KissMeData/101530/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	195200	39893770	5570	5570	5570	5570	870
3	20230907	195100	39893770	5570	5570	5570	5570	0
4	20230907	195000	39893770	5570	5570	5570	5570	0
5	20230907	194900	39893770	5570	5570	5570	5570	0
6	20230907	194800	39893770	5570	5570	5570	5570	0
7	20230907	194700	39893770	5570	5570	5570	5570	0
8	20230907	194600	39893770	5570	5570	5570	5570	0
9	20230907	194500	39893770	5570	5570	5570	5570	0
10	20230907	194400	39893770	5570	5570	5570	5570	0
11	20230907	194300	39893770	5570	5570	5570	5570	0
12	20230907	194200	39893770	5570	5570	5570	5570	0
13	20230907	194100	39893770	5570	5570	5570	5570	0
14	20230907	194000	39893770	5570	5570	5570	5570	0
15	20230907	193900	39893770	5570	5570	5570	5570	0
16	20230907	193800	39893770	5570	5570	5570	5570	0
17	20230907	193700	39893770	5570	5570	5570	5570	0
18	20230907	193600	39893770	5570	5570	5570	5570	0
19	20230907	193500	39893770	5570	5570	5570	5570	0
20	20230907	193400	39893770	5570	5570	5570	5570	0
21	20230907	193300	39893770	5570	5570	5570	5570	0
22	20230907	193200	39893770	5570	5570	5570	5570	0
23	20230907	193100	39893770	5570	5570	5570	5570	0
24	20230907	193000	39893770	5570	5570	5570	5570	0
25	20230907	192900	39893770	5570	5570	5570	5570	0
26	20230907	192800	39893770	5570	5570	5570	5570	0
27	20230907	192700	39893770	5570	5570	5570	5570	0
28	20230907	192600	39893770	5570	5570	5570	5570	0
29	20230907	192500	39893770	5570	5570	5570	5570	0
30	20230907	192400	39893770	5570	5570	5570	5570	0
31	20230907	192300	39893770	5570	5570	5570	5570	0
32	20230907	192200	39893770	5570	5570	5570	5570	870
33	20230907	192100	39893770	5570	5570	5570	5570	0
34	20230907	192000	39893770	5570	5570	5570	5570	0
35	20230907	191900	39893770	5570	5570	5570	5570	0
36	20230907	191800	39893770	5570	5570	5570	5570	0
37	20230907	191700	39893770	5570	5570	5570	5570	0
38	20230907	191600	39893770	5570	5570	5570	5570	0
39	20230907	191500	39893770	5570	5570	5570	5570	0
40	20230907	191400	39893770	5570	5570	5570	5570	0
41	20230907	191300	39893770	5570	5570	5570	5570	0
42	20230907	191200	39893770	5570	5570	5570	5570	0
43	20230907	191100	39893770	5570	5570	5570	5570	0
44	20230907	191000	39893770	5570	5570	5570	5570	0
45	20230907	190900	39893770	5570	5570	5570	5570	0
46	20230907	190800	39893770	5570	5570	5570	5570	0
47	20230907	190700	39893770	5570	5570	5570	5570	0
48	20230907	190600	39893770	5570	5570	5570	5570	0
49	20230907	190500	39893770	5570	5570	5570	5570	0
50	20230907	190400	39893770	5570	5570	5570	5570	0
51	20230907	190300	39893770	5570	5570	5570	5570	0
52	20230907	190200	39893770	5570	5570	5570	5570	0
53	20230907	190100	39893770	5570	5570	5570	5570	0
54	20230907	190000	39893770	5570	5570	5570	5570	0
55	20230907	185900	39893770	5570	5570	5570	5570	0
56	20230907	185800	39893770	5570	5570	5570	5570	0
57	20230907	185700	39893770	5570	5570	5570	5570	0
58	20230907	185600	39893770	5570	5570	5570	5570	0
59	20230907	185500	39893770	5570	5570	5570	5570	0
60	20230907	185400	39893770	5570	5570	5570	5570	0
61	20230907	185300	39893770	5570	5570	5570	5570	0
62	20230907	185200	39893770	5570	5570	5570	5570	870
63	20230907	185100	39893770	5570	5570	5570	5570	0
64	20230907	185000	39893770	5570	5570	5570	5570	0
65	20230907	184900	39893770	5570	5570	5570	5570	0
66	20230907	184800	39893770	5570	5570	5570	5570	0
67	20230907	184700	39893770	5570	5570	5570	5570	0
68	20230907	184600	39893770	5570	5570	5570	5570	0
69	20230907	184500	39893770	5570	5570	5570	5570	0
70	20230907	184400	39893770	5570	5570	5570	5570	0
71	20230907	184300	39893770	5570	5570	5570	5570	0
72	20230907	184200	39893770	5570	5570	5570	5570	0
73	20230907	184100	39893770	5570	5570	5570	5570	0
74	20230907	184000	39893770	5570	5570	5570	5570	0
75	20230907	183900	39893770	5570	5570	5570	5570	0
76	20230907	183800	39893770	5570	5570	5570	5570	0
77	20230907	183700	39893770	5570	5570	5570	5570	0
78	20230907	183600	39893770	5570	5570	5570	5570	0
79	20230907	183500	39893770	5570	5570	5570	5570	0
80	20230907	183400	39893770	5570	5570	5570	5570	0
81	20230907	183300	39893770	5570	5570	5570	5570	0
82	20230907	183200	39893770	5570	5570	5570	5570	0
83	20230907	183100	39893770	5570	5570	5570	5570	0
