KissMeData/088130/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	194200	84632910	6670	6670	6670	6670	19
3	20230908	194100	84632910	6670	6670	6670	6670	0
4	20230908	194000	84632910	6670	6670	6670	6670	0
5	20230908	193900	84632910	6670	6670	6670	6670	0
6	20230908	193800	84632910	6670	6670	6670	6670	0
7	20230908	193700	84632910	6670	6670	6670	6670	0
8	20230908	193600	84632910	6670	6670	6670	6670	0
9	20230908	193500	84632910	6670	6670	6670	6670	0
10	20230908	193400	84632910	6670	6670	6670	6670	0
11	20230908	193300	84632910	6670	6670	6670	6670	0
12	20230908	193200	84632910	6670	6670	6670	6670	0
13	20230908	193100	84632910	6670	6670	6670	6670	0
14	20230908	193000	84632910	6670	6670	6670	6670	0
15	20230908	192900	84632910	6670	6670	6670	6670	0
16	20230908	192800	84632910	6670	6670	6670	6670	0
17	20230908	192700	84632910	6670	6670	6670	6670	0
18	20230908	192600	84632910	6670	6670	6670	6670	0
19	20230908	192500	84632910	6670	6670	6670	6670	0
20	20230908	192400	84632910	6670	6670	6670	6670	0
21	20230908	192300	84632910	6670	6670	6670	6670	0
22	20230908	192200	84632910	6670	6670	6670	6670	0
23	20230908	192100	84632910	6670	6670	6670	6670	0
24	20230908	192000	84632910	6670	6670	6670	6670	0
25	20230908	191900	84632910	6670	6670	6670	6670	0
26	20230908	191800	84632910	6670	6670	6670	6670	0
27	20230908	191700	84632910	6670	6670	6670	6670	0
28	20230908	191600	84632910	6670	6670	6670	6670	0
29	20230908	191500	84632910	6670	6670	6670	6670	0
30	20230908	191400	84632910	6670	6670	6670	6670	0
31	20230908	191300	84632910	6670	6670	6670	6670	0
32	20230908	191200	84632910	6670	6670	6670	6670	19
33	20230908	191100	84632910	6670	6670	6670	6670	0
34	20230908	191000	84632910	6670	6670	6670	6670	0
35	20230908	190900	84632910	6670	6670	6670	6670	0
36	20230908	190800	84632910	6670	6670	6670	6670	0
37	20230908	190700	84632910	6670	6670	6670	6670	0
38	20230908	190600	84632910	6670	6670	6670	6670	0
39	20230908	190500	84632910	6670	6670	6670	6670	0
40	20230908	190400	84632910	6670	6670	6670	6670	0
41	20230908	190300	84632910	6670	6670	6670	6670	0
42	20230908	190200	84632910	6670	6670	6670	6670	0
43	20230908	190100	84632910	6670	6670	6670	6670	0
44	20230908	190000	84632910	6670	6670	6670	6670	0
45	20230908	185900	84632910	6670	6670	6670	6670	0
46	20230908	185800	84632910	6670	6670	6670	6670	0
47	20230908	185700	84632910	6670	6670	6670	6670	0
48	20230908	185600	84632910	6670	6670	6670	6670	0
49	20230908	185500	84632910	6670	6670	6670	6670	0
50	20230908	185400	84632910	6670	6670	6670	6670	0
51	20230908	185300	84632910	6670	6670	6670	6670	0
52	20230908	185200	84632910	6670	6670	6670	6670	0
53	20230908	185100	84632910	6670	6670	6670	6670	0
54	20230908	185000	84632910	6670	6670	6670	6670	0
55	20230908	184900	84632910	6670	6670	6670	6670	0
56	20230908	184800	84632910	6670	6670	6670	6670	0
57	20230908	184700	84632910	6670	6670	6670	6670	0
58	20230908	184600	84632910	6670	6670	6670	6670	0
59	20230908	184500	84632910	6670	6670	6670	6670	0
60	20230908	184400	84632910	6670	6670	6670	6670	0
61	20230908	184300	84632910	6670	6670	6670	6670	0
62	20230908	184200	84632910	6670	6670	6670	6670	19
63	20230908	184100	84632910	6670	6670	6670	6670	0
64	20230908	184000	84632910	6670	6670	6670	6670	0
65	20230908	183900	84632910	6670	6670	6670	6670	0
66	20230908	183800	84632910	6670	6670	6670	6670	0
67	20230908	183700	84632910	6670	6670	6670	6670	0
68	20230908	183600	84632910	6670	6670	6670	6670	0
69	20230908	183500	84632910	6670	6670	6670	6670	0
70	20230908	183400	84632910	6670	6670	6670	6670	0
71	20230908	183300	84632910	6670	6670	6670	6670	0
72	20230908	183200	84632910	6670	6670	6670	6670	0
73	20230908	183100	84632910	6670	6670	6670	6670	0
74	20230908	183000	84632910	6670	6670	6670	6670	0
75	20230908	182900	84632910	6670	6670	6670	6670	0
76	20230908	182800	84632910	6670	6670	6670	6670	0
77	20230908	182700	84632910	6670	6670	6670	6670	0
78	20230908	182600	84632910	6670	6670	6670	6670	0
79	20230908	182500	84632910	6670	6670	6670	6670	0
80	20230908	182400	84632910	6670	6670	6670	6670	0
81	20230908	182300	84632910	6670	6670	6670	6670	0
82	20230908	182200	84632910	6670	6670	6670	6670	0
