KissMeData/134060/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	195700	19568010	5650	5650	5650	5650	278
3	20230912	195600	19568010	5650	5650	5650	5650	0
4	20230912	195500	19568010	5650	5650	5650	5650	0
5	20230912	195400	19568010	5650	5650	5650	5650	0
6	20230912	195300	19568010	5650	5650	5650	5650	0
7	20230912	195200	19568010	5650	5650	5650	5650	0
8	20230912	195100	19568010	5650	5650	5650	5650	0
9	20230912	195000	19568010	5650	5650	5650	5650	0
10	20230912	194900	19568010	5650	5650	5650	5650	0
11	20230912	194800	19568010	5650	5650	5650	5650	0
12	20230912	194700	19568010	5650	5650	5650	5650	0
13	20230912	194600	19568010	5650	5650	5650	5650	0
14	20230912	194500	19568010	5650	5650	5650	5650	0
15	20230912	194400	19568010	5650	5650	5650	5650	0
16	20230912	194300	19568010	5650	5650	5650	5650	0
17	20230912	194200	19568010	5650	5650	5650	5650	0
18	20230912	194100	19568010	5650	5650	5650	5650	0
19	20230912	194000	19568010	5650	5650	5650	5650	0
20	20230912	193900	19568010	5650	5650	5650	5650	0
21	20230912	193800	19568010	5650	5650	5650	5650	0
22	20230912	193700	19568010	5650	5650	5650	5650	0
23	20230912	193600	19568010	5650	5650	5650	5650	0
24	20230912	193500	19568010	5650	5650	5650	5650	0
25	20230912	193400	19568010	5650	5650	5650	5650	0
26	20230912	193300	19568010	5650	5650	5650	5650	0
27	20230912	193200	19568010	5650	5650	5650	5650	0
28	20230912	193100	19568010	5650	5650	5650	5650	0
29	20230912	193000	19568010	5650	5650	5650	5650	0
30	20230912	192900	19568010	5650	5650	5650	5650	0
31	20230912	192800	19568010	5650	5650	5650	5650	0
32	20230912	192700	19568010	5650	5650	5650	5650	278
33	20230912	192600	19568010	5650	5650	5650	5650	0
34	20230912	192500	19568010	5650	5650	5650	5650	0
35	20230912	192400	19568010	5650	5650	5650	5650	0
36	20230912	192300	19568010	5650	5650	5650	5650	0
37	20230912	192200	19568010	5650	5650	5650	5650	0
38	20230912	192100	19568010	5650	5650	5650	5650	0
39	20230912	192000	19568010	5650	5650	5650	5650	0
40	20230912	191900	19568010	5650	5650	5650	5650	0
41	20230912	191800	19568010	5650	5650	5650	5650	0
42	20230912	191700	19568010	5650	5650	5650	5650	0
43	20230912	191600	19568010	5650	5650	5650	5650	0
44	20230912	191500	19568010	5650	5650	5650	5650	0
45	20230912	191400	19568010	5650	5650	5650	5650	0
46	20230912	191300	19568010	5650	5650	5650	5650	0
47	20230912	191200	19568010	5650	5650	5650	5650	0
48	20230912	191100	19568010	5650	5650	5650	5650	0
49	20230912	191000	19568010	5650	5650	5650	5650	0
50	20230912	190900	19568010	5650	5650	5650	5650	0
51	20230912	190800	19568010	5650	5650	5650	5650	0
52	20230912	190700	19568010	5650	5650	5650	5650	0
53	20230912	190600	19568010	5650	5650	5650	5650	0
54	20230912	190500	19568010	5650	5650	5650	5650	0
55	20230912	190400	19568010	5650	5650	5650	5650	0
56	20230912	190300	19568010	5650	5650	5650	5650	0
57	20230912	190200	19568010	5650	5650	5650	5650	0
58	20230912	190100	19568010	5650	5650	5650	5650	0
59	20230912	190000	19568010	5650	5650	5650	5650	0
60	20230912	185900	19568010	5650	5650	5650	5650	0
61	20230912	185800	19568010	5650	5650	5650	5650	0
62	20230912	185700	19568010	5650	5650	5650	5650	278
63	20230912	185600	19568010	5650	5650	5650	5650	0
64	20230912	185500	19568010	5650	5650	5650	5650	0
65	20230912	185400	19568010	5650	5650	5650	5650	0
66	20230912	185300	19568010	5650	5650	5650	5650	0
67	20230912	185200	19568010	5650	5650	5650	5650	0
68	20230912	185100	19568010	5650	5650	5650	5650	0
69	20230912	185000	19568010	5650	5650	5650	5650	0
70	20230912	184900	19568010	5650	5650	5650	5650	0
71	20230912	184800	19568010	5650	5650	5650	5650	0
72	20230912	184700	19568010	5650	5650	5650	5650	0
73	20230912	184600	19568010	5650	5650	5650	5650	0
74	20230912	184500	19568010	5650	5650	5650	5650	0
75	20230912	184400	19568010	5650	5650	5650	5650	0
76	20230912	184300	19568010	5650	5650	5650	5650	0
77	20230912	184200	19568010	5650	5650	5650	5650	0
78	20230912	184100	19568010	5650	5650	5650	5650	0
79	20230912	184000	19568010	5650	5650	5650	5650	0
80	20230912	183900	19568010	5650	5650	5650	5650	0
81	20230912	183800	19568010	5650	5650	5650	5650	0
82	20230912	183700	19568010	5650	5650	5650	5650	0
83	20230912	183600	19568010	5650	5650	5650	5650	0