84	20230907	183000	39893770	5570	5570	5570	5570	0
85	20230907	182900	39893770	5570	5570	5570	5570	0
86	20230907	182800	39893770	5570	5570	5570	5570	0
87	20230907	182700	39893770	5570	5570	5570	5570	0
88	20230907	182600	39893770	5570	5570	5570	5570	0
89	20230907	182500	39893770	5570	5570	5570	5570	0
90	20230907	182400	39893770	5570	5570	5570	5570	0
91	20230907	182300	39893770	5570	5570	5570	5570	0
92	20230907	182200	39893770	5570	5570	5570	5570	870
93	20230907	182100	39893770	5570	5570	5570	5570	0
94	20230907	182000	39893770	5570	5570	5570	5570	0
95	20230907	181900	39893770	5570	5570	5570	5570	0
96	20230907	181800	39893770	5570	5570	5570	5570	0
97	20230907	181700	39893770	5570	5570	5570	5570	0
98	20230907	181600	39893770	5570	5570	5570	5570	0
99	20230907	181500	39893770	5570	5570	5570	5570	0
100	20230907	181400	39893770	5570	5570	5570	5570	0
101	20230907	181300	39893770	5570	5570	5570	5570	0
102	20230907	181200	39893770	5570	5570	5570	5570	0
103	20230907	181100	39893770	5570	5570	5570	5570	0
104	20230907	181000	39893770	5570	5570	5570	5570	0
105	20230907	180900	39893770	5570	5570	5570	5570	0
106	20230907	180800	39893770	5570	5570	5570	5570	0
107	20230907	180700	39893770	5570	5570	5570	5570	0
108	20230907	180600	39893770	5570	5570	5570	5570	0
109	20230907	180500	39893770	5570	5570	5570	5570	0
110	20230907	180400	39893770	5570	5570	5570	5570	0
111	20230907	180300	39893770	5570	5570	5570	5570	0
112	20230907	180200	39893770	5570	5570	5570	5570	0
113	20230907	180100	39893770	5570	5570	5570	5570	0
114	20230907	180000	39893770	5570	5570	5570	5570	0
115	20230907	175900	39893770	5570	5570	5570	5570	0
116	20230907	175800	39893770	5570	5570	5570	5570	0
117	20230907	175700	39893770	5570	5570	5570	5570	0
118	20230907	175600	39893770	5570	5570	5570	5570	0
119	20230907	175500	39893770	5570	5570	5570	5570	0
120	20230907	175400	39893770	5570	5570	5570	5570	0
121	20230907	175300	39893770	5570	5570	5570	5570	0
122	20230907	175200	39893770	5570	5570	5570	5570	870
123	20230907	175100	39893770	5570	5570	5570	5570	0
124	20230907	175000	39893770	5570	5570	5570	5570	0
125	20230907	174900	39893770	5570	5570	5570	5570	0
126	20230907	174800	39893770	5570	5570	5570	5570	0
127	20230907	174700	39893770	5570	5570	5570	5570	0
128	20230907	174600	39893770	5570	5570	5570	5570	0
129	20230907	174500	39893770	5570	5570	5570	5570	0
130	20230907	174400	39893770	5570	5570	5570	5570	0
131	20230907	174300	39893770	5570	5570	5570	5570	0
132	20230907	174200	39893770	5570	5570	5570	5570	0
133	20230907	174100	39893770	5570	5570	5570	5570	0
134	20230907	174000	39893770	5570	5570	5570	5570	0
135	20230907	173900	39893770	5570	5570	5570	5570	0
136	20230907	173800	39893770	5570	5570	5570	5570	0
137	20230907	173700	39893770	5570	5570	5570	5570	0
138	20230907	173600	39893770	5570	5570	5570	5570	0
139	20230907	173500	39893770	5570	5570	5570	5570	0
140	20230907	173400	39893770	5570	5570	5570	5570	0
141	20230907	173300	39893770	5570	5570	5570	5570	0
142	20230907	173200	39893770	5570	5570	5570	5570	0
143	20230907	173100	39893770	5570	5570	5570	5570	0
144	20230907	173000	39893770	5570	5570	5570	5570	0
145	20230907	172900	39893770	5570	5570	5570	5570	0
146	20230907	172800	39893770	5570	5570	5570	5570	0
147	20230907	172700	39893770	5570	5570	5570	5570	0
148	20230907	172600	39893770	5570	5570	5570	5570	0
149	20230907	172500	39893770	5570	5570	5570	5570	0
150	20230907	172400	39893770	5570	5570	5570	5570	0
151	20230907	172300	39893770	5570	5570	5570	5570	0
152	20230907	172200	39893770	5570	5570	5570	5570	870
153	20230907	172100	39893770	5570	5570	5570	5570	0
154	20230907	172000	39893770	5570	5570	5570	5570	0
155	20230907	171900	39893770	5570	5570	5570	5570	0
156	20230907	171800	39893770	5570	5570	5570	5570	0
157	20230907	171700	39893770	5570	5570	5570	5570	0
158	20230907	171600	39893770	5570	5570	5570	5570	0
159	20230907	171500	39893770	5570	5570	5570	5570	0
160	20230907	171400	39893770	5570	5570	5570	5570	0
161	20230907	171300	39893770	5570	5570	5570	5570	0
162	20230907	171200	39893770	5570	5570	5570	5570	0
163	20230907	171100	39893770	5570	5570	5570	5570	0
164	20230907	171000	39893770	5570	5570	5570	5570	0
165	20230907	170900	39893770	5570	5570	5570	5570	0