83	20230908	182100	84632910	6670	6670	6670	6670	0
84	20230908	182000	84632910	6670	6670	6670	6670	0
85	20230908	181900	84632910	6670	6670	6670	6670	0
86	20230908	181800	84632910	6670	6670	6670	6670	0
87	20230908	181700	84632910	6670	6670	6670	6670	0
88	20230908	181600	84632910	6670	6670	6670	6670	0
89	20230908	181500	84632910	6670	6670	6670	6670	0
90	20230908	181400	84632910	6670	6670	6670	6670	0
91	20230908	181300	84632910	6670	6670	6670	6670	0
92	20230908	181200	84632910	6670	6670	6670	6670	19
93	20230908	181100	84632910	6670	6670	6670	6670	0
94	20230908	181000	84632910	6670	6670	6670	6670	0
95	20230908	180900	84632910	6670	6670	6670	6670	0
96	20230908	180800	84632910	6670	6670	6670	6670	0
97	20230908	180700	84632910	6670	6670	6670	6670	0
98	20230908	180600	84632910	6670	6670	6670	6670	0
99	20230908	180500	84632910	6670	6670	6670	6670	0
100	20230908	180400	84632910	6670	6670	6670	6670	0
101	20230908	180300	84632910	6670	6670	6670	6670	0
102	20230908	180200	84632910	6670	6670	6670	6670	0
103	20230908	180100	84632910	6670	6670	6670	6670	0
104	20230908	180000	84632910	6670	6670	6670	6670	0
105	20230908	175900	84632910	6670	6670	6670	6670	0
106	20230908	175800	84632910	6670	6670	6670	6670	0
107	20230908	175700	84632910	6670	6670	6670	6670	0
108	20230908	175600	84632910	6670	6670	6670	6670	0
109	20230908	175500	84632910	6670	6670	6670	6670	0
110	20230908	175400	84632910	6670	6670	6670	6670	0
111	20230908	175300	84632910	6670	6670	6670	6670	0
112	20230908	175200	84632910	6670	6670	6670	6670	0
113	20230908	175100	84632910	6670	6670	6670	6670	0
114	20230908	175000	84632910	6670	6670	6670	6670	0
115	20230908	174900	84632910	6670	6670	6670	6670	0
116	20230908	174800	84632910	6670	6670	6670	6670	0
117	20230908	174700	84632910	6670	6670	6670	6670	0
118	20230908	174600	84632910	6670	6670	6670	6670	0
119	20230908	174500	84632910	6670	6670	6670	6670	0
120	20230908	174400	84632910	6670	6670	6670	6670	0
121	20230908	174300	84632910	6670	6670	6670	6670	0
122	20230908	174200	84632910	6670	6670	6670	6670	19
123	20230908	174100	84632910	6670	6670	6670	6670	0
124	20230908	174000	84632910	6670	6670	6670	6670	0
125	20230908	173900	84632910	6670	6670	6670	6670	0
126	20230908	173800	84632910	6670	6670	6670	6670	0
127	20230908	173700	84632910	6670	6670	6670	6670	0
128	20230908	173600	84632910	6670	6670	6670	6670	0
129	20230908	173500	84632910	6670	6670	6670	6670	0
130	20230908	173400	84632910	6670	6670	6670	6670	0
131	20230908	173300	84632910	6670	6670	6670	6670	0
132	20230908	173200	84632910	6670	6670	6670	6670	0
133	20230908	173100	84632910	6670	6670	6670	6670	0
134	20230908	173000	84632910	6670	6670	6670	6670	0
135	20230908	172900	84632910	6670	6670	6670	6670	0
136	20230908	172800	84632910	6670	6670	6670	6670	0
137	20230908	172700	84632910	6670	6670	6670	6670	0
138	20230908	172600	84632910	6670	6670	6670	6670	0
139	20230908	172500	84632910	6670	6670	6670	6670	0
140	20230908	172400	84632910	6670	6670	6670	6670	0
141	20230908	172300	84632910	6670	6670	6670	6670	0
142	20230908	172200	84632910	6670	6670	6670	6670	0
143	20230908	172100	84632910	6670	6670	6670	6670	0
144	20230908	172000	84632910	6670	6670	6670	6670	0
145	20230908	171900	84632910	6670	6670	6670	6670	0
146	20230908	171800	84632910	6670	6670	6670	6670	0
147	20230908	171700	84632910	6670	6670	6670	6670	0
148	20230908	171600	84632910	6670	6670	6670	6670	0
149	20230908	171500	84632910	6670	6670	6670	6670	0
150	20230908	171400	84632910	6670	6670	6670	6670	0
151	20230908	171300	84632910	6670	6670	6670	6670	0
152	20230908	171200	84632910	6670	6670	6670	6670	19
153	20230908	171100	84632910	6670	6670	6670	6670	0
154	20230908	171000	84632910	6670	6670	6670	6670	0
155	20230908	170900	84632910	6670	6670	6670	6670	0
156	20230908	170800	84632910	6670	6670	6670	6670	0
157	20230908	170700	84632910	6670	6670	6670	6670	0
158	20230908	170600	84632910	6670	6670	6670	6670	0
159	20230908	170500	84632910	6670	6670	6670	6670	0
160	20230908	170400	84632910	6670	6670	6670	6670	0
161	20230908	170300	84632910	6670	6670	6670	6670	0
162	20230908	170200	84632910	6670	6670	6670	6670	0
163	20230908	170100	84632910	6670	6670	6670	6670	0
