KissMeData/153460/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	200100	96285690	7660	7660	7660	7660	580
3	20230911	200000	96285690	7660	7660	7660	7660	0
4	20230911	195900	96285690	7660	7660	7660	7660	0
5	20230911	195800	96285690	7660	7660	7660	7660	0
6	20230911	195700	96285690	7660	7660	7660	7660	0
7	20230911	195600	96285690	7660	7660	7660	7660	0
8	20230911	195500	96285690	7660	7660	7660	7660	0
9	20230911	195400	96285690	7660	7660	7660	7660	0
10	20230911	195300	96285690	7660	7660	7660	7660	0
11	20230911	195200	96285690	7660	7660	7660	7660	0
12	20230911	195100	96285690	7660	7660	7660	7660	0
13	20230911	195000	96285690	7660	7660	7660	7660	0
14	20230911	194900	96285690	7660	7660	7660	7660	0
15	20230911	194800	96285690	7660	7660	7660	7660	0
16	20230911	194700	96285690	7660	7660	7660	7660	0
17	20230911	194600	96285690	7660	7660	7660	7660	0
18	20230911	194500	96285690	7660	7660	7660	7660	0
19	20230911	194400	96285690	7660	7660	7660	7660	0
20	20230911	194300	96285690	7660	7660	7660	7660	0
21	20230911	194200	96285690	7660	7660	7660	7660	0
22	20230911	194100	96285690	7660	7660	7660	7660	0
23	20230911	194000	96285690	7660	7660	7660	7660	0
24	20230911	193900	96285690	7660	7660	7660	7660	0
25	20230911	193800	96285690	7660	7660	7660	7660	0
26	20230911	193700	96285690	7660	7660	7660	7660	0
27	20230911	193600	96285690	7660	7660	7660	7660	0
28	20230911	193500	96285690	7660	7660	7660	7660	0
29	20230911	193400	96285690	7660	7660	7660	7660	0
30	20230911	193300	96285690	7660	7660	7660	7660	0
31	20230911	193200	96285690	7660	7660	7660	7660	0
32	20230911	193100	96285690	7660	7660	7660	7660	580
33	20230911	193000	96285690	7660	7660	7660	7660	0
34	20230911	192900	96285690	7660	7660	7660	7660	0
35	20230911	192800	96285690	7660	7660	7660	7660	0
36	20230911	192700	96285690	7660	7660	7660	7660	0
37	20230911	192600	96285690	7660	7660	7660	7660	0
38	20230911	192500	96285690	7660	7660	7660	7660	0
39	20230911	192400	96285690	7660	7660	7660	7660	0
40	20230911	192300	96285690	7660	7660	7660	7660	0
41	20230911	192200	96285690	7660	7660	7660	7660	0
42	20230911	192100	96285690	7660	7660	7660	7660	0
43	20230911	192000	96285690	7660	7660	7660	7660	0
44	20230911	191900	96285690	7660	7660	7660	7660	0
45	20230911	191800	96285690	7660	7660	7660	7660	0
46	20230911	191700	96285690	7660	7660	7660	7660	0
47	20230911	191600	96285690	7660	7660	7660	7660	0
48	20230911	191500	96285690	7660	7660	7660	7660	0
49	20230911	191400	96285690	7660	7660	7660	7660	0
50	20230911	191300	96285690	7660	7660	7660	7660	0
51	20230911	191200	96285690	7660	7660	7660	7660	0
52	20230911	191100	96285690	7660	7660	7660	7660	0
53	20230911	191000	96285690	7660	7660	7660	7660	0
54	20230911	190900	96285690	7660	7660	7660	7660	0
55	20230911	190800	96285690	7660	7660	7660	7660	0
56	20230911	190700	96285690	7660	7660	7660	7660	0
57	20230911	190600	96285690	7660	7660	7660	7660	0
58	20230911	190500	96285690	7660	7660	7660	7660	0
59	20230911	190400	96285690	7660	7660	7660	7660	0
60	20230911	190300	96285690	7660	7660	7660	7660	0
61	20230911	190200	96285690	7660	7660	7660	7660	0
62	20230911	190100	96285690	7660	7660	7660	7660	580
63	20230911	190000	96285690	7660	7660	7660	7660	0
64	20230911	185900	96285690	7660	7660	7660	7660	0
65	20230911	185800	96285690	7660	7660	7660	7660	0
66	20230911	185700	96285690	7660	7660	7660	7660	0
67	20230911	185600	96285690	7660	7660	7660	7660	0
68	20230911	185500	96285690	7660	7660	7660	7660	0
69	20230911	185400	96285690	7660	7660	7660	7660	0
70	20230911	185300	96285690	7660	7660	7660	7660	0
71	20230911	185200	96285690	7660	7660	7660	7660	0
72	20230911	185100	96285690	7660	7660	7660	7660	0
73	20230911	185000	96285690	7660	7660	7660	7660	0
74	20230911	184900	96285690	7660	7660	7660	7660	0
75	20230911	184800	96285690	7660	7660	7660	7660	0
76	20230911	184700	96285690	7660	7660	7660	7660	0
77	20230911	184600	96285690	7660	7660	7660	7660	0
78	20230911	184500	96285690	7660	7660	7660	7660	0
79	20230911	184400	96285690	7660	7660	7660	7660	0
80	20230911	184300	96285690	7660	7660	7660	7660	0
81	20230911	184200	96285690	7660	7660	7660	7660	0
82	20230911	184100	96285690	7660	7660	7660	7660	0
83	20230911	184000	96285690	7660	7660	7660	7660	0
84	20230911	183900	96285690	7660	7660	7660	7660	0