166	20230907	170800	39893770	5570	5570	5570	5570	0
167	20230907	170700	39893770	5570	5570	5570	5570	0
168	20230907	170600	39893770	5570	5570	5570	5570	0
169	20230907	170500	39893770	5570	5570	5570	5570	0
170	20230907	170400	39893770	5570	5570	5570	5570	0
171	20230907	170300	39893770	5570	5570	5570	5570	0
172	20230907	170200	39893770	5570	5570	5570	5570	0
173	20230907	170100	39893770	5570	5570	5570	5570	0
174	20230907	170000	39893770	5570	5570	5570	5570	0
175	20230907	165900	39893770	5570	5570	5570	5570	0
176	20230907	165800	39893770	5570	5570	5570	5570	0
177	20230907	165700	39893770	5570	5570	5570	5570	0
178	20230907	165600	39893770	5570	5570	5570	5570	0
179	20230907	165500	39893770	5570	5570	5570	5570	0
180	20230907	165400	39893770	5570	5570	5570	5570	0
181	20230907	165300	39893770	5570	5570	5570	5570	0
182	20230907	165200	39893770	5570	5570	5570	5570	870
183	20230907	165100	39893770	5570	5570	5570	5570	0
184	20230907	165000	39893770	5570	5570	5570	5570	0
185	20230907	164900	39893770	5570	5570	5570	5570	0
186	20230907	164800	39893770	5570	5570	5570	5570	0
187	20230907	164700	39893770	5570	5570	5570	5570	0
188	20230907	164600	39893770	5570	5570	5570	5570	0
189	20230907	164500	39893770	5570	5570	5570	5570	0
190	20230907	164400	39893770	5570	5570	5570	5570	0
191	20230907	164300	39893770	5570	5570	5570	5570	0
192	20230907	164200	39893770	5570	5570	5570	5570	0
193	20230907	164100	39893770	5570	5570	5570	5570	0
194	20230907	164000	39893770	5570	5570	5570	5570	0
195	20230907	163900	39893770	5570	5570	5570	5570	0
196	20230907	163800	39893770	5570	5570	5570	5570	0
197	20230907	163700	39893770	5570	5570	5570	5570	0
198	20230907	163600	39893770	5570	5570	5570	5570	0
199	20230907	163500	39893770	5570	5570	5570	5570	0
200	20230907	163400	39893770	5570	5570	5570	5570	0
201	20230907	163300	39893770	5570	5570	5570	5570	0
202	20230907	163200	39893770	5570	5570	5570	5570	0
203	20230907	163100	39893770	5570	5570	5570	5570	0
204	20230907	163000	39893770	5570	5570	5570	5570	0
205	20230907	162900	39893770	5570	5570	5570	5570	0
206	20230907	162800	39893770	5570	5570	5570	5570	0
207	20230907	162700	39893770	5570	5570	5570	5570	0
208	20230907	162600	39893770	5570	5570	5570	5570	0
209	20230907	162500	39893770	5570	5570	5570	5570	0
210	20230907	162400	39893770	5570	5570	5570	5570	0
211	20230907	162300	39893770	5570	5570	5570	5570	0
212	20230907	162200	39893770	5570	5570	5570	5570	870
213	20230907	162100	39893770	5570	5570	5570	5570	0
214	20230907	162000	39893770	5570	5570	5570	5570	0
215	20230907	161900	39893770	5570	5570	5570	5570	0
216	20230907	161800	39893770	5570	5570	5570	5570	0
217	20230907	161700	39893770	5570	5570	5570	5570	0
218	20230907	161600	39893770	5570	5570	5570	5570	0
219	20230907	161500	39893770	5570	5570	5570	5570	0
220	20230907	161400	39893770	5570	5570	5570	5570	0
221	20230907	161300	39893770	5570	5570	5570	5570	0
222	20230907	161200	39893770	5570	5570	5570	5570	0
223	20230907	161100	39893770	5570	5570	5570	5570	0
224	20230907	161000	39893770	5570	5570	5570	5570	0
225	20230907	160900	39893770	5570	5570	5570	5570	0
226	20230907	160800	39893770	5570	5570	5570	5570	0
227	20230907	160700	39893770	5570	5570	5570	5570	0
228	20230907	160600	39893770	5570	5570	5570	5570	0
229	20230907	160500	39893770	5570	5570	5570	5570	0
230	20230907	160400	39893770	5570	5570	5570	5570	0
231	20230907	160300	39893770	5570	5570	5570	5570	0
232	20230907	160200	39893770	5570	5570	5570	5570	0
233	20230907	160100	39893770	5570	5570	5570	5570	0
234	20230907	160000	39893770	5570	5570	5570	5570	0
235	20230907	155900	39893770	5570	5570	5570	5570	0
236	20230907	155800	39893770	5570	5570	5570	5570	0
237	20230907	155700	39893770	5570	5570	5570	5570	0
238	20230907	155600	39893770	5570	5570	5570	5570	0
239	20230907	155500	39893770	5570	5570	5570	5570	0
240	20230907	155400	39893770	5570	5570	5570	5570	0
241	20230907	155300	39893770	5570	5570	5570	5570	0
242	20230907	155200	39893770	5570	5570	5570	5570	870
243	20230907	155100	39893770	5570	5570	5570	5570	0
244	20230907	155000	39893770	5570	5570	5570	5570	0
245	20230907	154900	39893770	5570	5570	5570	5570	0
246	20230907	154800	39893770	5570	5570	5570	5570	0