164	20230908	170000	84632910	6670	6670	6670	6670	0
165	20230908	165900	84632910	6670	6670	6670	6670	0
166	20230908	165800	84632910	6670	6670	6670	6670	0
167	20230908	165700	84632910	6670	6670	6670	6670	0
168	20230908	165600	84632910	6670	6670	6670	6670	0
169	20230908	165500	84632910	6670	6670	6670	6670	0
170	20230908	165400	84632910	6670	6670	6670	6670	0
171	20230908	165300	84632910	6670	6670	6670	6670	0
172	20230908	165200	84632910	6670	6670	6670	6670	0
173	20230908	165100	84632910	6670	6670	6670	6670	0
174	20230908	165000	84632910	6670	6670	6670	6670	0
175	20230908	164900	84632910	6670	6670	6670	6670	0
176	20230908	164800	84632910	6670	6670	6670	6670	0
177	20230908	164700	84632910	6670	6670	6670	6670	0
178	20230908	164600	84632910	6670	6670	6670	6670	0
179	20230908	164500	84632910	6670	6670	6670	6670	0
180	20230908	164400	84632910	6670	6670	6670	6670	0
181	20230908	164300	84632910	6670	6670	6670	6670	0
182	20230908	164200	84632910	6670	6670	6670	6670	19
183	20230908	164100	84632910	6670	6670	6670	6670	0
184	20230908	164000	84632910	6670	6670	6670	6670	0
185	20230908	163900	84632910	6670	6670	6670	6670	0
186	20230908	163800	84632910	6670	6670	6670	6670	0
187	20230908	163700	84632910	6670	6670	6670	6670	0
188	20230908	163600	84632910	6670	6670	6670	6670	0
189	20230908	163500	84632910	6670	6670	6670	6670	0
190	20230908	163400	84632910	6670	6670	6670	6670	0
191	20230908	163300	84632910	6670	6670	6670	6670	0
192	20230908	163200	84632910	6670	6670	6670	6670	0
193	20230908	163100	84632910	6670	6670	6670	6670	0
194	20230908	163000	84632910	6670	6670	6670	6670	0
195	20230908	162900	84632910	6670	6670	6670	6670	0
196	20230908	162800	84632910	6670	6670	6670	6670	0
197	20230908	162700	84632910	6670	6670	6670	6670	0
198	20230908	162600	84632910	6670	6670	6670	6670	0
199	20230908	162500	84632910	6670	6670	6670	6670	0
200	20230908	162400	84632910	6670	6670	6670	6670	0
201	20230908	162300	84632910	6670	6670	6670	6670	0
202	20230908	162200	84632910	6670	6670	6670	6670	0
203	20230908	162100	84632910	6670	6670	6670	6670	0
204	20230908	162000	84632910	6670	6670	6670	6670	0
205	20230908	161900	84632910	6670	6670	6670	6670	0
206	20230908	161800	84632910	6670	6670	6670	6670	0
207	20230908	161700	84632910	6670	6670	6670	6670	0
208	20230908	161600	84632910	6670	6670	6670	6670	0
209	20230908	161500	84632910	6670	6670	6670	6670	0
210	20230908	161400	84632910	6670	6670	6670	6670	0
211	20230908	161300	84632910	6670	6670	6670	6670	0
212	20230908	161200	84632910	6670	6670	6670	6670	19
213	20230908	161100	84632910	6670	6670	6670	6670	0
214	20230908	161000	84632910	6670	6670	6670	6670	0
215	20230908	160900	84632910	6670	6670	6670	6670	0
216	20230908	160800	84632910	6670	6670	6670	6670	0
217	20230908	160700	84632910	6670	6670	6670	6670	0
218	20230908	160600	84632910	6670	6670	6670	6670	0
219	20230908	160500	84632910	6670	6670	6670	6670	0
220	20230908	160400	84632910	6670	6670	6670	6670	0
221	20230908	160300	84632910	6670	6670	6670	6670	0
222	20230908	160200	84632910	6670	6670	6670	6670	0
223	20230908	160100	84632910	6670	6670	6670	6670	0
224	20230908	160000	84632910	6670	6670	6670	6670	0
225	20230908	155900	84632910	6670	6670	6670	6670	0
226	20230908	155800	84632910	6670	6670	6670	6670	0
227	20230908	155700	84632910	6670	6670	6670	6670	0
228	20230908	155600	84632910	6670	6670	6670	6670	0
229	20230908	155500	84632910	6670	6670	6670	6670	0
230	20230908	155400	84632910	6670	6670	6670	6670	0
231	20230908	155300	84632910	6670	6670	6670	6670	0
232	20230908	155200	84632910	6670	6670	6670	6670	0
233	20230908	155100	84632910	6670	6670	6670	6670	0
234	20230908	155000	84632910	6670	6670	6670	6670	0
235	20230908	154900	84632910	6670	6670	6670	6670	0
236	20230908	154800	84632910	6670	6670	6670	6670	0
237	20230908	154700	84632910	6670	6670	6670	6670	0
238	20230908	154600	84632910	6670	6670	6670	6670	0
239	20230908	154500	84632910	6670	6670	6670	6670	0
240	20230908	154400	84632910	6670	6670	6670	6670	0
241	20230908	154300	84632910	6670	6670	6670	6670	0
242	20230908	154200	84632910	6670	6670	6670	6670	19
243	20230908	154100	84632910	6670	6670	6670	6670	0