84	20230912	183500	19568010	5650	5650	5650	5650	0
85	20230912	183400	19568010	5650	5650	5650	5650	0
86	20230912	183300	19568010	5650	5650	5650	5650	0
87	20230912	183200	19568010	5650	5650	5650	5650	0
88	20230912	183100	19568010	5650	5650	5650	5650	0
89	20230912	183000	19568010	5650	5650	5650	5650	0
90	20230912	182900	19568010	5650	5650	5650	5650	0
91	20230912	182800	19568010	5650	5650	5650	5650	0
92	20230912	182700	19568010	5650	5650	5650	5650	278
93	20230912	182600	19568010	5650	5650	5650	5650	0
94	20230912	182500	19568010	5650	5650	5650	5650	0
95	20230912	182400	19568010	5650	5650	5650	5650	0
96	20230912	182300	19568010	5650	5650	5650	5650	0
97	20230912	182200	19568010	5650	5650	5650	5650	0
98	20230912	182100	19568010	5650	5650	5650	5650	0
99	20230912	182000	19568010	5650	5650	5650	5650	0
100	20230912	181900	19568010	5650	5650	5650	5650	0
101	20230912	181800	19568010	5650	5650	5650	5650	0
102	20230912	181700	19568010	5650	5650	5650	5650	0
103	20230912	181600	19568010	5650	5650	5650	5650	0
104	20230912	181500	19568010	5650	5650	5650	5650	0
105	20230912	181400	19568010	5650	5650	5650	5650	0
106	20230912	181300	19568010	5650	5650	5650	5650	0
107	20230912	181200	19568010	5650	5650	5650	5650	0
108	20230912	181100	19568010	5650	5650	5650	5650	0
109	20230912	181000	19568010	5650	5650	5650	5650	0
110	20230912	180900	19568010	5650	5650	5650	5650	0
111	20230912	180800	19568010	5650	5650	5650	5650	0
112	20230912	180700	19568010	5650	5650	5650	5650	0
113	20230912	180600	19568010	5650	5650	5650	5650	0
114	20230912	180500	19568010	5650	5650	5650	5650	0
115	20230912	180400	19568010	5650	5650	5650	5650	0
116	20230912	180300	19568010	5650	5650	5650	5650	0
117	20230912	180200	19568010	5650	5650	5650	5650	0
118	20230912	180100	19568010	5650	5650	5650	5650	0
119	20230912	180000	19568010	5650	5650	5650	5650	0
120	20230912	175900	19568010	5650	5650	5650	5650	0
121	20230912	175800	19568010	5650	5650	5650	5650	0
122	20230912	175700	19568010	5650	5650	5650	5650	278
123	20230912	175600	19568010	5650	5650	5650	5650	0
124	20230912	175500	19568010	5650	5650	5650	5650	0
125	20230912	175400	19568010	5650	5650	5650	5650	0
126	20230912	175300	19568010	5650	5650	5650	5650	0
127	20230912	175200	19568010	5650	5650	5650	5650	0
128	20230912	175100	19568010	5650	5650	5650	5650	0
129	20230912	175000	19568010	5650	5650	5650	5650	0
130	20230912	174900	19568010	5650	5650	5650	5650	0
131	20230912	174800	19568010	5650	5650	5650	5650	0
132	20230912	174700	19568010	5650	5650	5650	5650	0
133	20230912	174600	19568010	5650	5650	5650	5650	0
134	20230912	174500	19568010	5650	5650	5650	5650	0
135	20230912	174400	19568010	5650	5650	5650	5650	0
136	20230912	174300	19568010	5650	5650	5650	5650	0
137	20230912	174200	19568010	5650	5650	5650	5650	0
138	20230912	174100	19568010	5650	5650	5650	5650	0
139	20230912	174000	19568010	5650	5650	5650	5650	0
140	20230912	173900	19568010	5650	5650	5650	5650	0
141	20230912	173800	19568010	5650	5650	5650	5650	0
142	20230912	173700	19568010	5650	5650	5650	5650	0
143	20230912	173600	19568010	5650	5650	5650	5650	0
144	20230912	173500	19568010	5650	5650	5650	5650	0
145	20230912	173400	19568010	5650	5650	5650	5650	0
146	20230912	173300	19568010	5650	5650	5650	5650	0
147	20230912	173200	19568010	5650	5650	5650	5650	0
148	20230912	173100	19568010	5650	5650	5650	5650	0
149	20230912	173000	19568010	5650	5650	5650	5650	0
150	20230912	172900	19568010	5650	5650	5650	5650	0
151	20230912	172800	19568010	5650	5650	5650	5650	0
152	20230912	172700	19568010	5650	5650	5650	5650	278
153	20230912	172600	19568010	5650	5650	5650	5650	0
154	20230912	172500	19568010	5650	5650	5650	5650	0
155	20230912	172400	19568010	5650	5650	5650	5650	0
156	20230912	172300	19568010	5650	5650	5650	5650	0
157	20230912	172200	19568010	5650	5650	5650	5650	0
158	20230912	172100	19568010	5650	5650	5650	5650	0
159	20230912	172000	19568010	5650	5650	5650	5650	0
160	20230912	171900	19568010	5650	5650	5650	5650	0
161	20230912	171800	19568010	5650	5650	5650	5650	0
162	20230912	171700	19568010	5650	5650	5650	5650	0
163	20230912	171600	19568010	5650	5650	5650	5650	0
164	20230912	171500	19568010	5650	5650	5650	5650	0
165	20230912	171400	19568010	5650	5650	5650	5650	0
166	20230912	171300	19568010	5650	5650	5650	5650	0