247	20230907	154700	39893770	5570	5570	5570	5570	0
248	20230907	154600	39893770	5570	5570	5570	5570	0
249	20230907	154500	39893770	5570	5570	5570	5570	0
250	20230907	154400	39893770	5570	5570	5570	5570	0
251	20230907	154300	39893770	5570	5570	5570	5570	0
252	20230907	154200	39893770	5570	5570	5570	5570	0
253	20230907	154100	39893770	5570	5570	5570	5570	0
254	20230907	154000	39893770	5570	5570	5570	5570	0
255	20230907	153900	39893770	5570	5570	5570	5570	0
256	20230907	153800	39893770	5570	5570	5570	5570	0
257	20230907	153700	39893770	5570	5570	5570	5570	0
258	20230907	153600	39893770	5570	5570	5570	5570	0
259	20230907	153500	39893770	5570	5570	5570	5570	0
260	20230907	153400	39893770	5570	5570	5570	5570	0
261	20230907	153300	39893770	5570	5570	5570	5570	0
262	20230907	153200	39893770	5570	5570	5570	5570	0
263	20230907	153100	39893770	5570	5570	5570	5570	0
264	20230907	153000	39893770	5570	5570	5570	5570	870
265	20230907	152900	35047870	5610	5610	5610	5610	0
266	20230907	152800	35047870	5610	5610	5610	5610	0
267	20230907	152700	35047870	5610	5610	5610	5610	0
268	20230907	152600	35047870	5610	5610	5610	5610	0
269	20230907	152500	35047870	5610	5610	5610	5610	0
270	20230907	152400	35047870	5610	5610	5610	5610	0
271	20230907	152300	35047870	5610	5610	5610	5610	0
272	20230907	152200	35047870	5610	5610	5610	5610	0
273	20230907	152100	35047870	5610	5610	5610	5610	0
274	20230907	152000	35047870	5610	5610	5610	5610	0
275	20230907	151900	35047870	5610	5610	5610	5610	100
276	20230907	151800	34486870	5580	5580	5580	5580	100
277	20230907	151700	33928870	5580	5580	5580	5580	90
278	20230907	151600	33426670	5570	5570	5570	5570	0
279	20230907	151500	33426670	5570	5570	5570	5570	0
280	20230907	151400	33426670	5570	5570	5570	5570	0
281	20230907	151300	33426670	5570	5570	5570	5570	0
282	20230907	151200	33426670	5570	5570	5570	5570	0
283	20230907	151100	33426670	5570	5570	5570	5570	0
284	20230907	151000	33426670	5570	5570	5570	5570	0
285	20230907	150900	33426670	5570	5570	5570	5570	0
286	20230907	150800	33426670	5570	5570	5570	5570	0
287	20230907	150700	33426670	5570	5570	5570	5570	0
288	20230907	150600	33426670	5570	5570	5570	5570	0
289	20230907	150500	33426670	5570	5570	5570	5570	0
290	20230907	150400	33426670	5570	5570	5570	5570	0
291	20230907	150300	33426670	5570	5570	5570	5570	0
292	20230907	150200	33426670	5570	5570	5570	5570	407
293	20230907	150100	31159680	5570	5570	5570	5570	153
294	20230907	150000	30307470	5580	5580	5580	5580	0
295	20230907	145900	30307470	5580	5580	5580	5580	0
296	20230907	145800	30307470	5580	5580	5580	5580	0
297	20230907	145700	30307470	5580	5580	5580	5580	0
298	20230907	145600	30307470	5580	5590	5590	5580	2
299	20230907	145500	30296300	5590	5590	5590	5590	0
300	20230907	145400	30296300	5590	5590	5590	5590	0
301	20230907	145300	30296300	5590	5590	5590	5590	0
302	20230907	145200	30296300	5590	5590	5590	5590	56
303	20230907	145100	29983260	5590	5590	5590	5590	0
304	20230907	145000	29983260	5590	5590	5590	5590	0
305	20230907	144900	29983260	5590	5590	5590	5590	1
306	20230907	144800	29977670	5570	5570	5570	5570	0
307	20230907	144700	29977670	5570	5570	5570	5570	0
308	20230907	144600	29977670	5570	5570	5570	5570	0
309	20230907	144500	29977670	5570	5570	5570	5570	0
310	20230907	144400	29977670	5570	5570	5570	5570	64
311	20230907	144300	29621190	5580	5580	5580	5580	0
312	20230907	144200	29621190	5580	5590	5590	5580	409
313	20230907	144100	27338180	5600	5600	5600	5600	0
314	20230907	144000	27338180	5600	5600	5600	5600	0
315	20230907	143900	27338180	5600	5600	5600	5600	0
316	20230907	143800	27338180	5600	5600	5600	5600	0
317	20230907	143700	27338180	5600	5600	5600	5600	124
318	20230907	143600	26643780	5620	5620	5620	5620	0
319	20230907	143500	26643780	5620	5620	5620	5620	0
320	20230907	143400	26643780	5620	5620	5620	5620	0
321	20230907	143300	26643780	5620	5620	5620	5620	0
322	20230907	143200	26643780	5620	5620	5620	5620	0
323	20230907	143100	26643780	5620	5620	5620	5620	0
324	20230907	143000	26643780	5620	5620	5620	5620	0
325	20230907	142900	26643780	5620	5620	5620	5620	0
326	20230907	142800	26643780	5620	5620	5620	5620	0
327	20230907	142700	26643780	5620	5620	5620	5620	0