244	20230908	154000	84632910	6670	6670	6670	6670	0
245	20230908	153900	84632910	6670	6670	6670	6670	0
246	20230908	153800	84632910	6670	6670	6670	6670	0
247	20230908	153700	84632910	6670	6670	6670	6670	0
248	20230908	153600	84632910	6670	6670	6670	6670	0
249	20230908	153500	84632910	6670	6670	6670	6670	0
250	20230908	153400	84632910	6670	6670	6670	6670	0
251	20230908	153300	84632910	6670	6670	6670	6670	0
252	20230908	153200	84632910	6670	6670	6670	6670	0
253	20230908	153100	84632910	6670	6670	6670	6670	0
254	20230908	153000	84632910	6670	6670	6670	6670	19
255	20230908	152900	84506180	6670	6670	6670	6670	0
256	20230908	152800	84506180	6670	6670	6670	6670	0
257	20230908	152700	84506180	6670	6670	6670	6670	0
258	20230908	152600	84506180	6670	6670	6670	6670	0
259	20230908	152500	84506180	6670	6670	6670	6670	0
260	20230908	152400	84506180	6670	6670	6670	6670	0
261	20230908	152300	84506180	6670	6670	6670	6670	0
262	20230908	152200	84506180	6670	6670	6670	6670	0
263	20230908	152100	84506180	6670	6670	6670	6670	0
264	20230908	152000	84506180	6670	6670	6670	6670	0
265	20230908	151900	84506180	6670	6650	6670	6650	108
266	20230908	151800	83787840	6650	6650	6650	6650	217
267	20230908	151700	82344790	6650	6650	6650	6650	0
268	20230908	151600	82344790	6650	6650	6650	6640	110
269	20230908	151500	81613350	6640	6640	6640	6640	0
270	20230908	151400	81613350	6640	6640	6640	6640	0
271	20230908	151300	81613350	6640	6640	6640	6640	0
272	20230908	151200	81613350	6640	6650	6650	6640	89
273	20230908	151100	81022340	6660	6660	6660	6660	0
274	20230908	151000	81022340	6660	6660	6660	6660	0
275	20230908	150900	81022340	6660	6660	6660	6660	0
276	20230908	150800	81022340	6660	6660	6660	6660	0
277	20230908	150700	81022340	6660	6660	6660	6660	0
278	20230908	150600	81022340	6660	6660	6660	6660	44
279	20230908	150500	80729300	6640	6640	6640	6640	0
280	20230908	150400	80729300	6640	6640	6640	6640	0
281	20230908	150300	80729300	6640	6640	6640	6640	1
282	20230908	150200	80722660	6660	6660	6660	6660	1
283	20230908	150100	80716000	6630	6670	6670	6630	533
284	20230908	150000	77176640	6650	6650	6650	6650	0
285	20230908	145900	77176640	6650	6650	6650	6650	1
286	20230908	145800	77169990	6650	6650	6650	6650	104
287	20230908	145700	76478390	6670	6670	6670	6670	0
288	20230908	145600	76478390	6670	6670	6670	6670	0
289	20230908	145500	76478390	6670	6670	6670	6670	0
290	20230908	145400	76478390	6670	6670	6670	6670	2
291	20230908	145300	76465050	6670	6670	6670	6670	0
292	20230908	145200	76465050	6670	6670	6670	6670	0
293	20230908	145100	76465050	6670	6670	6670	6670	0
294	20230908	145000	76465050	6670	6670	6670	6670	0
295	20230908	144900	76465050	6670	6670	6670	6670	0
296	20230908	144800	76465050	6670	6670	6670	6670	0
297	20230908	144700	76465050	6670	6670	6670	6670	0
298	20230908	144600	76465050	6670	6670	6670	6670	0
299	20230908	144500	76465050	6670	6670	6670	6670	20
300	20230908	144400	76331650	6650	6650	6650	6650	0
301	20230908	144300	76331650	6650	6650	6650	6650	0
302	20230908	144200	76331650	6650	6660	6660	6650	3
303	20230908	144100	76311690	6650	6650	6650	6650	0
304	20230908	144000	76311690	6650	6650	6650	6650	0
305	20230908	143900	76311690	6650	6650	6650	6650	0
306	20230908	143800	76311690	6650	6650	6650	6650	0
307	20230908	143700	76311690	6650	6650	6650	6650	3
308	20230908	143600	76291740	6650	6650	6650	6650	11
309	20230908	143500	76218590	6650	6650	6650	6650	0
310	20230908	143400	76218590	6650	6650	6650	6650	0
311	20230908	143300	76218590	6650	6650	6650	6650	0
312	20230908	143200	76218590	6650	6650	6650	6650	3
313	20230908	143100	76198640	6650	6650	6650	6650	0
314	20230908	143000	76198640	6650	6650	6650	6650	0
315	20230908	142900	76198640	6650	6650	6650	6650	0
316	20230908	142800	76198640	6650	6650	6650	6650	0
317	20230908	142700	76198640	6650	6650	6650	6650	4
318	20230908	142600	76172040	6650	6650	6650	6650	5
319	20230908	142500	76138790	6650	6650	6650	6650	17
320	20230908	142400	76025740	6630	6630	6630	6630	0
321	20230908	142300	76025740	6630	6630	6630	6630	0
322	20230908	142200	76025740	6630	6630	6630	6630	21
323	20230908	142100	75886510	6630	6630	6630	6630	0
324	20230908	142000	75886510	6630	6630	6630	6630	0