85	20230911	183800	96285690	7660	7660	7660	7660	0
86	20230911	183700	96285690	7660	7660	7660	7660	0
87	20230911	183600	96285690	7660	7660	7660	7660	0
88	20230911	183500	96285690	7660	7660	7660	7660	0
89	20230911	183400	96285690	7660	7660	7660	7660	0
90	20230911	183300	96285690	7660	7660	7660	7660	0
91	20230911	183200	96285690	7660	7660	7660	7660	0
92	20230911	183100	96285690	7660	7660	7660	7660	580
93	20230911	183000	96285690	7660	7660	7660	7660	0
94	20230911	182900	96285690	7660	7660	7660	7660	0
95	20230911	182800	96285690	7660	7660	7660	7660	0
96	20230911	182700	96285690	7660	7660	7660	7660	0
97	20230911	182600	96285690	7660	7660	7660	7660	0
98	20230911	182500	96285690	7660	7660	7660	7660	0
99	20230911	182400	96285690	7660	7660	7660	7660	0
100	20230911	182300	96285690	7660	7660	7660	7660	0
101	20230911	182200	96285690	7660	7660	7660	7660	0
102	20230911	182100	96285690	7660	7660	7660	7660	0
103	20230911	182000	96285690	7660	7660	7660	7660	0
104	20230911	181900	96285690	7660	7660	7660	7660	0
105	20230911	181800	96285690	7660	7660	7660	7660	0
106	20230911	181700	96285690	7660	7660	7660	7660	0
107	20230911	181600	96285690	7660	7660	7660	7660	0
108	20230911	181500	96285690	7660	7660	7660	7660	0
109	20230911	181400	96285690	7660	7660	7660	7660	0
110	20230911	181300	96285690	7660	7660	7660	7660	0
111	20230911	181200	96285690	7660	7660	7660	7660	0
112	20230911	181100	96285690	7660	7660	7660	7660	0
113	20230911	181000	96285690	7660	7660	7660	7660	0
114	20230911	180900	96285690	7660	7660	7660	7660	0
115	20230911	180800	96285690	7660	7660	7660	7660	0
116	20230911	180700	96285690	7660	7660	7660	7660	0
117	20230911	180600	96285690	7660	7660	7660	7660	0
118	20230911	180500	96285690	7660	7660	7660	7660	0
119	20230911	180400	96285690	7660	7660	7660	7660	0
120	20230911	180300	96285690	7660	7660	7660	7660	0
121	20230911	180200	96285690	7660	7660	7660	7660	0
122	20230911	180100	96285690	7660	7660	7660	7660	580
123	20230911	180000	96285690	7660	7660	7660	7660	0
124	20230911	175900	96285690	7660	7660	7660	7660	0
125	20230911	175800	96285690	7660	7660	7660	7660	0
126	20230911	175700	96285690	7660	7660	7660	7660	0
127	20230911	175600	96285690	7660	7660	7660	7660	0
128	20230911	175500	96285690	7660	7660	7660	7660	0
129	20230911	175400	96285690	7660	7660	7660	7660	0
130	20230911	175300	96285690	7660	7660	7660	7660	0
131	20230911	175200	96285690	7660	7660	7660	7660	0
132	20230911	175100	96285690	7660	7660	7660	7660	0
133	20230911	175000	96285690	7660	7660	7660	7660	0
134	20230911	174900	96285690	7660	7660	7660	7660	0
135	20230911	174800	96285690	7660	7660	7660	7660	0
136	20230911	174700	96285690	7660	7660	7660	7660	0
137	20230911	174600	96285690	7660	7660	7660	7660	0
138	20230911	174500	96285690	7660	7660	7660	7660	0
139	20230911	174400	96285690	7660	7660	7660	7660	0
140	20230911	174300	96285690	7660	7660	7660	7660	0
141	20230911	174200	96285690	7660	7660	7660	7660	0
142	20230911	174100	96285690	7660	7660	7660	7660	0
143	20230911	174000	96285690	7660	7660	7660	7660	0
144	20230911	173900	96285690	7660	7660	7660	7660	0
145	20230911	173800	96285690	7660	7660	7660	7660	0
146	20230911	173700	96285690	7660	7660	7660	7660	0
147	20230911	173600	96285690	7660	7660	7660	7660	0
148	20230911	173500	96285690	7660	7660	7660	7660	0
149	20230911	173400	96285690	7660	7660	7660	7660	0
150	20230911	173300	96285690	7660	7660	7660	7660	0
151	20230911	173200	96285690	7660	7660	7660	7660	0
152	20230911	173100	96285690	7660	7660	7660	7660	580
153	20230911	173000	96285690	7660	7660	7660	7660	0
154	20230911	172900	96285690	7660	7660	7660	7660	0
155	20230911	172800	96285690	7660	7660	7660	7660	0
156	20230911	172700	96285690	7660	7660	7660	7660	0
157	20230911	172600	96285690	7660	7660	7660	7660	0
158	20230911	172500	96285690	7660	7660	7660	7660	0
159	20230911	172400	96285690	7660	7660	7660	7660	0
160	20230911	172300	96285690	7660	7660	7660	7660	0
161	20230911	172200	96285690	7660	7660	7660	7660	0
162	20230911	172100	96285690	7660	7660	7660	7660	0
163	20230911	172000	96285690	7660	7660	7660	7660	0
164	20230911	171900	96285690	7660	7660	7660	7660	0
165	20230911	171800	96285690	7660	7660	7660	7660	0
166	20230911	171700	96285690	7660	7660	7660	7660	0
167	20230911	171600	96285690	7660	7660	7660	7660	0