167	20230912	171200	19568010	5650	5650	5650	5650	0
168	20230912	171100	19568010	5650	5650	5650	5650	0
169	20230912	171000	19568010	5650	5650	5650	5650	0
170	20230912	170900	19568010	5650	5650	5650	5650	0
171	20230912	170800	19568010	5650	5650	5650	5650	0
172	20230912	170700	19568010	5650	5650	5650	5650	0
173	20230912	170600	19568010	5650	5650	5650	5650	0
174	20230912	170500	19568010	5650	5650	5650	5650	0
175	20230912	170400	19568010	5650	5650	5650	5650	0
176	20230912	170300	19568010	5650	5650	5650	5650	0
177	20230912	170200	19568010	5650	5650	5650	5650	0
178	20230912	170100	19568010	5650	5650	5650	5650	0
179	20230912	170000	19568010	5650	5650	5650	5650	0
180	20230912	165900	19568010	5650	5650	5650	5650	0
181	20230912	165800	19568010	5650	5650	5650	5650	0
182	20230912	165700	19568010	5650	5650	5650	5650	278
183	20230912	165600	19568010	5650	5650	5650	5650	0
184	20230912	165500	19568010	5650	5650	5650	5650	0
185	20230912	165400	19568010	5650	5650	5650	5650	0
186	20230912	165300	19568010	5650	5650	5650	5650	0
187	20230912	165200	19568010	5650	5650	5650	5650	0
188	20230912	165100	19568010	5650	5650	5650	5650	0
189	20230912	165000	19568010	5650	5650	5650	5650	0
190	20230912	164900	19568010	5650	5650	5650	5650	0
191	20230912	164800	19568010	5650	5650	5650	5650	0
192	20230912	164700	19568010	5650	5650	5650	5650	0
193	20230912	164600	19568010	5650	5650	5650	5650	0
194	20230912	164500	19568010	5650	5650	5650	5650	0
195	20230912	164400	19568010	5650	5650	5650	5650	0
196	20230912	164300	19568010	5650	5650	5650	5650	0
197	20230912	164200	19568010	5650	5650	5650	5650	0
198	20230912	164100	19568010	5650	5650	5650	5650	0
199	20230912	164000	19568010	5650	5650	5650	5650	0
200	20230912	163900	19568010	5650	5650	5650	5650	0
201	20230912	163800	19568010	5650	5650	5650	5650	0
202	20230912	163700	19568010	5650	5650	5650	5650	0
203	20230912	163600	19568010	5650	5650	5650	5650	0
204	20230912	163500	19568010	5650	5650	5650	5650	0
205	20230912	163400	19568010	5650	5650	5650	5650	0
206	20230912	163300	19568010	5650	5650	5650	5650	0
207	20230912	163200	19568010	5650	5650	5650	5650	0
208	20230912	163100	19568010	5650	5650	5650	5650	0
209	20230912	163000	19568010	5650	5650	5650	5650	0
210	20230912	162900	19568010	5650	5650	5650	5650	0
211	20230912	162800	19568010	5650	5650	5650	5650	0
212	20230912	162700	19568010	5650	5650	5650	5650	278
213	20230912	162600	19568010	5650	5650	5650	5650	0
214	20230912	162500	19568010	5650	5650	5650	5650	0
215	20230912	162400	19568010	5650	5650	5650	5650	0
216	20230912	162300	19568010	5650	5650	5650	5650	0
217	20230912	162200	19568010	5650	5650	5650	5650	0
218	20230912	162100	19568010	5650	5650	5650	5650	0
219	20230912	162000	19568010	5650	5650	5650	5650	0
220	20230912	161900	19568010	5650	5650	5650	5650	0
221	20230912	161800	19568010	5650	5650	5650	5650	0
222	20230912	161700	19568010	5650	5650	5650	5650	0
223	20230912	161600	19568010	5650	5650	5650	5650	0
224	20230912	161500	19568010	5650	5650	5650	5650	0
225	20230912	161400	19568010	5650	5650	5650	5650	0
226	20230912	161300	19568010	5650	5650	5650	5650	0
227	20230912	161200	19568010	5650	5650	5650	5650	0
228	20230912	161100	19568010	5650	5650	5650	5650	0
229	20230912	161000	19568010	5650	5650	5650	5650	0
230	20230912	160900	19568010	5650	5650	5650	5650	0
231	20230912	160800	19568010	5650	5650	5650	5650	0
232	20230912	160700	19568010	5650	5650	5650	5650	0
233	20230912	160600	19568010	5650	5650	5650	5650	0
234	20230912	160500	19568010	5650	5650	5650	5650	0
235	20230912	160400	19568010	5650	5650	5650	5650	0
236	20230912	160300	19568010	5650	5650	5650	5650	0
237	20230912	160200	19568010	5650	5650	5650	5650	0
238	20230912	160100	19568010	5650	5650	5650	5650	0
239	20230912	160000	19568010	5650	5650	5650	5650	0
240	20230912	155900	19568010	5650	5650	5650	5650	0
241	20230912	155800	19568010	5650	5650	5650	5650	0
242	20230912	155700	19568010	5650	5650	5650	5650	278
243	20230912	155600	19568010	5650	5650	5650	5650	0
244	20230912	155500	19568010	5650	5650	5650	5650	0
245	20230912	155400	19568010	5650	5650	5650	5650	0
246	20230912	155300	19568010	5650	5650	5650	5650	0
247	20230912	155200	19568010	5650	5650	5650	5650	0
248	20230912	155100	19568010	5650	5650	5650	5650	0