325	20230908	141900	75886510	6630	6630	6630	6630	2
326	20230908	141800	75873250	6630	6630	6630	6630	0
327	20230908	141700	75873250	6630	6630	6630	6630	0
328	20230908	141600	75873250	6630	6630	6630	6630	0
329	20230908	141500	75873250	6630	6630	6630	6630	0
330	20230908	141400	75873250	6630	6630	6630	6630	0
331	20230908	141300	75873250	6630	6630	6630	6630	0
332	20230908	141200	75873250	6630	6630	6630	6630	0
333	20230908	141100	75873250	6630	6630	6630	6630	0
334	20230908	141000	75873250	6630	6630	6630	6630	0
335	20230908	140900	75873250	6630	6630	6630	6630	0
336	20230908	140800	75873250	6630	6680	6680	6630	36
337	20230908	140700	75633180	6630	6640	6640	6630	453
338	20230908	140600	72625540	6650	6630	6750	6630	1111
339	20230908	140500	65237860	6630	6630	6630	6630	5
340	20230908	140400	65204710	6630	6630	6630	6630	0
341	20230908	140300	65204710	6630	6630	6630	6630	0
342	20230908	140200	65204710	6630	6630	6630	6630	0
343	20230908	140100	65204710	6630	6630	6630	6630	0
344	20230908	140000	65204710	6630	6630	6630	6630	0
345	20230908	135900	65204710	6630	6630	6630	6630	0
346	20230908	135800	65204710	6630	6630	6630	6630	0
347	20230908	135700	65204710	6630	6630	6630	6630	0
348	20230908	135600	65204710	6630	6630	6630	6630	10
349	20230908	135500	65138410	6620	6620	6620	6620	0
350	20230908	135400	65138410	6620	6620	6620	6620	9
351	20230908	135300	65078830	6620	6620	6620	6620	0
352	20230908	135200	65078830	6620	6620	6620	6620	0
353	20230908	135100	65078830	6620	6620	6620	6620	0
354	20230908	135000	65078830	6620	6620	6620	6620	20
355	20230908	134900	64946430	6620	6620	6630	6620	587
356	20230908	134800	61060140	6620	6620	6620	6620	34
357	20230908	134700	60835060	6630	6630	6630	6630	1
358	20230908	134600	60828430	6620	6630	6630	6620	96
359	20230908	134500	60192030	6630	6630	6630	6630	106
360	20230908	134400	59489250	6630	6640	6640	6630	401
361	20230908	134300	56829060	6650	6650	6650	6650	0
362	20230908	134200	56829060	6650	6650	6650	6650	10
363	20230908	134100	56762560	6650	6650	6650	6650	0
364	20230908	134000	56762560	6650	6650	6650	6650	0
365	20230908	133900	56762560	6650	6650	6650	6650	0
366	20230908	133800	56762560	6650	6650	6650	6650	0
367	20230908	133700	56762560	6650	6650	6650	6650	0
368	20230908	133600	56762560	6650	6650	6650	6650	0
369	20230908	133500	56762560	6650	6650	6650	6650	0
370	20230908	133400	56762560	6650	6650	6650	6650	0
371	20230908	133300	56762560	6650	6650	6650	6650	0
372	20230908	133200	56762560	6650	6650	6650	6650	0
373	20230908	133100	56762560	6650	6650	6650	6650	0
374	20230908	133000	56762560	6650	6650	6650	6650	0
375	20230908	132900	56762560	6650	6650	6650	6650	0
376	20230908	132800	56762560	6650	6650	6650	6650	0
377	20230908	132700	56762560	6650	6650	6650	6650	0
378	20230908	132600	56762560	6650	6650	6650	6650	0
379	20230908	132500	56762560	6650	6650	6650	6650	0
380	20230908	132400	56762560	6650	6650	6650	6650	0
381	20230908	132300	56762560	6650	6650	6650	6650	0
382	20230908	132200	56762560	6650	6650	6650	6650	0
383	20230908	132100	56762560	6650	6650	6650	6650	0
384	20230908	132000	56762560	6650	6650	6650	6650	0
385	20230908	131900	56762560	6650	6650	6650	6650	0
386	20230908	131800	56762560	6650	6650	6650	6650	0
387	20230908	131700	56762560	6650	6650	6650	6650	0
388	20230908	131600	56762560	6650	6650	6650	6650	0
389	20230908	131500	56762560	6650	6650	6650	6650	0
390	20230908	131400	56762560	6650	6650	6650	6650	0
391	20230908	131300	56762560	6650	6650	6650	6650	2
392	20230908	131200	56749260	6650	6650	6650	6650	0
393	20230908	131100	56749260	6650	6650	6650	6650	0
394	20230908	131000	56749260	6650	6650	6650	6650	0
395	20230908	130900	56749260	6650	6650	6650	6650	0
396	20230908	130800	56749260	6650	6650	6650	6650	16
397	20230908	130700	56642860	6630	6630	6630	6630	0
398	20230908	130600	56642860	6630	6630	6630	6630	0
399	20230908	130500	56642860	6630	6630	6630	6630	0
400	20230908	130400	56642860	6630	6630	6630	6630	0
401	20230908	130300	56642860	6630	6630	6630	6630	0
402	20230908	130200	56642860	6630	6630	6630	6630	0
403	20230908	130100	56642860	6630	6630	6630	6630	0
404	20230908	130000	56642860	6630	6630	6630	6630	0