168	20230911	171500	96285690	7660	7660	7660	7660	0
169	20230911	171400	96285690	7660	7660	7660	7660	0
170	20230911	171300	96285690	7660	7660	7660	7660	0
171	20230911	171200	96285690	7660	7660	7660	7660	0
172	20230911	171100	96285690	7660	7660	7660	7660	0
173	20230911	171000	96285690	7660	7660	7660	7660	0
174	20230911	170900	96285690	7660	7660	7660	7660	0
175	20230911	170800	96285690	7660	7660	7660	7660	0
176	20230911	170700	96285690	7660	7660	7660	7660	0
177	20230911	170600	96285690	7660	7660	7660	7660	0
178	20230911	170500	96285690	7660	7660	7660	7660	0
179	20230911	170400	96285690	7660	7660	7660	7660	0
180	20230911	170300	96285690	7660	7660	7660	7660	0
181	20230911	170200	96285690	7660	7660	7660	7660	0
182	20230911	170100	96285690	7660	7660	7660	7660	580
183	20230911	170000	96285690	7660	7660	7660	7660	0
184	20230911	165900	96285690	7660	7660	7660	7660	0
185	20230911	165800	96285690	7660	7660	7660	7660	0
186	20230911	165700	96285690	7660	7660	7660	7660	0
187	20230911	165600	96285690	7660	7660	7660	7660	0
188	20230911	165500	96285690	7660	7660	7660	7660	0
189	20230911	165400	96285690	7660	7660	7660	7660	0
190	20230911	165300	96285690	7660	7660	7660	7660	0
191	20230911	165200	96285690	7660	7660	7660	7660	0
192	20230911	165100	96285690	7660	7660	7660	7660	0
193	20230911	165000	96285690	7660	7660	7660	7660	0
194	20230911	164900	96285690	7660	7660	7660	7660	0
195	20230911	164800	96285690	7660	7660	7660	7660	0
196	20230911	164700	96285690	7660	7660	7660	7660	0
197	20230911	164600	96285690	7660	7660	7660	7660	0
198	20230911	164500	96285690	7660	7660	7660	7660	0
199	20230911	164400	96285690	7660	7660	7660	7660	0
200	20230911	164300	96285690	7660	7660	7660	7660	0
201	20230911	164200	96285690	7660	7660	7660	7660	0
202	20230911	164100	96285690	7660	7660	7660	7660	0
203	20230911	164000	96285690	7660	7660	7660	7660	0
204	20230911	163900	96285690	7660	7660	7660	7660	0
205	20230911	163800	96285690	7660	7660	7660	7660	0
206	20230911	163700	96285690	7660	7660	7660	7660	0
207	20230911	163600	96285690	7660	7660	7660	7660	0
208	20230911	163500	96285690	7660	7660	7660	7660	0
209	20230911	163400	96285690	7660	7660	7660	7660	0
210	20230911	163300	96285690	7660	7660	7660	7660	0
211	20230911	163200	96285690	7660	7660	7660	7660	0
212	20230911	163100	96285690	7660	7660	7660	7660	580
213	20230911	163000	96285690	7660	7660	7660	7660	0
214	20230911	162900	96285690	7660	7660	7660	7660	0
215	20230911	162800	96285690	7660	7660	7660	7660	0
216	20230911	162700	96285690	7660	7660	7660	7660	0
217	20230911	162600	96285690	7660	7660	7660	7660	0
218	20230911	162500	96285690	7660	7660	7660	7660	0
219	20230911	162400	96285690	7660	7660	7660	7660	0
220	20230911	162300	96285690	7660	7660	7660	7660	0
221	20230911	162200	96285690	7660	7660	7660	7660	0
222	20230911	162100	96285690	7660	7660	7660	7660	0
223	20230911	162000	96285690	7660	7660	7660	7660	0
224	20230911	161900	96285690	7660	7660	7660	7660	0
225	20230911	161800	96285690	7660	7660	7660	7660	0
226	20230911	161700	96285690	7660	7660	7660	7660	0
227	20230911	161600	96285690	7660	7660	7660	7660	0
228	20230911	161500	96285690	7660	7660	7660	7660	0
229	20230911	161400	96285690	7660	7660	7660	7660	0
230	20230911	161300	96285690	7660	7660	7660	7660	0
231	20230911	161200	96285690	7660	7660	7660	7660	0
232	20230911	161100	96285690	7660	7660	7660	7660	0
233	20230911	161000	96285690	7660	7660	7660	7660	0
234	20230911	160900	96285690	7660	7660	7660	7660	0
235	20230911	160800	96285690	7660	7660	7660	7660	0
236	20230911	160700	96285690	7660	7660	7660	7660	0
237	20230911	160600	96285690	7660	7660	7660	7660	0
238	20230911	160500	96285690	7660	7660	7660	7660	0
239	20230911	160400	96285690	7660	7660	7660	7660	0
240	20230911	160300	96285690	7660	7660	7660	7660	0
241	20230911	160200	96285690	7660	7660	7660	7660	0
242	20230911	160100	96285690	7660	7660	7660	7660	580
243	20230911	160000	96285690	7660	7660	7660	7660	0
244	20230911	155900	96285690	7660	7660	7660	7660	0
245	20230911	155800	96285690	7660	7660	7660	7660	0
246	20230911	155700	96285690	7660	7660	7660	7660	0
247	20230911	155600	96285690	7660	7660	7660	7660	0
248	20230911	155500	96285690	7660	7660	7660	7660	0
249	20230911	155400	96285690	7660	7660	7660	7660	0
250	20230911	155300	96285690	7660	7660	7660	7660	0
