6670	6670	6670	0
469	20230908	111200	27223230	6670	6670	6670	6670	0
470	20230908	111100	27223230	6670	6670	6670	6670	0
471	20230908	111000	27223230	6670	6670	6670	6670	0
472	20230908	110900	27223230	6670	6670	6670	6670	155
473	20230908	110800	26189380	6690	6690	6690	6690	0
474	20230908	110700	26189380	6690	6690	6690	6690	0
475	20230908	110600	26189380	6690	6690	6690	6690	0
476	20230908	110500	26189380	6690	6670	6690	6670	770
477	20230908	110400	21046980	6690	6670	6690	6670	770
478	20230908	110300	15896860	6660	6660	6660	6660	96
479	20230908	110200	15257500	6660	6660	6660	6660	0
480	20230908	110100	15257500	6660	6670	6670	6660	411
481	20230908	110000	12516250	6690	6690	6690	6690	0
482	20230908	105900	12516250	6690	6690	6690	6690	0
483	20230908	105800	12516250	6690	6690	6690	6690	0
484	20230908	105700	12516250	6690	6690	6690	6690	0
485	20230908	105600	12516250	6690	6690	6690	6690	0
486	20230908	105500	12516250	6690	6690	6690	6690	0
487	20230908	105400	12516250	6690	6690	6690	6690	0
488	20230908	105300	12516250	6690	6690	6690	6690	0
489	20230908	105200	12516250	6690	6680	6690	6680	155
490	20230908	105100	11480080	6670	6670	6670	6670	0
491	20230908	105000	11480080	6670	6670	6670	6670	1
492	20230908	104900	11473410	6670	6670	6670	6670	0
493	20230908	104800	11473410	6670	6670	6670	6670	0
494	20230908	104700	11473410	6670	6670	6670	6670	0
495	20230908	104600	11473410	6670	6670	6670	6670	0
496	20230908	104500	11473410	6670	6670	6670	6670	0
497	20230908	104400	11473410	6670	6670	6670	6670	0
498	20230908	104300	11473410	6670	6670	6670	6670	0
499	20230908	104200	11473410	6670	6670	6670	6670	0
500	20230908	104100	11473410	6670	6670	6670	6670	0
501	20230908	104000	11473410	6670	6670	6670	6670	0
502	20230908	103900	11473410	6670	6670	6670	6670	0
503	20230908	103800	11473410	6670	6670	6670	6670	100
504	20230908	103700	10806410	6670	6670	6670	6670	0
505	20230908	103600	10806410	6670	6670	6670	6670	50
506	20230908	103500	10472910	6670	6670	6670	6670	0
507	20230908	103400	10472910	6670	6670	6670	6670	0
508	20230908	103300	10472910	6670	6670	6670	6670	0
509	20230908	103200	10472910	6670	6670	6670	6670	0
510	20230908	103100	10472910	6670	6670	6670	6670	0
511	20230908	103000	10472910	6670	6670	6670	6670	0
512	20230908	102900	10472910	6670	6670	6670	6670	0
513	20230908	102800	10472910	6670	6670	6670	6670	0
514	20230908	102700	10472910	6670	6670	6670	6670	0
515	20230908	102600	10472910	6670	6670	6670	6670	0
516	20230908	102500	10472910	6670	6670	6670	6670	0
517	20230908	102400	10472910	6670	6670	6670	6670	0
518	20230908	102300	10472910	6670	6670	6670	6670	0
519	20230908	102200	10472910	6670	6670	6670	6670	0
520	20230908	102100	10472910	6670	6670	6670	6670	0
521	20230908	102000	10472910	6670	6670	6670	6670	2
522	20230908	101900	10459570	6680	6680	6680	6680	0
523	20230908	101800	10459570	6680	6680	6680	6680	0
524	20230908	101700	10459570	6680	6680	6680	6680	0
525	20230908	101600	10459570	6680	6680	6680	6680	0
526	20230908	101500	10459570	6680	6680	6680	6680	0
527	20230908	101400	10459570	6680	6680	6680	6680	0
528	20230908	101300	10459570	6680	6680	6680	6680	0
529	20230908	101200	10459570	6680	6680	6680	6680	2
530	20230908	101100	10446210	6670	6670	6670	6670	15
531	20230908	101000	10346160	6660	6660	6660	6660	0
532	20230908	100900	10346160	6660	6660	6660	6660	0
533	20230908	100800	10346160	6660	6660	6660	6660	0