405	20230908	125900	56642860	6630	6630	6630	6630	150
406	20230908	125800	55648360	6630	6630	6630	6630	0
407	20230908	125700	55648360	6630	6630	6630	6630	0
408	20230908	125600	55648360	6630	6630	6630	6630	50
409	20230908	125500	55316860	6630	6630	6630	6630	12
410	20230908	125400	55237300	6630	6630	6630	6630	0
411	20230908	125300	55237300	6630	6630	6630	6630	0
412	20230908	125200	55237300	6630	6630	6630	6630	0
413	20230908	125100	55237300	6630	6630	6630	6630	0
414	20230908	125000	55237300	6630	6630	6630	6630	0
415	20230908	124900	55237300	6630	6630	6630	6630	100
416	20230908	124800	54574300	6630	6630	6630	6630	0
417	20230908	124700	54574300	6630	6630	6630	6630	0
418	20230908	124600	54574300	6630	6630	6630	6630	40
419	20230908	124500	54309100	6630	6630	6630	6630	0
420	20230908	124400	54309100	6630	6630	6630	6630	0
421	20230908	124300	54309100	6630	6630	6630	6630	0
422	20230908	124200	54309100	6630	6630	6630	6630	0
423	20230908	124100	54309100	6630	6630	6630	6630	0
424	20230908	124000	54309100	6630	6630	6630	6630	0
425	20230908	123900	54309100	6630	6630	6630	6630	0
426	20230908	123800	54309100	6630	6630	6630	6630	0
427	20230908	123700	54309100	6630	6630	6630	6630	0
428	20230908	123600	54309100	6630	6630	6630	6630	0
429	20230908	123500	54309100	6630	6630	6630	6630	0
430	20230908	123400	54309100	6630	6630	6630	6630	0
431	20230908	123300	54309100	6630	6630	6630	6630	0
432	20230908	123200	54309100	6630	6630	6630	6630	0
433	20230908	123100	54309100	6630	6650	6650	6630	297
434	20230908	123000	52336060	6650	6660	6660	6650	229
435	20230908	122900	50813030	6660	6660	6660	6660	0
436	20230908	122800	50813030	6660	6660	6660	6660	0
437	20230908	122700	50813030	6660	6670	6670	6660	27
438	20230908	122600	50633010	6680	6680	6680	6680	0
439	20230908	122500	50633010	6680	6680	6680	6680	0
440	20230908	122400	50633010	6680	6680	6680	6680	0
441	20230908	122300	50633010	6680	6680	6680	6680	0
442	20230908	122200	50633010	6680	6680	6680	6680	0
443	20230908	122100	50633010	6680	6680	6680	6680	0
444	20230908	122000	50633010	6680	6680	6680	6680	3
445	20230908	121900	50612970	6690	6690	6690	6690	0
446	20230908	121800	50612970	6690	6690	6690	6690	0
447	20230908	121700	50612970	6690	6690	6690	6690	0
448	20230908	121600	50612970	6690	6690	6690	6690	0
449	20230908	121500	50612970	6690	6690	6690	6690	0
450	20230908	121400	50612970	6690	6690	6690	6690	0
451	20230908	121300	50612970	6690	6690	6690	6690	0
452	20230908	121200	50612970	6690	6690	6690	6690	178
453	20230908	121100	49422150	6710	6710	6710	6710	0
454	20230908	121000	49422150	6710	6710	6710	6710	1
455	20230908	120900	49415440	6710	6710	6710	6710	0
456	20230908	120800	49415440	6710	6710	6710	6710	0
457	20230908	120700	49415440	6710	6710	6710	6710	0
458	20230908	120600	49415440	6710	6710	6710	6710	0
459	20230908	120500	49415440	6710	6710	6710	6710	0
460	20230908	120400	49415440	6710	6710	6710	6710	0
461	20230908	120300	49415440	6710	6710	6710	6710	0
462	20230908	120200	49415440	6710	6710	6710	6710	2
463	20230908	120100	49402020	6680	6680	6680	6680	0
464	20230908	120000	49402020	6680	6680	6680	6680	0
465	20230908	115900	49402020	6680	6680	6680	6680	0
466	20230908	115800	49402020	6680	6690	6690	6680	80
467	20230908	115700	48867510	6700	6710	6710	6700	75
468	20230908	115600	48365000	6720	6720	6720	6720	0
469	20230908	115500	48365000	6720	6720	6720	6720	0
470	20230908	115400	48365000	6720	6720	6720	6720	0
471	20230908	115300	48365000	6720	6720	6720	6720	0
472	20230908	115200	48365000	6720	6720	6720	6720	16
473	20230908	115100	48257480	6710	6710	6710	6710	0
474	20230908	115000	48257480	6710	6710	6710	6710	0
475	20230908	114900	48257480	6710	6710	6710	6710	0
476	20230908	114800	48257480	6710	6710	6710	6710	0
477	20230908	114700	48257480	6710	6710	6710	6710	0
478	20230908	114600	48257480	6710	6710	6710	6710	2
479	20230908	114500	48244060	6720	6720	6720	6720	0
480	20230908	114400	48244060	6720	6720	6720	6720	19
481	20230908	114300	48116380	6720	6720	6720	6720	0
482	20230908	114200	48116380	6720	6720	6720	6720	0
483	20230908	114100	48116380	6720	6720	6720	6720	0
484	20230908	114000	48116380	6720	6720	6720	6720	0