251	20230911	155200	96285690	7660	7660	7660	7660	0
252	20230911	155100	96285690	7660	7660	7660	7660	0
253	20230911	155000	96285690	7660	7660	7660	7660	0
254	20230911	154900	96285690	7660	7660	7660	7660	0
255	20230911	154800	96285690	7660	7660	7660	7660	0
256	20230911	154700	96285690	7660	7660	7660	7660	0
257	20230911	154600	96285690	7660	7660	7660	7660	0
258	20230911	154500	96285690	7660	7660	7660	7660	0
259	20230911	154400	96285690	7660	7660	7660	7660	0
260	20230911	154300	96285690	7660	7660	7660	7660	0
261	20230911	154200	96285690	7660	7660	7660	7660	0
262	20230911	154100	96285690	7660	7660	7660	7660	0
263	20230911	154000	96285690	7660	7660	7660	7660	0
264	20230911	153900	96285690	7660	7660	7660	7660	0
265	20230911	153800	96285690	7660	7660	7660	7660	0
266	20230911	153700	96285690	7660	7660	7660	7660	0
267	20230911	153600	96285690	7660	7660	7660	7660	0
268	20230911	153500	96285690	7660	7660	7660	7660	0
269	20230911	153400	96285690	7660	7660	7660	7660	0
270	20230911	153300	96285690	7660	7660	7660	7660	0
271	20230911	153200	96285690	7660	7660	7660	7660	0
272	20230911	153100	96285690	7660	7660	7660	7660	580
273	20230911	153000	96285690	7660	7660	7660	7660	580
274	20230911	152900	91842890	7700	7700	7700	7700	0
275	20230911	152800	91842890	7700	7700	7700	7700	0
276	20230911	152700	91842890	7700	7700	7700	7700	0
277	20230911	152600	91842890	7700	7700	7700	7700	0
278	20230911	152500	91842890	7700	7700	7700	7700	0
279	20230911	152400	91842890	7700	7700	7700	7700	0
280	20230911	152300	91842890	7700	7700	7700	7700	0
281	20230911	152200	91842890	7700	7700	7700	7700	0
282	20230911	152100	91842890	7700	7700	7700	7700	0
283	20230911	152000	91842890	7700	7700	7700	7700	0
284	20230911	151900	91842890	7700	7700	7700	7700	0
285	20230911	151800	91842890	7700	7700	7700	7700	0
286	20230911	151700	91842890	7700	7690	7700	7690	26
287	20230911	151600	91642940	7700	7660	7700	7660	476
288	20230911	151500	87994310	7650	7650	7650	7650	0
289	20230911	151400	87994310	7650	7650	7650	7650	10
290	20230911	151300	87917810	7660	7660	7660	7660	0
291	20230911	151200	87917810	7660	7660	7660	7660	0
292	20230911	151100	87917810	7660	7660	7660	7660	0
293	20230911	151000	87917810	7660	7660	7660	7660	0
294	20230911	150900	87917810	7660	7660	7660	7660	0
295	20230911	150800	87917810	7660	7660	7660	7660	0
296	20230911	150700	87917810	7660	7660	7660	7660	0
297	20230911	150600	87917810	7660	7660	7660	7660	0
298	20230911	150500	87917810	7660	7660	7660	7660	0
299	20230911	150400	87917810	7660	7660	7660	7660	0
300	20230911	150300	87917810	7660	7660	7660	7660	0
301	20230911	150200	87917810	7660	7660	7660	7660	0
302	20230911	150100	87917810	7660	7660	7660	7660	0
303	20230911	150000	87917810	7660	7660	7660	7660	0
304	20230911	145900	87917810	7660	7660	7660	7660	0
305	20230911	145800	87917810	7660	7660	7660	7660	0
306	20230911	145700	87917810	7660	7660	7660	7660	0
307	20230911	145600	87917810	7660	7660	7660	7660	0
308	20230911	145500	87917810	7660	7660	7660	7660	0
309	20230911	145400	87917810	7660	7660	7660	7660	0
310	20230911	145300	87917810	7660	7660	7660	7660	0
311	20230911	145200	87917810	7660	7640	7660	7640	2
312	20230911	145100	87902510	7640	7640	7640	7640	221
313	20230911	145000	86214070	7640	7640	7640	7640	800
314	20230911	144900	80102070	7660	7660	7660	7660	0
315	20230911	144800	80102070	7660	7660	7660	7660	0
316	20230911	144700	80102070	7660	7660	7660	7660	1
317	20230911	144600	80094410	7640	7640	7640	7640	0
318	20230911	144500	80094410	7640	7640	7640	7640	0
319	20230911	144400	80094410	7640	7640	7640	7640	0
320	20230911	144300	80094410	7640	7640	7640	7640	499
321	20230911	144200	76282050	7660	7660	7660	7660	0
322	20230911	144100	76282050	7660	7660	7660	7660	0
323	20230911	144000	76282050	7660	7640	7660	7640	2
324	20230911	143900	76266750	7640	7640	7640	7640	0
325	20230911	143800	76266750	7640	7640	7640	7640	0
326	20230911	143700	76266750	7640	7660	7660	7640	300
327	20230911	143600	73973570	7670	7670	7670	7670	0
328	20230911	143500	73973570	7670	7670	7670	7670	0
329	20230911	143400	73973570	7670	7670	7670	7670	0
330	20230911	143300	73973570	7670	7670	7670	7670	0
331	20230911	143200	73973570	7670	7670	7670	7670	0
332	20230911	143100	73973570	7670	7670	7670	7670	0
333	20230911	143000	73973570	7670	7670	7670	7670	1