249	20230912	155000	19568010	5650	5650	5650	5650	0
250	20230912	154900	19568010	5650	5650	5650	5650	0
251	20230912	154800	19568010	5650	5650	5650	5650	0
252	20230912	154700	19568010	5650	5650	5650	5650	0
253	20230912	154600	19568010	5650	5650	5650	5650	0
254	20230912	154500	19568010	5650	5650	5650	5650	0
255	20230912	154400	19568010	5650	5650	5650	5650	0
256	20230912	154300	19568010	5650	5650	5650	5650	0
257	20230912	154200	19568010	5650	5650	5650	5650	0
258	20230912	154100	19568010	5650	5650	5650	5650	0
259	20230912	154000	19568010	5650	5650	5650	5650	0
260	20230912	153900	19568010	5650	5650	5650	5650	0
261	20230912	153800	19568010	5650	5650	5650	5650	0
262	20230912	153700	19568010	5650	5650	5650	5650	0
263	20230912	153600	19568010	5650	5650	5650	5650	0
264	20230912	153500	19568010	5650	5650	5650	5650	0
265	20230912	153400	19568010	5650	5650	5650	5650	0
266	20230912	153300	19568010	5650	5650	5650	5650	0
267	20230912	153200	19568010	5650	5650	5650	5650	0
268	20230912	153100	19568010	5650	5650	5650	5650	0
269	20230912	153000	19568010	5650	5650	5650	5650	278
270	20230912	152900	17997310	5670	5670	5670	5670	0
271	20230912	152800	17997310	5670	5670	5670	5670	0
272	20230912	152700	17997310	5670	5670	5670	5670	0
273	20230912	152600	17997310	5670	5670	5670	5670	0
274	20230912	152500	17997310	5670	5670	5670	5670	0
275	20230912	152400	17997310	5670	5670	5670	5670	0
276	20230912	152300	17997310	5670	5670	5670	5670	0
277	20230912	152200	17997310	5670	5670	5670	5670	0
278	20230912	152100	17997310	5670	5670	5670	5670	0
279	20230912	152000	17997310	5670	5670	5670	5670	0
280	20230912	151900	17997310	5670	5670	5670	5670	0
281	20230912	151800	17997310	5670	5670	5670	5670	0
282	20230912	151700	17997310	5670	5670	5670	5670	0
283	20230912	151600	17997310	5670	5670	5670	5670	0
284	20230912	151500	17997310	5670	5670	5670	5670	166
285	20230912	151400	17056090	5660	5660	5660	5660	0
286	20230912	151300	17056090	5660	5660	5660	5660	0
287	20230912	151200	17056090	5660	5660	5660	5660	4
288	20230912	151100	17033450	5660	5660	5660	5660	0
289	20230912	151000	17033450	5660	5660	5660	5660	0
290	20230912	150900	17033450	5660	5660	5660	5660	4
291	20230912	150800	17010810	5660	5660	5660	5660	2
292	20230912	150700	16999490	5650	5650	5650	5650	0
293	20230912	150600	16999490	5650	5650	5650	5650	0
294	20230912	150500	16999490	5650	5650	5650	5650	0
295	20230912	150400	16999490	5650	5650	5650	5650	0
296	20230912	150300	16999490	5650	5650	5650	5650	0
297	20230912	150200	16999490	5650	5650	5650	5650	0
298	20230912	150100	16999490	5650	5650	5650	5650	0
299	20230912	150000	16999490	5650	5650	5650	5650	0
300	20230912	145900	16999490	5650	5650	5650	5650	0
301	20230912	145800	16999490	5650	5650	5650	5650	0
302	20230912	145700	16999490	5650	5650	5650	5650	0
303	20230912	145600	16999490	5650	5650	5650	5650	0
304	20230912	145500	16999490	5650	5650	5650	5650	0
305	20230912	145400	16999490	5650	5650	5650	5650	0
306	20230912	145300	16999490	5650	5650	5650	5650	0
307	20230912	145200	16999490	5650	5650	5650	5650	0
308	20230912	145100	16999490	5650	5650	5650	5650	0
309	20230912	145000	16999490	5650	5650	5650	5650	0
310	20230912	144900	16999490	5650	5650	5650	5650	0
311	20230912	144800	16999490	5650	5650	5650	5650	0
312	20230912	144700	16999490	5650	5650	5650	5650	0
313	20230912	144600	16999490	5650	5650	5650	5650	0
314	20230912	144500	16999490	5650	5650	5650	5650	0
315	20230912	144400	16999490	5650	5650	5650	5650	0
316	20230912	144300	16999490	5650	5650	5650	5650	0
317	20230912	144200	16999490	5650	5650	5650	5650	19
318	20230912	144100	16892140	5660	5660	5660	5660	0
319	20230912	144000	16892140	5660	5660	5660	5660	0
320	20230912	143900	16892140	5660	5660	5660	5660	0
321	20230912	143800	16892140	5660	5660	5660	5660	0
322	20230912	143700	16892140	5660	5660	5660	5660	0
323	20230912	143600	16892140	5660	5660	5660	5660	0
324	20230912	143500	16892140	5660	5660	5660	5660	0
325	20230912	143400	16892140	5660	5660	5660	5660	0
326	20230912	143300	16892140	5660	5660	5660	5660	0
327	20230912	143200	16892140	5660	5660	5660	5660	0
328	20230912	143100	16892140	5660	5660	5660	5660	0
329	20230912	143000	16892140	5660	5660	5660	5660	0