485	20230908	113900	48116380	6720	6720	6720	6720	0
486	20230908	113800	48116380	6720	6720	6720	6720	0
487	20230908	113700	48116380	6720	6720	6720	6720	0
488	20230908	113600	48116380	6720	6720	6720	6720	0
489	20230908	113500	48116380	6720	6720	6720	6720	0
490	20230908	113400	48116380	6720	6720	6720	6720	1
491	20230908	113300	48109660	6710	6710	6710	6710	0
492	20230908	113200	48109660	6710	6710	6710	6710	0
493	20230908	113100	48109660	6710	6710	6710	6710	0
494	20230908	113000	48109660	6710	6710	6710	6710	0
495	20230908	112900	48109660	6710	6710	6710	6710	0
496	20230908	112800	48109660	6710	6710	6710	6710	1
497	20230908	112700	48102950	6690	6690	6690	6690	61
498	20230908	112600	47694860	6710	6690	6710	6690	100
499	20230908	112500	47025220	6690	6690	6690	6690	0
500	20230908	112400	47025220	6690	6690	6690	6690	0
501	20230908	112300	47025220	6690	6690	6690	6690	0
502	20230908	112200	47025220	6690	6690	6690	6690	0
503	20230908	112100	47025220	6690	6690	6690	6690	0
504	20230908	112000	47025220	6690	6690	6690	6690	0
505	20230908	111900	47025220	6690	6690	6690	6690	0
506	20230908	111800	47025220	6690	6690	6690	6690	0
507	20230908	111700	47025220	6690	6690	6690	6690	0
508	20230908	111600	47025220	6690	6690	6690	6690	0
509	20230908	111500	47025220	6690	6690	6690	6690	0
510	20230908	111400	47025220	6690	6690	6690	6690	0
511	20230908	111300	47025220	6690	6690	6690	6690	0
512	20230908	111200	47025220	6690	6690	6690	6690	0
513	20230908	111100	47025220	6690	6690	6690	6690	0
514	20230908	111000	47025220	6690	6690	6690	6690	16
515	20230908	110900	46918180	6690	6690	6690	6690	16
516	20230908	110800	46811140	6660	6660	6660	6660	0
517	20230908	110700	46811140	6660	6660	6660	6660	0
518	20230908	110600	46811140	6660	6660	6660	6660	0
519	20230908	110500	46811140	6660	6660	6660	6660	0
520	20230908	110400	46811140	6660	6660	6660	6660	0
521	20230908	110300	46811140	6660	6660	6660	6660	0
522	20230908	110200	46811140	6660	6660	6660	6660	0
523	20230908	110100	46811140	6660	6660	6660	6660	0
524	20230908	110000	46811140	6660	6660	6660	6660	0
525	20230908	105900	46811140	6660	6660	6660	6660	0
526	20230908	105800	46811140	6660	6660	6660	6660	0
527	20230908	105700	46811140	6660	6660	6660	6660	0
528	20230908	105600	46811140	6660	6660	6660	6660	20
529	20230908	105500	46677940	6660	6660	6660	6660	0
530	20230908	105400	46677940	6660	6660	6660	6660	0
531	20230908	105300	46677940	6660	6660	6660	6660	0
532	20230908	105200	46677940	6660	6660	6660	6660	0
533	20230908	105100	46677940	6660	6660	6660	6660	0
534	20230908	105000	46677940	6660	6660	6660	6660	0
535	20230908	104900	46677940	6660	6660	6660	6660	102
536	20230908	104800	45998620	6690	6690	6690	6690	0
537	20230908	104700	45998620	6690	6690	6690	6690	0
538	20230908	104600	45998620	6690	6690	6690	6690	0
539	20230908	104500	45998620	6690	6690	6690	6690	0
540	20230908	104400	45998620	6690	6690	6690	6690	0
541	20230908	104300	45998620	6690	6690	6690	6690	0
542	20230908	104200	45998620	6690	6690	6690	6690	16
543	20230908	104100	45891580	6690	6690	6690	6690	0
544	20230908	104000	45891580	6690	6690	6690	6690	2
545	20230908	103900	45878200	6690	6690	6690	6690	0
546	20230908	103800	45878200	6690	6690	6690	6690	5
547	20230908	103700	45844750	6690	6690	6690	6690	0
548	20230908	103600	45844750	6690	6690	6690	6690	0
549	20230908	103500	45844750	6690	6690	6690	6690	0
550	20230908	103400	45844750	6690	6690	6690	6690	0
551	20230908	103300	45844750	6690	6690	6690	6690	0
552	20230908	103200	45844750	6690	6690	6690	6690	0
553	20230908	103100	45844750	6690	6690	6690	6690	0
554	20230908	103000	45844750	6690	6690	6690	6690	0
555	20230908	102900	45844750	6690	6690	6690	6690	0
556	20230908	102800	45844750	6690	6690	6690	6690	0
557	20230908	102700	45844750	6690	6690	6690	6690	0
558	20230908	102600	45844750	6690	6670	6690	6670	150
559	20230908	102500	44842620	6670	6670	6670	6670	0
560	20230908	102400	44842620	6670	6660	6670	6660	46
561	20230908	102300	44535960	6660	6660	6660	6660	0
562	20230908	102200	44535960	6660	6660	6660	6660	0
563	20230908	102100	44535960	6660	6660	6660	6660	0
564	20230908	102000	44535960	6660	6660	6660	6660	0