334	20230911	142900	73965900	7670	7670	7670	7670	0
335	20230911	142800	73965900	7670	7670	7670	7660	238
336	20230911	142700	72142240	7690	7690	7690	7690	0
337	20230911	142600	72142240	7690	7690	7690	7690	0
338	20230911	142500	72142240	7690	7690	7690	7690	0
339	20230911	142400	72142240	7690	7690	7690	7690	0
340	20230911	142300	72142240	7690	7690	7690	7690	0
341	20230911	142200	72142240	7690	7690	7690	7690	0
342	20230911	142100	72142240	7690	7690	7690	7690	0
343	20230911	142000	72142240	7690	7690	7690	7690	0
344	20230911	141900	72142240	7690	7690	7690	7690	0
345	20230911	141800	72142240	7690	7690	7690	7690	0
346	20230911	141700	72142240	7690	7690	7690	7690	3
347	20230911	141600	72119170	7690	7690	7690	7690	0
348	20230911	141500	72119170	7690	7690	7690	7690	0
349	20230911	141400	72119170	7690	7690	7690	7690	0
350	20230911	141300	72119170	7690	7690	7690	7690	0
351	20230911	141200	72119170	7690	7670	7690	7670	277
352	20230911	141100	69994310	7670	7670	7670	7670	0
353	20230911	141000	69994310	7670	7670	7670	7670	0
354	20230911	140900	69994310	7670	7670	7670	7670	400
355	20230911	140800	66926310	7670	7670	7670	7670	22
356	20230911	140700	66757570	7670	7670	7670	7670	0
357	20230911	140600	66757570	7670	7670	7670	7670	100
358	20230911	140500	65990570	7670	7670	7670	7670	0
359	20230911	140400	65990570	7670	7670	7670	7670	150
360	20230911	140300	64840070	7670	7670	7670	7670	0
361	20230911	140200	64840070	7670	7670	7670	7670	1
362	20230911	140100	64832400	7670	7670	7670	7670	25
363	20230911	140000	64640650	7670	7670	7670	7670	200
364	20230911	135900	63106650	7660	7660	7660	7660	0
365	20230911	135800	63106650	7660	7660	7660	7660	0
366	20230911	135700	63106650	7660	7660	7660	7660	0
367	20230911	135600	63106650	7660	7680	7680	7660	303
368	20230911	135500	60785610	7660	7660	7660	7660	785
369	20230911	135400	54772510	7640	7640	7640	7640	0
370	20230911	135300	54772510	7640	7640	7640	7640	0
371	20230911	135200	54772510	7640	7640	7640	7640	0
372	20230911	135100	54772510	7640	7640	7640	7640	200
373	20230911	135000	53244510	7620	7620	7620	7620	16
374	20230911	134900	53122590	7660	7660	7660	7660	262
375	20230911	134800	51115670	7630	7630	7630	7630	37
376	20230911	134700	50833360	7640	7640	7640	7640	0
377	20230911	134600	50833360	7640	7640	7640	7640	0
378	20230911	134500	50833360	7640	7640	7640	7640	0
379	20230911	134400	50833360	7640	7640	7640	7640	0
380	20230911	134300	50833360	7640	7640	7640	7640	35
381	20230911	134200	50565960	7630	7630	7630	7630	263
382	20230911	134100	48559270	7630	7630	7630	7630	263
383	20230911	134000	46552580	7630	7610	7630	7610	267
384	20230911	133900	44515450	7610	7610	7610	7610	0
385	20230911	133800	44515450	7610	7610	7610	7610	0
386	20230911	133700	44515450	7610	7610	7610	7610	0
387	20230911	133600	44515450	7610	7610	7610	7610	0
388	20230911	133500	44515450	7610	7610	7610	7610	0
389	20230911	133400	44515450	7610	7610	7610	7610	0
390	20230911	133300	44515450	7610	7610	7610	7610	86
391	20230911	133200	43860990	7640	7640	7640	7640	0
392	20230911	133100	43860990	7640	7640	7640	7640	0
393	20230911	133000	43860990	7640	7640	7640	7640	0
394	20230911	132900	43860990	7640	7640	7640	7640	0
395	20230911	132800	43860990	7640	7640	7640	7640	0
396	20230911	132700	43860990	7640	7640	7640	7640	0
397	20230911	132600	43860990	7640	7640	7640	7640	0
398	20230911	132500	43860990	7640	7640	7640	7640	0
399	20230911	132400	43860990	7640	7640	7640	7640	0
400	20230911	132300	43860990	7640	7640	7640	7640	0
401	20230911	132200	43860990	7640	7640	7640	7640	0
402	20230911	132100	43860990	7640	7640	7640	7640	0
403	20230911	132000	43860990	7640	7640	7640	7640	0
404	20230911	131900	43860990	7640	7640	7640	7640	0
405	20230911	131800	43860990	7640	7640	7640	7640	0
406	20230911	131700	43860990	7640	7640	7640	7640	0
407	20230911	131600	43860990	7640	7640	7640	7640	0
408	20230911	131500	43860990	7640	7640	7640	7640	0
409	20230911	131400	43860990	7640	7640	7640	7640	0
410	20230911	131300	43860990	7640	7640	7640	7640	0
411	20230911	131200	43860990	7640	7640	7640	7640	0
412	20230911	131100	43860990	7640	7640	7640	7640	0
413	20230911	131000	43860990	7640	7640	7640	7640	0
414	20230911	130900	43860990	7640	7640	7640	7640	0
415	20230911	130800	43860990	7640	7640	7640	7640	0