330	20230912	142900	16892140	5660	5660	5660	5660	0
331	20230912	142800	16892140	5660	5660	5660	5660	0
332	20230912	142700	16892140	5660	5660	5660	5660	0
333	20230912	142600	16892140	5660	5660	5660	5660	213
334	20230912	142500	15686560	5660	5660	5660	5660	0
335	20230912	142400	15686560	5660	5660	5660	5660	0
336	20230912	142300	15686560	5660	5660	5660	5660	0
337	20230912	142200	15686560	5660	5660	5660	5660	0
338	20230912	142100	15686560	5660	5660	5660	5660	0
339	20230912	142000	15686560	5660	5660	5660	5660	0
340	20230912	141900	15686560	5660	5660	5660	5660	0
341	20230912	141800	15686560	5660	5660	5660	5660	0
342	20230912	141700	15686560	5660	5660	5660	5660	0
343	20230912	141600	15686560	5660	5660	5660	5660	0
344	20230912	141500	15686560	5660	5660	5660	5660	0
345	20230912	141400	15686560	5660	5660	5660	5660	0
346	20230912	141300	15686560	5660	5660	5660	5660	0
347	20230912	141200	15686560	5660	5660	5660	5660	0
348	20230912	141100	15686560	5660	5660	5660	5660	0
349	20230912	141000	15686560	5660	5660	5660	5660	0
350	20230912	140900	15686560	5660	5660	5660	5660	0
351	20230912	140800	15686560	5660	5660	5660	5660	0
352	20230912	140700	15686560	5660	5660	5660	5660	0
353	20230912	140600	15686560	5660	5660	5660	5660	0
354	20230912	140500	15686560	5660	5660	5660	5660	0
355	20230912	140400	15686560	5660	5660	5660	5660	5
356	20230912	140300	15658260	5660	5660	5660	5660	0
357	20230912	140200	15658260	5660	5660	5660	5660	0
358	20230912	140100	15658260	5660	5660	5660	5660	0
359	20230912	140000	15658260	5660	5660	5660	5660	0
360	20230912	135900	15658260	5660	5660	5660	5660	0
361	20230912	135800	15658260	5660	5660	5660	5660	0
362	20230912	135700	15658260	5660	5660	5660	5660	0
363	20230912	135600	15658260	5660	5660	5660	5660	0
364	20230912	135500	15658260	5660	5660	5660	5660	0
365	20230912	135400	15658260	5660	5660	5660	5660	0
366	20230912	135300	15658260	5660	5660	5660	5660	100
367	20230912	135200	15092260	5670	5670	5670	5670	0
368	20230912	135100	15092260	5670	5670	5670	5670	0
369	20230912	135000	15092260	5670	5670	5670	5670	0
370	20230912	134900	15092260	5670	5670	5670	5670	0
371	20230912	134800	15092260	5670	5670	5670	5670	0
372	20230912	134700	15092260	5670	5670	5670	5670	0
373	20230912	134600	15092260	5670	5670	5670	5670	0
374	20230912	134500	15092260	5670	5670	5670	5670	0
375	20230912	134400	15092260	5670	5670	5670	5670	0
376	20230912	134300	15092260	5670	5670	5670	5670	0
377	20230912	134200	15092260	5670	5670	5670	5670	0
378	20230912	134100	15092260	5670	5670	5670	5670	0
379	20230912	134000	15092260	5670	5670	5670	5670	0
380	20230912	133900	15092260	5670	5670	5670	5670	0
381	20230912	133800	15092260	5670	5670	5670	5670	0
382	20230912	133700	15092260	5670	5670	5670	5670	0
383	20230912	133600	15092260	5670	5670	5670	5670	0
384	20230912	133500	15092260	5670	5670	5670	5670	0
385	20230912	133400	15092260	5670	5670	5670	5670	0
386	20230912	133300	15092260	5670	5670	5670	5670	0
387	20230912	133200	15092260	5670	5670	5670	5670	0
388	20230912	133100	15092260	5670	5670	5670	5670	0
389	20230912	133000	15092260	5670	5670	5670	5670	0
390	20230912	132900	15092260	5670	5670	5670	5670	0
391	20230912	132800	15092260	5670	5670	5670	5670	0
392	20230912	132700	15092260	5670	5670	5670	5670	0
393	20230912	132600	15092260	5670	5670	5670	5670	1
394	20230912	132500	15086590	5670	5670	5670	5670	0
395	20230912	132400	15086590	5670	5670	5670	5670	0
396	20230912	132300	15086590	5670	5670	5670	5670	0
397	20230912	132200	15086590	5670	5670	5670	5670	0
398	20230912	132100	15086590	5670	5670	5670	5670	0
399	20230912	132000	15086590	5670	5670	5670	5670	0
400	20230912	131900	15086590	5670	5670	5670	5670	0
401	20230912	131800	15086590	5670	5670	5670	5670	0
402	20230912	131700	15086590	5670	5670	5670	5670	0
403	20230912	131600	15086590	5670	5670	5670	5670	0
404	20230912	131500	15086590	5670	5670	5670	5670	0
405	20230912	131400	15086590	5670	5670	5670	5670	0
406	20230912	131300	15086590	5670	5670	5670	5670	0
407	20230912	131200	15086590	5670	5670	5670	5670	0
408	20230912	131100	15086590	5670	5670	5670	5670	0
409	20230912	131000	15086590	5670	5670	5670	5670	0
410	20230912	130900	15086590	5670	5670	5670	5670	0
411	20230912	130800	15086590	5670	5670	5670	5670	0