328	20230907	142600	26643780	5620	5620	5620	5620	0
329	20230907	142500	26643780	5620	5620	5620	5620	0
330	20230907	142400	26643780	5620	5620	5620	5620	0
331	20230907	142300	26643780	5620	5620	5620	5620	0
332	20230907	142200	26643780	5620	5620	5620	5620	0
333	20230907	142100	26643780	5620	5620	5620	5620	0
334	20230907	142000	26643780	5620	5620	5620	5620	30
335	20230907	141900	26475180	5600	5600	5600	5600	0
336	20230907	141800	26475180	5600	5600	5600	5600	0
337	20230907	141700	26475180	5600	5600	5600	5600	0
338	20230907	141600	26475180	5600	5600	5600	5600	0
339	20230907	141500	26475180	5600	5600	5600	5600	0
340	20230907	141400	26475180	5600	5600	5600	5600	0
341	20230907	141300	26475180	5600	5600	5600	5600	0
342	20230907	141200	26475180	5600	5600	5600	5600	0
343	20230907	141100	26475180	5600	5600	5600	5600	0
344	20230907	141000	26475180	5600	5600	5600	5600	0
345	20230907	140900	26475180	5600	5600	5600	5600	0
346	20230907	140800	26475180	5600	5600	5600	5600	0
347	20230907	140700	26475180	5600	5600	5600	5600	0
348	20230907	140600	26475180	5600	5600	5600	5600	0
349	20230907	140500	26475180	5600	5600	5600	5600	0
350	20230907	140400	26475180	5600	5600	5600	5600	60
351	20230907	140300	26139180	5610	5610	5610	5610	50
352	20230907	140200	25858680	5600	5600	5600	5600	0
353	20230907	140100	25858680	5600	5600	5600	5600	0
354	20230907	140000	25858680	5600	5600	5600	5600	0
355	20230907	135900	25858680	5600	5600	5600	5600	0
356	20230907	135800	25858680	5600	5600	5600	5600	0
357	20230907	135700	25858680	5600	5600	5600	5600	0
358	20230907	135600	25858680	5600	5600	5600	5600	89
359	20230907	135500	25360280	5620	5620	5620	5620	8
360	20230907	135400	25315320	5620	5620	5620	5620	0
361	20230907	135300	25315320	5620	5620	5620	5620	12
362	20230907	135200	25247880	5620	5620	5620	5620	0
363	20230907	135100	25247880	5620	5620	5620	5620	100
364	20230907	135000	24685880	5620	5620	5620	5620	0
365	20230907	134900	24685880	5620	5620	5620	5620	0
366	20230907	134800	24685880	5620	5620	5620	5620	0
367	20230907	134700	24685880	5620	5620	5620	5620	0
368	20230907	134600	24685880	5620	5620	5620	5620	50
369	20230907	134500	24404880	5620	5620	5620	5620	0
370	20230907	134400	24404880	5620	5620	5620	5620	0
371	20230907	134300	24404880	5620	5620	5620	5620	0
372	20230907	134200	24404880	5620	5620	5620	5620	0
373	20230907	134100	24404880	5620	5620	5620	5620	0
374	20230907	134000	24404880	5620	5620	5620	5620	0
375	20230907	133900	24404880	5620	5620	5620	5620	0
376	20230907	133800	24404880	5620	5620	5620	5620	0
377	20230907	133700	24404880	5620	5620	5620	5620	0
378	20230907	133600	24404880	5620	5620	5620	5620	0
379	20230907	133500	24404880	5620	5620	5620	5620	0
380	20230907	133400	24404880	5620	5620	5620	5620	0
381	20230907	133300	24404880	5620	5620	5620	5620	0
382	20230907	133200	24404880	5620	5620	5620	5620	0
383	20230907	133100	24404880	5620	5620	5620	5620	0
384	20230907	133000	24404880	5620	5620	5620	5620	0
385	20230907	132900	24404880	5620	5620	5620	5620	0
386	20230907	132800	24404880	5620	5620	5620	5620	0
387	20230907	132700	24404880	5620	5620	5620	5620	0
388	20230907	132600	24404880	5620	5620	5620	5620	0
389	20230907	132500	24404880	5620	5620	5620	5620	0
390	20230907	132400	24404880	5620	5620	5620	5620	0
391	20230907	132300	24404880	5620	5620	5620	5620	0
392	20230907	132200	24404880	5620	5620	5620	5620	50
393	20230907	132100	24123880	5620	5620	5620	5620	0
394	20230907	132000	24123880	5620	5620	5620	5620	0
395	20230907	131900	24123880	5620	5620	5620	5620	0
396	20230907	131800	24123880	5620	5620	5620	5620	2
397	20230907	131700	24112640	5640	5640	5640	5640	0
398	20230907	131600	24112640	5640	5640	5640	5640	0
399	20230907	131500	24112640	5640	5640	5640	5640	0
400	20230907	131400	24112640	5640	5640	5640	5640	0
401	20230907	131300	24112640	5640	5640	5640	5640	0
402	20230907	131200	24112640	5640	5640	5640	5640	0
403	20230907	131100	24112640	5640	5640	5640	5640	0
404	20230907	131000	24112640	5640	5640	5640	5640	0
405	20230907	130900	24112640	5640	5640	5640	5640	0
406	20230907	130800	24112640	5640	5640	5640	5640	0
407	20230907	130700	24112640	5640	5640	5640	5640	0
408	20230907	130600	24112640	5640	5640	5640	5640	0
409	20230907	130500	24112640	5640	5640	5640	5640	0