416	20230911	130700	43860990	7640	7640	7640	7640	0
417	20230911	130600	43860990	7640	7640	7640	7640	0
418	20230911	130500	43860990	7640	7640	7640	7640	0
419	20230911	130400	43860990	7640	7640	7640	7640	0
420	20230911	130300	43860990	7640	7640	7640	7640	0
421	20230911	130200	43860990	7640	7640	7640	7640	0
422	20230911	130100	43860990	7640	7640	7640	7640	0
423	20230911	130000	43860990	7640	7640	7640	7640	0
424	20230911	125900	43860990	7640	7640	7640	7640	0
425	20230911	125800	43860990	7640	7640	7640	7640	0
426	20230911	125700	43860990	7640	7640	7640	7640	0
427	20230911	125600	43860990	7640	7640	7640	7640	0
428	20230911	125500	43860990	7640	7640	7640	7640	0
429	20230911	125400	43860990	7640	7640	7640	7640	0
430	20230911	125300	43860990	7640	7640	7640	7640	0
431	20230911	125200	43860990	7640	7640	7640	7640	0
432	20230911	125100	43860990	7640	7640	7640	7640	0
433	20230911	125000	43860990	7640	7640	7640	7640	0
434	20230911	124900	43860990	7640	7640	7640	7640	0
435	20230911	124800	43860990	7640	7640	7640	7640	0
436	20230911	124700	43860990	7640	7640	7640	7640	0
437	20230911	124600	43860990	7640	7640	7640	7640	0
438	20230911	124500	43860990	7640	7640	7640	7640	0
439	20230911	124400	43860990	7640	7640	7640	7640	0
440	20230911	124300	43860990	7640	7640	7640	7640	0
441	20230911	124200	43860990	7640	7640	7640	7640	0
442	20230911	124100	43860990	7640	7640	7640	7640	0
443	20230911	124000	43860990	7640	7640	7640	7640	0
444	20230911	123900	43860990	7640	7640	7640	7640	0
445	20230911	123800	43860990	7640	7640	7640	7640	0
446	20230911	123700	43860990	7640	7640	7640	7640	0
447	20230911	123600	43860990	7640	7640	7640	7640	0
448	20230911	123500	43860990	7640	7640	7640	7640	0
449	20230911	123400	43860990	7640	7640	7640	7640	0
450	20230911	123300	43860990	7640	7640	7640	7640	3
451	20230911	123200	43838070	7640	7640	7640	7640	0
452	20230911	123100	43838070	7640	7640	7640	7640	0
453	20230911	123000	43838070	7640	7640	7640	7640	786
454	20230911	122900	37833030	7640	7640	7640	7640	524
455	20230911	122800	33829670	7700	7700	7700	7700	0
456	20230911	122700	33829670	7700	7680	7700	7680	800
457	20230911	122600	27675090	7650	7640	7650	7640	400
458	20230911	122500	24617940	7580	7580	7580	7580	0
459	20230911	122400	24617940	7580	7580	7580	7580	0
460	20230911	122300	24617940	7580	7580	7580	7580	0
461	20230911	122200	24617940	7580	7580	7580	7580	0
462	20230911	122100	24617940	7580	7580	7580	7580	564
463	20230911	122000	20342820	7580	7580	7580	7580	0
464	20230911	121900	20342820	7580	7580	7580	7580	0
465	20230911	121800	20342820	7580	7580	7580	7580	0
466	20230911	121700	20342820	7580	7580	7580	7580	0
467	20230911	121600	20342820	7580	7580	7580	7580	0
468	20230911	121500	20342820	7580	7580	7580	7580	0
469	20230911	121400	20342820	7580	7580	7580	7580	0
470	20230911	121300	20342820	7580	7580	7580	7580	0
471	20230911	121200	20342820	7580	7580	7580	7580	0
472	20230911	121100	20342820	7580	7580	7580	7580	0
473	20230911	121000	20342820	7580	7580	7580	7580	0
474	20230911	120900	20342820	7580	7580	7580	7580	50
475	20230911	120800	19963820	7580	7580	7580	7580	0
476	20230911	120700	19963820	7580	7580	7580	7580	0
477	20230911	120600	19963820	7580	7580	7580	7580	0
478	20230911	120500	19963820	7580	7580	7580	7580	1
479	20230911	120400	19956240	7590	7570	7590	7570	3
480	20230911	120300	19933510	7570	7570	7570	7570	0
481	20230911	120200	19933510	7570	7570	7570	7570	0
482	20230911	120100	19933510	7570	7570	7570	7570	100
483	20230911	120000	19176510	7580	7580	7580	7580	140
484	20230911	115900	18115310	7590	7590	7590	7590	0
485	20230911	115800	18115310	7590	7590	7590	7590	0
486	20230911	115700	18115310	7590	7590	7590	7590	0
487	20230911	115600	18115310	7590	7590	7590	7590	0
488	20230911	115500	18115310	7590	7590	7590	7590	0
489	20230911	115400	18115310	7590	7590	7590	7590	0
490	20230911	115300	18115310	7590	7590	7590	7590	0
491	20230911	115200	18115310	7590	7590	7590	7590	0
492	20230911	115100	18115310	7590	7590	7590	7590	0
493	20230911	115000	18115310	7590	7590	7590	7590	0
494	20230911	114900	18115310	7590	7590	7590	7590	0
495	20230911	114800	18115310	7590	7590	7590	7590	0
496	20230911	114700	18115310	7590	7590	7590	7590	0
497	20230911	114600	18115310	7590	7590	7590	7590	0