412	20230912	130700	15086590	5670	5670	5670	5670	0
413	20230912	130600	15086590	5670	5670	5670	5670	0
414	20230912	130500	15086590	5670	5670	5670	5670	0
415	20230912	130400	15086590	5670	5670	5670	5670	0
416	20230912	130300	15086590	5670	5670	5670	5670	0
417	20230912	130200	15086590	5670	5670	5670	5670	0
418	20230912	130100	15086590	5670	5670	5670	5670	0
419	20230912	130000	15086590	5670	5670	5670	5670	0
420	20230912	125900	15086590	5670	5670	5670	5670	0
421	20230912	125800	15086590	5670	5670	5670	5670	118
422	20230912	125700	14417530	5670	5670	5670	5670	0
423	20230912	125600	14417530	5670	5670	5670	5670	0
424	20230912	125500	14417530	5670	5670	5670	5670	0
425	20230912	125400	14417530	5670	5670	5670	5670	0
426	20230912	125300	14417530	5670	5670	5670	5670	0
427	20230912	125200	14417530	5670	5670	5670	5670	0
428	20230912	125100	14417530	5670	5670	5670	5670	0
429	20230912	125000	14417530	5670	5670	5670	5670	0
430	20230912	124900	14417530	5670	5670	5670	5670	0
431	20230912	124800	14417530	5670	5670	5670	5670	0
432	20230912	124700	14417530	5670	5670	5670	5670	0
433	20230912	124600	14417530	5670	5670	5670	5670	0
434	20230912	124500	14417530	5670	5670	5670	5670	0
435	20230912	124400	14417530	5670	5670	5670	5670	0
436	20230912	124300	14417530	5670	5670	5670	5670	0
437	20230912	124200	14417530	5670	5670	5670	5670	0
438	20230912	124100	14417530	5670	5670	5670	5670	0
439	20230912	124000	14417530	5670	5670	5670	5670	0
440	20230912	123900	14417530	5670	5670	5670	5670	0
441	20230912	123800	14417530	5670	5670	5670	5670	0
442	20230912	123700	14417530	5670	5670	5670	5670	0
443	20230912	123600	14417530	5670	5670	5670	5670	0
444	20230912	123500	14417530	5670	5670	5670	5670	0
445	20230912	123400	14417530	5670	5670	5670	5670	0
446	20230912	123300	14417530	5670	5670	5670	5670	0
447	20230912	123200	14417530	5670	5670	5670	5670	0
448	20230912	123100	14417530	5670	5670	5670	5670	2
449	20230912	123000	14406190	5660	5660	5660	5660	0
450	20230912	122900	14406190	5660	5660	5660	5660	0
451	20230912	122800	14406190	5660	5660	5660	5660	0
452	20230912	122700	14406190	5660	5660	5660	5660	100
453	20230912	122600	13840190	5660	5660	5660	5660	8
454	20230912	122500	13794910	5650	5650	5650	5650	0
455	20230912	122400	13794910	5650	5650	5650	5650	0
456	20230912	122300	13794910	5650	5650	5650	5650	0
457	20230912	122200	13794910	5650	5650	5650	5650	0
458	20230912	122100	13794910	5650	5650	5650	5650	0
459	20230912	122000	13794910	5650	5650	5650	5650	2
460	20230912	121900	13783610	5660	5660	5660	5660	100
461	20230912	121800	13217610	5660	5660	5660	5660	0
462	20230912	121700	13217610	5660	5660	5660	5660	0
463	20230912	121600	13217610	5660	5660	5660	5660	18
464	20230912	121500	13115730	5660	5660	5660	5660	0
465	20230912	121400	13115730	5660	5660	5660	5660	0
466	20230912	121300	13115730	5660	5660	5660	5660	0
467	20230912	121200	13115730	5660	5660	5660	5660	0
468	20230912	121100	13115730	5660	5660	5660	5660	0
469	20230912	121000	13115730	5660	5660	5660	5660	0
470	20230912	120900	13115730	5660	5660	5660	5660	0
471	20230912	120800	13115730	5660	5660	5660	5660	0
472	20230912	120700	13115730	5660	5660	5660	5660	0
473	20230912	120600	13115730	5660	5660	5660	5660	0
474	20230912	120500	13115730	5660	5660	5660	5660	0
475	20230912	120400	13115730	5660	5660	5660	5660	0
476	20230912	120300	13115730	5660	5660	5660	5660	0
477	20230912	120200	13115730	5660	5660	5660	5660	0
478	20230912	120100	13115730	5660	5660	5660	5660	0
479	20230912	120000	13115730	5660	5660	5660	5660	0
480	20230912	115900	13115730	5660	5660	5660	5660	0
481	20230912	115800	13115730	5660	5660	5660	5660	0
482	20230912	115700	13115730	5660	5660	5660	5660	0
483	20230912	115600	13115730	5660	5660	5660	5660	0
484	20230912	115500	13115730	5660	5660	5660	5660	0
485	20230912	115400	13115730	5660	5660	5660	5660	0
486	20230912	115300	13115730	5660	5660	5660	5660	0
487	20230912	115200	13115730	5660	5660	5660	5660	0
488	20230912	115100	13115730	5660	5660	5660	5660	0
489	20230912	115000	13115730	5660	5660	5660	5660	0
490	20230912	114900	13115730	5660	5660	5660	5660	0
491	20230912	114800	13115730	5660	5660	5660	5660	50
492	20230912	114700	12832730	5660	5660	5660	5660	0
493	20230912	114600	12832730	5660	5660	5660	5660	0