565	20230908	101900	44535960	6660	6660	6660	6660	0
566	20230908	101800	44535960	6660	6660	6660	6660	0
567	20230908	101700	44535960	6660	6660	6660	6660	1
568	20230908	101600	44529300	6650	6650	6650	6650	0
569	20230908	101500	44529300	6650	6650	6650	6650	0
570	20230908	101400	44529300	6650	6650	6650	6650	0
571	20230908	101300	44529300	6650	6650	6650	6650	102
572	20230908	101200	43851000	6650	6680	6680	6650	266
573	20230908	101100	42081630	6680	6680	6680	6680	18
574	20230908	101000	41961390	6680	6680	6680	6680	0
575	20230908	100900	41961390	6680	6680	6680	6680	0
576	20230908	100800	41961390	6680	6680	6680	6680	0
577	20230908	100700	41961390	6680	6680	6680	6680	0
578	20230908	100600	41961390	6680	6680	6680	6680	0
579	20230908	100500	41961390	6680	6680	6680	6680	0
580	20230908	100400	41961390	6680	6680	6680	6680	0
581	20230908	100300	41961390	6680	6650	6680	6650	31
582	20230908	100200	41754340	6650	6650	6650	6650	0
583	20230908	100100	41754340	6650	6650	6650	6650	0
584	20230908	100000	41754340	6650	6650	6650	6650	0
585	20230908	095900	41754340	6650	6650	6650	6650	0
586	20230908	095800	41754340	6650	6650	6650	6650	0
587	20230908	095700	41754340	6650	6650	6650	6650	0
588	20230908	095600	41754340	6650	6660	6660	6650	60
589	20230908	095500	41355320	6650	6650	6650	6650	0
590	20230908	095400	41355320	6650	6650	6650	6650	0
591	20230908	095300	41355320	6650	6650	6650	6650	56
592	20230908	095200	40982920	6660	6660	6660	6660	0
593	20230908	095100	40982920	6660	6660	6660	6660	0
594	20230908	095000	40982920	6660	6660	6660	6660	0
595	20230908	094900	40982920	6660	6660	6660	6660	103
596	20230908	094800	40296940	6660	6660	6660	6660	16
597	20230908	094700	40190380	6660	6660	6660	6660	0
598	20230908	094600	40190380	6660	6670	6670	6660	13
599	20230908	094500	40103750	6680	6680	6680	6680	3
600	20230908	094400	40083710	6690	6700	6700	6690	661
601	20230908	094300	35661590	6700	6700	6700	6700	0
602	20230908	094200	35661590	6700	6700	6700	6700	0
603	20230908	094100	35661590	6700	6710	6710	6700	197
604	20230908	094000	34340440	6720	6720	6720	6720	0
605	20230908	093900	34340440	6720	6720	6720	6720	0
606	20230908	093800	34340440	6720	6720	6720	6720	0
607	20230908	093700	34340440	6720	6720	6730	6720	12
608	20230908	093600	34259750	6720	6720	6720	6720	0
609	20230908	093500	34259750	6720	6720	6720	6720	145
610	20230908	093400	33285350	6720	6720	6720	6720	0
611	20230908	093300	33285350	6720	6720	6720	6720	0
612	20230908	093200	33285350	6720	6720	6720	6720	6
613	20230908	093100	33245030	6740	6740	6740	6740	2
614	20230908	093000	33231550	6730	6730	6730	6730	69
615	20230908	092900	32767180	6730	6740	6740	6730	12
616	20230908	092800	32686320	6740	6740	6740	6740	0
617	20230908	092700	32686320	6740	6740	6740	6740	1
618	20230908	092600	32679580	6730	6730	6730	6730	1
619	20230908	092500	32672850	6740	6740	6740	6740	1
620	20230908	092400	32666110	6760	6760	6760	6760	0
621	20230908	092300	32666110	6760	6740	6760	6740	61
622	20230908	092200	32254750	6730	6730	6730	6720	126
623	20230908	092100	31407020	6750	6750	6750	6750	0
624	20230908	092000	31407020	6750	6750	6750	6750	0
625	20230908	091900	31407020	6750	6750	6750	6750	0
626	20230908	091800	31407020	6750	6750	6750	6750	114
627	20230908	091700	30637520	6790	6700	6790	6700	291
628	20230908	091600	28685170	6700	6690	6700	6670	438
629	20230908	091500	25755180	6760	6760	6760	6700	677
630	20230908	091400	21187100	6760	6760	6760	6760	0
631	20230908	091300	21187100	6760	6760	6760	6760	0
632	20230908	091200	21187100	6760	6760	6760	6760	1
633	20230908	091100	21180340	6740	6740	6740	6740	1
634	20230908	091000	21173600	6700	6700	6700	6700	0
635	20230908	090900	21173600	6700	6700	6700	6700	0
636	20230908	090800	21173600	6700	6690	6700	6690	846
637	20230908	090700	15512070	6660	6680	6680	6660	622
638	20230908	090600	11365160	6670	6700	6700	6670	408
639	20230908	090500	8638960	6610	6610	6610	6610	0
640	20230908	090400	8638960	6610	6740	6740	6600	1102
641	20230908	090300	1224290	6810	6810	6810	6810	0
642	20230908	090200	1224290	6810	6810	6810	6810	1
643	20230908	090100	1217480	6740	6740	6740	6740	18
644	20230908	090000	1096160	6830	6730	6830	6730	162