498	20230911	114500	18115310	7590	7590	7590	7590	0
499	20230911	114400	18115310	7590	7590	7590	7590	1
500	20230911	114300	18107720	7570	7570	7570	7570	0
501	20230911	114200	18107720	7570	7570	7570	7570	0
502	20230911	114100	18107720	7570	7570	7570	7570	0
503	20230911	114000	18107720	7570	7570	7570	7570	0
504	20230911	113900	18107720	7570	7570	7570	7570	100
505	20230911	113800	17350720	7600	7600	7600	7600	0
506	20230911	113700	17350720	7600	7600	7600	7600	0
507	20230911	113600	17350720	7600	7600	7600	7600	0
508	20230911	113500	17350720	7600	7600	7600	7600	0
509	20230911	113400	17350720	7600	7600	7600	7600	0
510	20230911	113300	17350720	7600	7600	7600	7600	0
511	20230911	113200	17350720	7600	7600	7600	7600	0
512	20230911	113100	17350720	7600	7600	7600	7600	0
513	20230911	113000	17350720	7600	7600	7600	7600	12
514	20230911	112900	17259520	7590	7590	7590	7590	0
515	20230911	112800	17259520	7590	7590	7590	7590	0
516	20230911	112700	17259520	7590	7590	7590	7590	0
517	20230911	112600	17259520	7590	7590	7590	7590	0
518	20230911	112500	17259520	7590	7590	7590	7590	0
519	20230911	112400	17259520	7590	7590	7590	7590	0
520	20230911	112300	17259520	7590	7590	7590	7590	0
521	20230911	112200	17259520	7590	7590	7590	7590	0
522	20230911	112100	17259520	7590	7590	7590	7590	0
523	20230911	112000	17259520	7590	7590	7590	7590	0
524	20230911	111900	17259520	7590	7590	7590	7590	0
525	20230911	111800	17259520	7590	7590	7590	7590	1
526	20230911	111700	17251930	7600	7600	7600	7600	0
527	20230911	111600	17251930	7600	7600	7600	7600	0
528	20230911	111500	17251930	7600	7600	7600	7600	0
529	20230911	111400	17251930	7600	7600	7600	7600	0
530	20230911	111300	17251930	7600	7600	7600	7600	1
531	20230911	111200	17244330	7610	7610	7610	7610	0
532	20230911	111100	17244330	7610	7610	7610	7610	0
533	20230911	111000	17244330	7610	7610	7610	7610	0
534	20230911	110900	17244330	7610	7610	7610	7610	0
535	20230911	110800	17244330	7610	7610	7610	7610	0
536	20230911	110700	17244330	7610	7610	7610	7610	0
537	20230911	110600	17244330	7610	7610	7610	7610	0
538	20230911	110500	17244330	7610	7610	7610	7610	0
539	20230911	110400	17244330	7610	7610	7610	7610	0
540	20230911	110300	17244330	7610	7610	7610	7610	0
541	20230911	110200	17244330	7610	7610	7610	7610	0
542	20230911	110100	17244330	7610	7610	7610	7610	0
543	20230911	110000	17244330	7610	7610	7610	7610	0
544	20230911	105900	17244330	7610	7610	7610	7610	0
545	20230911	105800	17244330	7610	7610	7610	7610	0
546	20230911	105700	17244330	7610	7610	7610	7610	0
547	20230911	105600	17244330	7610	7610	7610	7610	0
548	20230911	105500	17244330	7610	7610	7610	7610	0
549	20230911	105400	17244330	7610	7610	7610	7610	0
550	20230911	105300	17244330	7610	7610	7610	7610	0
551	20230911	105200	17244330	7610	7610	7610	7610	0
552	20230911	105100	17244330	7610	7610	7610	7610	0
553	20230911	105000	17244330	7610	7610	7610	7610	0
554	20230911	104900	17244330	7610	7610	7610	7610	0
555	20230911	104800	17244330	7610	7610	7610	7610	0
556	20230911	104700	17244330	7610	7610	7610	7610	0
557	20230911	104600	17244330	7610	7610	7610	7610	0
558	20230911	104500	17244330	7610	7610	7610	7610	0
559	20230911	104400	17244330	7610	7610	7610	7610	0
560	20230911	104300	17244330	7610	7610	7610	7610	0
561	20230911	104200	17244330	7610	7610	7610	7610	0
562	20230911	104100	17244330	7610	7610	7610	7610	0
563	20230911	104000	17244330	7610	7610	7610	7610	0
564	20230911	103900	17244330	7610	7610	7610	7610	0
565	20230911	103800	17244330	7610	7610	7610	7610	0
566	20230911	103700	17244330	7610	7610	7610	7610	0
567	20230911	103600	17244330	7610	7610	7610	7610	0
568	20230911	103500	17244330	7610	7610	7610	7610	0
569	20230911	103400	17244330	7610	7610	7610	7610	0
570	20230911	103300	17244330	7610	7610	7610	7610	0
571	20230911	103200	17244330	7610	7610	7610	7610	0
572	20230911	103100	17244330	7610	7610	7610	7610	0
573	20230911	103000	17244330	7610	7610	7610	7610	0
574	20230911	102900	17244330	7610	7610	7610	7610	0
575	20230911	102800	17244330	7610	7610	7610	7610	0
576	20230911	102700	17244330	7610	7610	7610	7610	0
577	20230911	102600	17244330	7610	7610	7610	7610	0
578	20230911	102500	17244330	7610	7610	7610	7610	0
579	20230911	102400	17244330	7610	7610	7610	7610	0
580	20230911	102300	17244330	7610	7610	7610	7610	0