534	20230908	100700	10346160	6660	6660	6660	6660	0
535	20230908	100600	10346160	6660	6670	6670	6660	11
536	20230908	100500	10272800	6680	6680	6680	6680	0
537	20230908	100400	10272800	6680	6680	6680	6680	2
538	20230908	100300	10259440	6660	6660	6660	6660	106
539	20230908	100200	9553480	6670	6670	6670	6670	0
540	20230908	100100	9553480	6670	6670	6670	6670	0
541	20230908	100000	9553480	6670	6670	6670	6670	0
542	20230908	095900	9553480	6670	6670	6670	6670	0
543	20230908	095800	9553480	6670	6670	6670	6670	0
544	20230908	095700	9553480	6670	6670	6670	6670	0
545	20230908	095600	9553480	6670	6670	6670	6670	0
546	20230908	095500	9553480	6670	6670	6670	6670	0
547	20230908	095400	9553480	6670	6670	6670	6670	0
548	20230908	095300	9553480	6670	6670	6670	6670	0
549	20230908	095200	9553480	6670	6670	6670	6670	0
550	20230908	095100	9553480	6670	6670	6670	6670	0
551	20230908	095000	9553480	6670	6670	6670	6670	0
552	20230908	094900	9553480	6670	6670	6670	6670	1
553	20230908	094800	9546810	6680	6680	6680	6680	0
554	20230908	094700	9546810	6680	6680	6680	6680	0
555	20230908	094600	9546810	6680	6680	6680	6680	1
556	20230908	094500	9540130	6680	6680	6680	6680	0
557	20230908	094400	9540130	6680	6680	6680	6680	0
558	20230908	094300	9540130	6680	6680	6680	6680	2
559	20230908	094200	9526770	6670	6670	6670	6670	0
560	20230908	094100	9526770	6670	6670	6670	6670	0
561	20230908	094000	9526770	6670	6670	6670	6670	0
562	20230908	093900	9526770	6670	6670	6670	6670	16
563	20230908	093800	9420050	6690	6690	6690	6690	0
564	20230908	093700	9420050	6690	6690	6690	6690	1
565	20230908	093600	9413360	6660	6660	6660	6660	0
566	20230908	093500	9413360	6660	6660	6660	6660	0
567	20230908	093400	9413360	6660	6660	6660	6660	0
568	20230908	093300	9413360	6660	6660	6660	6660	0
569	20230908	093200	9413360	6660	6660	6660	6660	0
570	20230908	093100	9413360	6660	6660	6660	6660	0
571	20230908	093000	9413360	6660	6660	6660	6660	0
572	20230908	092900	9413360	6660	6660	6660	6660	0
573	20230908	092800	9413360	6660	6660	6660	6660	52
574	20230908	092700	9067040	6660	6660	6660	6660	0
575	20230908	092600	9067040	6660	6660	6660	6660	0
576	20230908	092500	9067040	6660	6660	6660	6660	0
577	20230908	092400	9067040	6660	6660	6660	6660	0
578	20230908	092300	9067040	6660	6660	6660	6660	0
579	20230908	092200	9067040	6660	6660	6660	6660	0
580	20230908	092100	9067040	6660	6660	6660	6660	0
581	20230908	092000	9067040	6660	6660	6660	6660	0
582	20230908	091900	9067040	6660	6660	6660	6660	0
583	20230908	091800	9067040	6660	6660	6660	6660	0
584	20230908	091700	9067040	6660	6660	6660	6660	0
585	20230908	091600	9067040	6660	6660	6660	6660	239
586	20230908	091500	7475300	6650	6660	6660	6650	1060
587	20230908	091400	420240	6660	6670	6670	6660	52
588	20230908	091300	73420	6700	6700	6700	6700	0
589	20230908	091200	73420	6700	6700	6700	6700	0
590	20230908	091100	73420	6700	6700	6700	6700	0
591	20230908	091000	73420	6700	6700	6700	6700	0
592	20230908	090900	73420	6700	6700	6700	6700	0
593	20230908	090800	73420	6700	6670	6700	6670	6
594	20230908	090700	33250	6650	6650	6650	6650	0
595	20230908	090600	33250	6650	6650	6650	6650	0
596	20230908	090500	33250	6650	6650	6650	6650	0
597	20230908	090400	33250	6650	6650	6650	6650	0
598	20230908	090300	33250	6650	6650	6650	6650	0
599	20230908	090200	33250	6650	6650	6650	6650	0
600	20230908	090100	33250	6650	6650	6650	6650	0
601	20230908	090000	33250	6650	6650	6650	6650	5