494	20230912	114500	12832730	5660	5660	5660	5660	0
495	20230912	114400	12832730	5660	5660	5660	5660	0
496	20230912	114300	12832730	5660	5660	5660	5660	0
497	20230912	114200	12832730	5660	5660	5660	5660	0
498	20230912	114100	12832730	5660	5660	5660	5660	0
499	20230912	114000	12832730	5660	5660	5660	5660	42
500	20230912	113900	12595010	5660	5660	5660	5660	0
501	20230912	113800	12595010	5660	5660	5660	5660	0
502	20230912	113700	12595010	5660	5660	5660	5660	0
503	20230912	113600	12595010	5660	5660	5660	5660	0
504	20230912	113500	12595010	5660	5660	5660	5660	0
505	20230912	113400	12595010	5660	5660	5660	5660	0
506	20230912	113300	12595010	5660	5660	5660	5660	0
507	20230912	113200	12595010	5660	5660	5660	5660	0
508	20230912	113100	12595010	5660	5660	5660	5660	0
509	20230912	113000	12595010	5660	5660	5660	5660	0
510	20230912	112900	12595010	5660	5660	5660	5660	0
511	20230912	112800	12595010	5660	5660	5660	5660	0
512	20230912	112700	12595010	5660	5660	5660	5660	0
513	20230912	112600	12595010	5660	5660	5660	5660	0
514	20230912	112500	12595010	5660	5660	5660	5660	0
515	20230912	112400	12595010	5660	5660	5660	5660	0
516	20230912	112300	12595010	5660	5660	5660	5660	0
517	20230912	112200	12595010	5660	5660	5660	5660	0
518	20230912	112100	12595010	5660	5660	5660	5660	0
519	20230912	112000	12595010	5660	5660	5660	5660	0
520	20230912	111900	12595010	5660	5660	5660	5660	0
521	20230912	111800	12595010	5660	5660	5660	5660	0
522	20230912	111700	12595010	5660	5660	5660	5660	0
523	20230912	111600	12595010	5660	5660	5660	5660	0
524	20230912	111500	12595010	5660	5660	5660	5660	0
525	20230912	111400	12595010	5660	5660	5660	5660	0
526	20230912	111300	12595010	5660	5660	5660	5660	0
527	20230912	111200	12595010	5660	5660	5660	5660	0
528	20230912	111100	12595010	5660	5660	5660	5660	0
529	20230912	111000	12595010	5660	5660	5660	5660	0
530	20230912	110900	12595010	5660	5660	5660	5660	0
531	20230912	110800	12595010	5660	5660	5660	5660	17
532	20230912	110700	12498790	5660	5660	5660	5660	0
533	20230912	110600	12498790	5660	5660	5660	5660	0
534	20230912	110500	12498790	5660	5660	5660	5660	0
535	20230912	110400	12498790	5660	5660	5660	5660	0
536	20230912	110300	12498790	5660	5660	5660	5660	0
537	20230912	110200	12498790	5660	5660	5660	5660	0
538	20230912	110100	12498790	5660	5660	5660	5660	0
539	20230912	110000	12498790	5660	5660	5660	5660	0
540	20230912	105900	12498790	5660	5660	5660	5660	0
541	20230912	105800	12498790	5660	5660	5660	5660	0
542	20230912	105700	12498790	5660	5660	5660	5660	0
543	20230912	105600	12498790	5660	5660	5660	5660	0
544	20230912	105500	12498790	5660	5660	5660	5660	0
545	20230912	105400	12498790	5660	5660	5660	5660	0
546	20230912	105300	12498790	5660	5660	5660	5660	0
547	20230912	105200	12498790	5660	5660	5660	5660	0
548	20230912	105100	12498790	5660	5660	5660	5660	11
549	20230912	105000	12436530	5660	5660	5660	5660	0
550	20230912	104900	12436530	5660	5660	5660	5660	0
551	20230912	104800	12436530	5660	5660	5660	5660	0
552	20230912	104700	12436530	5660	5680	5680	5660	1000
553	20230912	104600	6768130	5690	5690	5690	5690	0
554	20230912	104500	6768130	5690	5690	5690	5690	0
555	20230912	104400	6768130	5690	5690	5690	5690	0
556	20230912	104300	6768130	5690	5690	5690	5690	0
557	20230912	104200	6768130	5690	5690	5690	5690	2
558	20230912	104100	6756750	5690	5690	5690	5690	0
559	20230912	104000	6756750	5690	5690	5690	5690	0
560	20230912	103900	6756750	5690	5690	5690	5690	0
561	20230912	103800	6756750	5690	5690	5690	5690	0
562	20230912	103700	6756750	5690	5690	5690	5690	0
563	20230912	103600	6756750	5690	5690	5690	5690	0
564	20230912	103500	6756750	5690	5690	5690	5690	0
565	20230912	103400	6756750	5690	5690	5690	5690	0
566	20230912	103300	6756750	5690	5690	5690	5690	10
567	20230912	103200	6699850	5690	5690	5690	5690	0
568	20230912	103100	6699850	5690	5690	5690	5690	52
569	20230912	103000	6403970	5680	5680	5680	5680	0
570	20230912	102900	6403970	5680	5680	5680	5680	0
571	20230912	102800	6403970	5680	5680	5680	5680	0
572	20230912	102700	6403970	5680	5680	5680	5680	0
573	20230912	102600	6403970	5680	5680	5680	5680	0
574	20230912	102500	6403970	5680	5680	5680	5680	0
575	20230912	102400	6403970	5680	5680	5680	5680	0
576	20230912	102300	6403970	5680	5680	5680	5680	0