581	20230911	102200	17244330	7610	7610	7610	7610	0
582	20230911	102100	17244330	7610	7610	7610	7610	0
583	20230911	102000	17244330	7610	7610	7610	7610	0
584	20230911	101900	17244330	7610	7610	7610	7610	0
585	20230911	101800	17244330	7610	7610	7610	7610	0
586	20230911	101700	17244330	7610	7570	7610	7570	4
587	20230911	101600	17213980	7570	7570	7570	7570	0
588	20230911	101500	17213980	7570	7570	7570	7570	0
589	20230911	101400	17213980	7570	7570	7570	7570	0
590	20230911	101300	17213980	7570	7580	7580	7570	14
591	20230911	101200	17107960	7600	7600	7600	7600	0
592	20230911	101100	17107960	7600	7600	7600	7600	0
593	20230911	101000	17107960	7600	7600	7600	7600	0
594	20230911	100900	17107960	7600	7600	7600	7600	0
595	20230911	100800	17107960	7600	7600	7600	7600	0
596	20230911	100700	17107960	7600	7600	7600	7600	0
597	20230911	100600	17107960	7600	7600	7600	7600	0
598	20230911	100500	17107960	7600	7600	7600	7600	0
599	20230911	100400	17107960	7600	7600	7600	7600	0
600	20230911	100300	17107960	7600	7600	7600	7600	0
601	20230911	100200	17107960	7600	7600	7600	7600	2
602	20230911	100100	17092760	7560	7560	7560	7560	0
603	20230911	100000	17092760	7560	7560	7560	7560	0
604	20230911	095900	17092760	7560	7560	7560	7560	0
605	20230911	095800	17092760	7560	7560	7560	7560	0
606	20230911	095700	17092760	7560	7560	7560	7560	0
607	20230911	095600	17092760	7560	7560	7560	7560	0
608	20230911	095500	17092760	7560	7560	7560	7560	0
609	20230911	095400	17092760	7560	7560	7560	7560	0
610	20230911	095300	17092760	7560	7560	7560	7560	0
611	20230911	095200	17092760	7560	7560	7560	7560	0
612	20230911	095100	17092760	7560	7560	7560	7560	0
613	20230911	095000	17092760	7560	7560	7560	7560	0
614	20230911	094900	17092760	7560	7560	7560	7560	0
615	20230911	094800	17092760	7560	7560	7560	7560	0
616	20230911	094700	17092760	7560	7560	7560	7560	0
617	20230911	094600	17092760	7560	7560	7560	7560	50
618	20230911	094500	16714760	7600	7600	7600	7600	1
619	20230911	094400	16707160	7600	7600	7600	7600	0
620	20230911	094300	16707160	7600	7600	7600	7600	0
621	20230911	094200	16707160	7600	7600	7600	7600	1
622	20230911	094100	16699560	7600	7600	7600	7600	0
623	20230911	094000	16699560	7600	7600	7600	7600	0
624	20230911	093900	16699560	7600	7600	7600	7600	0
625	20230911	093800	16699560	7600	7600	7600	7600	0
626	20230911	093700	16699560	7600	7600	7600	7600	0
627	20230911	093600	16699560	7600	7600	7600	7600	0
628	20230911	093500	16699560	7600	7600	7600	7600	0
629	20230911	093400	16699560	7600	7600	7600	7600	0
630	20230911	093300	16699560	7600	7600	7600	7600	0
631	20230911	093200	16699560	7600	7600	7600	7600	0
632	20230911	093100	16699560	7600	7600	7600	7600	1
633	20230911	093000	16691960	7590	7590	7590	7590	0
634	20230911	092900	16691960	7590	7590	7590	7590	0
635	20230911	092800	16691960	7590	7590	7590	7590	0
636	20230911	092700	16691960	7590	7590	7590	7590	0
637	20230911	092600	16691960	7590	7590	7590	7590	0
638	20230911	092500	16691960	7590	7590	7590	7590	2
639	20230911	092400	16676780	7610	7610	7610	7610	0
640	20230911	092300	16676780	7610	7580	7610	7580	583
641	20230911	092200	12249750	7580	7580	7580	7580	0
642	20230911	092100	12249750	7580	7580	7580	7580	0
643	20230911	092000	12249750	7580	7580	7580	7580	0
644	20230911	091900	12249750	7580	7580	7580	7580	0
645	20230911	091800	12249750	7580	7580	7580	7580	1
646	20230911	091700	12242170	7590	7590	7590	7590	0
647	20230911	091600	12242170	7590	7590	7590	7590	0
648	20230911	091500	12242170	7590	7630	7630	7590	484
649	20230911	091400	8556800	7630	7540	7640	7540	399
650	20230911	091300	5519710	7550	7570	7570	7550	457
651	20230911	091200	2066730	7600	7600	7600	7600	0
652	20230911	091100	2066730	7600	7600	7600	7600	1
653	20230911	091000	2059130	7630	7630	7630	7630	0
654	20230911	090900	2059130	7630	7630	7630	7630	0
655	20230911	090800	2059130	7630	7630	7630	7630	0
656	20230911	090700	2059130	7630	7640	7640	7630	133
657	20230911	090600	1044210	7640	7660	7660	7640	85
658	20230911	090500	393210	7710	7710	7710	7710	0
659	20230911	090400	393210	7710	7710	7710	7710	0
660	20230911	090300	393210	7710	7710	7710	7710	0
661	20230911	090200	393210	7710	7710	7710	7710	0
662	20230911	090100	393210	7710	7710	7710	7710	0
663	20230911	090000	393210	7710	7710	7710	7710	51