410	20230907	130400	24112640	5640	5640	5640	5640	0
411	20230907	130300	24112640	5640	5640	5640	5640	0
412	20230907	130200	24112640	5640	5640	5640	5640	0
413	20230907	130100	24112640	5640	5640	5640	5640	0
414	20230907	130000	24112640	5640	5640	5640	5640	0
415	20230907	125900	24112640	5640	5620	5640	5620	5
416	20230907	125800	24084460	5640	5640	5640	5640	0
417	20230907	125700	24084460	5640	5620	5640	5620	20
418	20230907	125600	23972020	5600	5600	5600	5600	0
419	20230907	125500	23972020	5600	5620	5640	5600	27
420	20230907	125400	23820200	5630	5630	5630	5630	0
421	20230907	125300	23820200	5630	5630	5630	5630	0
422	20230907	125200	23820200	5630	5630	5630	5630	0
423	20230907	125100	23820200	5630	5620	5630	5620	38
424	20230907	125000	23606590	5620	5620	5620	5620	0
425	20230907	124900	23606590	5620	5620	5620	5620	0
426	20230907	124800	23606590	5620	5620	5620	5620	0
427	20230907	124700	23606590	5620	5620	5620	5620	0
428	20230907	124600	23606590	5620	5620	5620	5620	0
429	20230907	124500	23606590	5620	5620	5620	5620	0
430	20230907	124400	23606590	5620	5620	5620	5620	0
431	20230907	124300	23606590	5620	5620	5620	5620	0
432	20230907	124200	23606590	5620	5620	5620	5620	0
433	20230907	124100	23606590	5620	5620	5620	5620	10
434	20230907	124000	23550390	5620	5620	5620	5620	5
435	20230907	123900	23522290	5640	5640	5640	5640	0
436	20230907	123800	23522290	5640	5640	5640	5640	0
437	20230907	123700	23522290	5640	5640	5640	5640	0
438	20230907	123600	23522290	5640	5640	5640	5640	0
439	20230907	123500	23522290	5640	5640	5640	5640	0
440	20230907	123400	23522290	5640	5620	5640	5620	20
441	20230907	123300	23409870	5620	5620	5620	5620	0
442	20230907	123200	23409870	5620	5620	5620	5620	0
443	20230907	123100	23409870	5620	5620	5620	5620	0
444	20230907	123000	23409870	5620	5620	5620	5620	0
445	20230907	122900	23409870	5620	5620	5620	5620	0
446	20230907	122800	23409870	5620	5620	5620	5620	0
447	20230907	122700	23409870	5620	5620	5620	5620	0
448	20230907	122600	23409870	5620	5620	5620	5620	0
449	20230907	122500	23409870	5620	5620	5630	5620	12
450	20230907	122400	23342420	5640	5620	5640	5620	3
451	20230907	122300	23325540	5620	5620	5620	5620	0
452	20230907	122200	23325540	5620	5620	5620	5620	1
453	20230907	122100	23319920	5640	5640	5640	5640	0
454	20230907	122000	23319920	5640	5640	5640	5640	0
455	20230907	121900	23319920	5640	5640	5640	5640	0
456	20230907	121800	23319920	5640	5610	5640	5610	24
457	20230907	121700	23185230	5600	5600	5600	5600	0
458	20230907	121600	23185230	5600	5600	5600	5600	0
459	20230907	121500	23185230	5600	5600	5600	5600	0
460	20230907	121400	23185230	5600	5600	5600	5600	0
461	20230907	121300	23185230	5600	5600	5600	5600	1
462	20230907	121200	23179630	5620	5620	5620	5620	0
463	20230907	121100	23179630	5620	5610	5620	5610	2
464	20230907	121000	23168400	5600	5610	5610	5600	1142
465	20230907	120900	16762450	5620	5620	5620	5620	0
466	20230907	120800	16762450	5620	5620	5620	5620	38
467	20230907	120700	16548890	5620	5620	5620	5620	0
468	20230907	120600	16548890	5620	5620	5620	5620	0
469	20230907	120500	16548890	5620	5620	5620	5620	0
470	20230907	120400	16548890	5620	5620	5620	5620	0
471	20230907	120300	16548890	5620	5620	5620	5620	0
472	20230907	120200	16548890	5620	5620	5620	5620	0
473	20230907	120100	16548890	5620	5620	5620	5620	0
474	20230907	120000	16548890	5620	5620	5620	5620	0
475	20230907	115900	16548890	5620	5620	5620	5620	50
476	20230907	115800	16267890	5640	5640	5640	5640	0
477	20230907	115700	16267890	5640	5640	5640	5640	0
478	20230907	115600	16267890	5640	5640	5640	5640	0
479	20230907	115500	16267890	5640	5640	5640	5640	0
480	20230907	115400	16267890	5640	5640	5640	5640	0
481	20230907	115300	16267890	5640	5640	5640	5640	0
482	20230907	115200	16267890	5640	5640	5640	5640	0
483	20230907	115100	16267890	5640	5640	5640	5640	0
484	20230907	115000	16267890	5640	5640	5640	5640	0
485	20230907	114900	16267890	5640	5640	5640	5640	0
486	20230907	114800	16267890	5640	5630	5640	5630	35
487	20230907	114700	16070800	5620	5620	5620	5620	0
488	20230907	114600	16070800	5620	5620	5620	5620	0
489	20230907	114500	16070800	5620	5620	5620	5620	0
490	20230907	114400	16070800	5620	5620	5620	5620	0