577	20230912	102200	6403970	5680	5680	5680	5680	0
578	20230912	102100	6403970	5680	5680	5680	5680	0
579	20230912	102000	6403970	5680	5680	5680	5680	0
580	20230912	101900	6403970	5680	5680	5680	5680	0
581	20230912	101800	6403970	5680	5680	5680	5680	0
582	20230912	101700	6403970	5680	5680	5680	5680	0
583	20230912	101600	6403970	5680	5680	5680	5680	0
584	20230912	101500	6403970	5680	5680	5680	5680	0
585	20230912	101400	6403970	5680	5680	5680	5680	0
586	20230912	101300	6403970	5680	5680	5680	5680	15
587	20230912	101200	6318770	5680	5680	5680	5680	0
588	20230912	101100	6318770	5680	5680	5680	5680	0
589	20230912	101000	6318770	5680	5680	5680	5680	0
590	20230912	100900	6318770	5680	5680	5680	5680	0
591	20230912	100800	6318770	5680	5680	5680	5680	0
592	20230912	100700	6318770	5680	5680	5680	5680	0
593	20230912	100600	6318770	5680	5680	5680	5680	0
594	20230912	100500	6318770	5680	5680	5680	5680	0
595	20230912	100400	6318770	5680	5680	5680	5680	0
596	20230912	100300	6318770	5680	5680	5680	5680	0
597	20230912	100200	6318770	5680	5680	5680	5680	0
598	20230912	100100	6318770	5680	5680	5680	5680	0
599	20230912	100000	6318770	5680	5680	5680	5680	0
600	20230912	095900	6318770	5680	5680	5680	5680	0
601	20230912	095800	6318770	5680	5680	5680	5680	0
602	20230912	095700	6318770	5680	5680	5680	5680	50
603	20230912	095600	6034770	5680	5680	5680	5680	0
604	20230912	095500	6034770	5680	5680	5680	5680	6
605	20230912	095400	6000690	5690	5690	5690	5690	0
606	20230912	095300	6000690	5690	5690	5690	5690	0
607	20230912	095200	6000690	5690	5690	5690	5690	1
608	20230912	095100	5995000	5680	5680	5680	5680	0
609	20230912	095000	5995000	5680	5680	5680	5680	16
610	20230912	094900	5904120	5690	5690	5690	5690	0
611	20230912	094800	5904120	5690	5690	5690	5690	0
612	20230912	094700	5904120	5690	5690	5690	5690	0
613	20230912	094600	5904120	5690	5690	5690	5690	0
614	20230912	094500	5904120	5690	5690	5690	5690	0
615	20230912	094400	5904120	5690	5690	5690	5690	0
616	20230912	094300	5904120	5690	5690	5690	5690	0
617	20230912	094200	5904120	5690	5690	5690	5690	0
618	20230912	094100	5904120	5690	5690	5690	5690	0
619	20230912	094000	5904120	5690	5690	5690	5690	0
620	20230912	093900	5904120	5690	5690	5690	5690	0
621	20230912	093800	5904120	5690	5690	5690	5690	300
622	20230912	093700	4197120	5690	5690	5690	5690	0
623	20230912	093600	4197120	5690	5690	5690	5690	0
624	20230912	093500	4197120	5690	5690	5690	5690	0
625	20230912	093400	4197120	5690	5690	5690	5690	0
626	20230912	093300	4197120	5690	5690	5690	5690	107
627	20230912	093200	3588290	5690	5690	5690	5690	0
628	20230912	093100	3588290	5690	5690	5690	5690	0
629	20230912	093000	3588290	5690	5690	5690	5690	0
630	20230912	092900	3588290	5690	5690	5690	5690	0
631	20230912	092800	3588290	5690	5690	5690	5690	0
632	20230912	092700	3588290	5690	5690	5690	5690	0
633	20230912	092600	3588290	5690	5690	5690	5690	0
634	20230912	092500	3588290	5690	5690	5690	5690	0
635	20230912	092400	3588290	5690	5690	5690	5690	0
636	20230912	092300	3588290	5690	5690	5690	5690	0
637	20230912	092200	3588290	5690	5690	5690	5690	0
638	20230912	092100	3588290	5690	5690	5690	5690	0
639	20230912	092000	3588290	5690	5690	5690	5690	0
640	20230912	091900	3588290	5690	5690	5690	5690	1
641	20230912	091800	3582600	5690	5690	5690	5690	0
642	20230912	091700	3582600	5690	5690	5690	5690	0
643	20230912	091600	3582600	5690	5690	5690	5690	3
644	20230912	091500	3565530	5690	5690	5690	5690	0
645	20230912	091400	3565530	5690	5690	5690	5690	182
646	20230912	091300	2529950	5690	5690	5690	5690	0
647	20230912	091200	2529950	5690	5690	5690	5690	5
648	20230912	091100	2501500	5690	5690	5690	5690	0
649	20230912	091000	2501500	5690	5690	5690	5690	0
650	20230912	090900	2501500	5690	5690	5690	5690	0
651	20230912	090800	2501500	5690	5690	5690	5690	0
652	20230912	090700	2501500	5690	5690	5690	5690	0
653	20230912	090600	2501500	5690	5690	5690	5690	0
654	20230912	090500	2501500	5690	5690	5690	5690	16
655	20230912	090400	2410460	5690	5690	5690	5690	7
656	20230912	090300	2370630	5690	5690	5690	5690	7
657	20230912	090200	2330800	5690	5690	5690	5690	8
658	20230912	090100	2285280	5690	5690	5690	5690	12
659	20230912	090000	2217000	5690	5700	5700	5690	389