491	20230907	114300	16070800	5620	5620	5620	5620	0
492	20230907	114200	16070800	5620	5620	5620	5620	0
493	20230907	114100	16070800	5620	5620	5620	5620	0
494	20230907	114000	16070800	5620	5620	5620	5620	0
495	20230907	113900	16070800	5620	5620	5620	5620	2
496	20230907	113800	16059560	5630	5630	5630	5630	0
497	20230907	113700	16059560	5630	5630	5630	5630	0
498	20230907	113600	16059560	5630	5630	5630	5630	0
499	20230907	113500	16059560	5630	5630	5630	5630	0
500	20230907	113400	16059560	5630	5630	5630	5630	10
501	20230907	113300	16003260	5630	5630	5630	5630	0
502	20230907	113200	16003260	5630	5630	5630	5630	0
503	20230907	113100	16003260	5630	5630	5630	5630	0
504	20230907	113000	16003260	5630	5630	5630	5630	0
505	20230907	112900	16003260	5630	5630	5630	5630	0
506	20230907	112800	16003260	5630	5630	5630	5630	0
507	20230907	112700	16003260	5630	5630	5630	5630	1
508	20230907	112600	15997630	5620	5620	5620	5620	0
509	20230907	112500	15997630	5620	5620	5620	5620	2
510	20230907	112400	15986390	5620	5620	5620	5620	0
511	20230907	112300	15986390	5620	5620	5620	5620	0
512	20230907	112200	15986390	5620	5620	5620	5620	0
513	20230907	112100	15986390	5620	5620	5620	5620	0
514	20230907	112000	15986390	5620	5620	5620	5620	0
515	20230907	111900	15986390	5620	5620	5620	5620	0
516	20230907	111800	15986390	5620	5620	5620	5620	0
517	20230907	111700	15986390	5620	5620	5620	5620	0
518	20230907	111600	15986390	5620	5620	5620	5620	0
519	20230907	111500	15986390	5620	5620	5620	5620	0
520	20230907	111400	15986390	5620	5620	5620	5620	8
521	20230907	111300	15941430	5640	5640	5640	5640	0
522	20230907	111200	15941430	5640	5640	5640	5640	0
523	20230907	111100	15941430	5640	5640	5640	5640	0
524	20230907	111000	15941430	5640	5640	5640	5640	0
525	20230907	110900	15941430	5640	5640	5640	5640	0
526	20230907	110800	15941430	5640	5640	5640	5640	0
527	20230907	110700	15941430	5640	5640	5640	5640	0
528	20230907	110600	15941430	5640	5640	5640	5640	114
529	20230907	110500	15298470	5640	5640	5640	5640	0
530	20230907	110400	15298470	5640	5630	5640	5630	10
531	20230907	110300	15242120	5640	5630	5640	5630	63
532	20230907	110200	14887380	5610	5610	5610	5610	116
533	20230907	110100	14236620	5630	5630	5630	5630	0
534	20230907	110000	14236620	5630	5630	5630	5630	0
535	20230907	105900	14236620	5630	5630	5630	5630	1
536	20230907	105800	14230990	5620	5620	5620	5620	2
537	20230907	105700	14219750	5630	5630	5630	5630	0
538	20230907	105600	14219750	5630	5630	5630	5630	10
539	20230907	105500	14163450	5620	5620	5620	5620	1
540	20230907	105400	14157830	5630	5630	5630	5630	0
541	20230907	105300	14157830	5630	5630	5630	5630	1
542	20230907	105200	14152200	5630	5630	5630	5630	0
543	20230907	105100	14152200	5630	5630	5630	5630	0
544	20230907	105000	14152200	5630	5630	5630	5630	0
545	20230907	104900	14152200	5630	5630	5630	5630	0
546	20230907	104800	14152200	5630	5630	5630	5630	0
547	20230907	104700	14152200	5630	5620	5630	5620	19
548	20230907	104600	14045320	5620	5620	5620	5620	0
549	20230907	104500	14045320	5620	5630	5630	5620	228
550	20230907	104400	12763230	5640	5640	5640	5640	0
551	20230907	104300	12763230	5640	5640	5640	5640	0
552	20230907	104200	12763230	5640	5640	5640	5640	0
553	20230907	104100	12763230	5640	5640	5640	5640	0
554	20230907	104000	12763230	5640	5640	5640	5640	0
555	20230907	103900	12763230	5640	5640	5640	5640	0
556	20230907	103800	12763230	5640	5640	5640	5640	0
557	20230907	103700	12763230	5640	5640	5640	5640	0
558	20230907	103600	12763230	5640	5640	5640	5640	0
559	20230907	103500	12763230	5640	5640	5640	5640	0
560	20230907	103400	12763230	5640	5650	5650	5640	42
561	20230907	103300	12526340	5650	5650	5650	5650	0
562	20230907	103200	12526340	5650	5650	5650	5650	0
563	20230907	103100	12526340	5650	5650	5650	5650	0
564	20230907	103000	12526340	5650	5650	5650	5650	0
565	20230907	102900	12526340	5650	5650	5650	5650	5
566	20230907	102800	12498090	5650	5650	5650	5650	22
567	20230907	102700	12373790	5690	5690	5690	5690	0
568	20230907	102600	12373790	5690	5690	5690	5690	0
569	20230907	102500	12373790	5690	5660	5690	5660	18
570	20230907	102400	12271420	5660	5660	5660	5660	0
571	20230907	102300	12271420	5660	5660	5660	5660	0
572	20230907	102200	12271420	5660	5660	5660	5660	0
573	20230907	102100	12271420	5660	5660	5660	5660	0
574	20230907	102000	12271420	5660	5660	5660	5660	75
575	20230907	101900	11846920	5660	5650	5700	5650	37
576	20230907	101800	11637810	5650	5650	5650	5650	37
577	20230907	101700	11428760	5680	5650	5680	5650	13
578	20230907	101600	11354980	5700	5650	5700	5650	3
579	20230907	101500	11337930	5650	5650	5650	5650	0
580	20230907	101400	11337930	5650	5650	5650	5650	0
581	20230907	101300	11337930	5650	5650	5650	5650	0
582	20230907	101200	11337930	5650	5640	5700	5640	103
583	20230907	101100	10756540	5640	5640	5640	5640	2
584	20230907	101000	10745260	5630	5630	5630	5630	0
585	20230907	100900	10745260	5630	5630	5630	5630	0
586	20230907	100800	10745260	5630	5630	5630	5630	0
587	20230907	100700	10745260	5630	5630	5630	5630	0
588	20230907	100600	10745260	5630	5630	5630	5630	0
589	20230907	100500	10745260	5630	5630	5630	5630	0
590	20230907	100400	10745260	5630	5630	5630	5630	0
591	20230907	100300	10745260	5630	5630	5630	5630	0
592	20230907	100200	10745260	5630	5630	5630	5630	0
593	20230907	100100	10745260	5630	5640	5640	5630	21
594	20230907	100000	10627020	5640	5640	5640	5640	0
595	20230907	095900	10627020	5640	5640	5640	5640	0
596	20230907	095800	10627020	5640	5640	5640	5640	25
597	20230907	095700	10486020	5640	5640	5640	5640	4
598	20230907	095600	10463460	5640	5640	5640	5640	10
599	20230907	095500	10407060	5640	5640	5640	5640	4
600	20230907	095400	10384500	5650	5650	5650	5650	0
601	20230907	095300	10384500	5650	5650	5650	5650	0
602	20230907	095200	10384500	5650	5630	5700	5630	1351
603	20230907	095100	2744300	5630	5630	5630	5630	0
604	20230907	095000	2744300	5630	5630	5630	5630	10
605	20230907	094900	2688000	5630	5640	5640	5630	20
606	20230907	094800	2575300	5620	5620	5620	5620	0
607	20230907	094700	2575300	5620	5620	5620	5620	0
608	20230907	094600	2575300	5620	5620	5620	5620	0
609	20230907	094500	2575300	5620	5620	5620	5620	0
610	20230907	094400	2575300	5620	5620	5620	5620	0
611	20230907	094300	2575300	5620	5620	5620	5620	10
612	20230907	094200	2519100	5630	5630	5630	5630	0
613	20230907	094100	2519100	5630	5630	5630	5630	5
614	20230907	094000	2490950	5640	5640	5640	5640	114
615	20230907	093900	1847990	5640	5640	5640	5640	1
616	20230907	093800	1842350	5640	5640	5640	5640	1
617	20230907	093700	1836710	5640	5640	5640	5640	0
618	20230907	093600	1836710	5640	5640	5640	5640	0
619	20230907	093500	1836710	5640	5640	5640	5640	0
620	20230907	093400	1836710	5640	5640	5640	5640	0
621	20230907	093300	1836710	5640	5640	5640	5640	0
622	20230907	093200	1836710	5640	5640	5640	5640	1
623	20230907	093100	1831070	5650	5630	5650	5630	101
624	20230907	093000	1262270	5630	5630	5630	5630	18
625	20230907	092900	1160930	5630	5630	5630	5630	5
626	20230907	092800	1132780	5650	5650	5650	5650	0
627	20230907	092700	1132780	5650	5650	5650	5650	0
628	20230907	092600	1132780	5650	5620	5650	5620	30
629	20230907	092500	963600	5620	5620	5620	5620	0
630	20230907	092400	963600	5620	5620	5620	5620	1
631	20230907	092300	957980	5650	5650	5650	5650	0
632	20230907	092200	957980	5650	5630	5650	5630	2
633	20230907	092100	946700	5630	5630	5630	5630	0
634	20230907	092000	946700	5630	5630	5630	5630	0
635	20230907	091900	946700	5630	5630	5630	5630	43
636	20230907	091800	704610	5610	5610	5610	5610	0
637	20230907	091700	704610	5610	5610	5610	5610	0
638	20230907	091600	704610	5610	5610	5610	5610	0
639	20230907	091500	704610	5610	5610	5610	5610	0
640	20230907	091400	704610	5610	5610	5610	5610	0
641	20230907	091300	704610	5610	5610	5610	5610	0
642	20230907	091200	704610	5610	5610	5610	5610	0
643	20230907	091100	704610	5610	5610	5610	5610	0
644	20230907	091000	704610	5610	5610	5610	5610	0
645	20230907	090900	704610	5610	5610	5610	5610	0
646	20230907	090800	704610	5610	5610	5610	5610	0
647	20230907	090700	704610	5610	5610	5610	5610	0
648	20230907	090600	704610	5610	5610	5610	5610	0
649	20230907	090500	704610	5610	5610	5610	5610	10
650	20230907	090400	648510	5610	5610	5610	5610	0
651	20230907	090300	648510	5610	5610	5610	5610	0
652	20230907	090200	648510	5610	5610	5610	5610	0
653	20230907	090100	648510	5610	5610	5610	5610	1
654	20230907	090000	642900	5610	5640	5640	5610	114