KissMeData/200780/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	201000	53907140	6640	6640	6640	6640	928
3	20230904	200900	53907140	6640	6640	6640	6640	0
4	20230904	200800	53907140	6640	6640	6640	6640	0
5	20230904	200700	53907140	6640	6640	6640	6640	0
6	20230904	200600	53907140	6640	6640	6640	6640	0
7	20230904	200500	53907140	6640	6640	6640	6640	0
8	20230904	200400	53907140	6640	6640	6640	6640	0
9	20230904	200300	53907140	6640	6640	6640	6640	0
10	20230904	200200	53907140	6640	6640	6640	6640	0
11	20230904	200100	53907140	6640	6640	6640	6640	0
12	20230904	200000	53907140	6640	6640	6640	6640	0
13	20230904	195900	53907140	6640	6640	6640	6640	0
14	20230904	195800	53907140	6640	6640	6640	6640	0
15	20230904	195700	53907140	6640	6640	6640	6640	0
16	20230904	195600	53907140	6640	6640	6640	6640	0
17	20230904	195500	53907140	6640	6640	6640	6640	0
18	20230904	195400	53907140	6640	6640	6640	6640	0
19	20230904	195300	53907140	6640	6640	6640	6640	0
20	20230904	195200	53907140	6640	6640	6640	6640	0
21	20230904	195100	53907140	6640	6640	6640	6640	0
22	20230904	195000	53907140	6640	6640	6640	6640	0
23	20230904	194900	53907140	6640	6640	6640	6640	0
24	20230904	194800	53907140	6640	6640	6640	6640	0
25	20230904	194700	53907140	6640	6640	6640	6640	0
26	20230904	194600	53907140	6640	6640	6640	6640	0
27	20230904	194500	53907140	6640	6640	6640	6640	0
28	20230904	194400	53907140	6640	6640	6640	6640	0
29	20230904	194300	53907140	6640	6640	6640	6640	0
30	20230904	194200	53907140	6640	6640	6640	6640	0
31	20230904	194100	53907140	6640	6640	6640	6640	0
32	20230904	194000	53907140	6640	6640	6640	6640	928
33	20230904	193900	53907140	6640	6640	6640	6640	0
34	20230904	193800	53907140	6640	6640	6640	6640	0
35	20230904	193700	53907140	6640	6640	6640	6640	0
36	20230904	193600	53907140	6640	6640	6640	6640	0
37	20230904	193500	53907140	6640	6640	6640	6640	0
38	20230904	193400	53907140	6640	6640	6640	6640	0
39	20230904	193300	53907140	6640	6640	6640	6640	0
40	20230904	193200	53907140	6640	6640	6640	6640	0
41	20230904	193100	53907140	6640	6640	6640	6640	0
42	20230904	193000	53907140	6640	6640	6640	6640	0
43	20230904	192900	53907140	6640	6640	6640	6640	0
44	20230904	192800	53907140	6640	6640	6640	6640	0
45	20230904	192700	53907140	6640	6640	6640	6640	0
46	20230904	192600	53907140	6640	6640	6640	6640	0
47	20230904	192500	53907140	6640	6640	6640	6640	0
48	20230904	192400	53907140	6640	6640	6640	6640	0
49	20230904	192300	53907140	6640	6640	6640	6640	0
50	20230904	192200	53907140	6640	6640	6640	6640	0
51	20230904	192100	53907140	6640	6640	6640	6640	0
52	20230904	192000	53907140	6640	6640	6640	6640	0
53	20230904	191900	53907140	6640	6640	6640	6640	0
54	20230904	191800	53907140	6640	6640	6640	6640	0
55	20230904	191700	53907140	6640	6640	6640	6640	0
56	20230904	191600	53907140	6640	6640	6640	6640	0
57	20230904	191500	53907140	6640	6640	6640	6640	0
58	20230904	191400	53907140	6640	6640	6640	6640	0
59	20230904	191300	53907140	6640	6640	6640	6640	0
60	20230904	191200	53907140	6640	6640	6640	6640	0
61	20230904	191100	53907140	6640	6640	6640	6640	0
62	20230904	191000	53907140	6640	6640	6640	6640	928
63	20230904	190900	53907140	6640	6640	6640	6640	0
64	20230904	190800	53907140	6640	6640	6640	6640	0
65	20230904	190700	53907140	6640	6640	6640	6640	0
66	20230904	190600	53907140	6640	6640	6640	6640	0
67	20230904	190500	53907140	6640	6640	6640	6640	0
68	20230904	190400	53907140	6640	6640	6640	6640	0
69	20230904	190300	53907140	6640	6640	6640	6640	0
70	20230904	190200	53907140	6640	6640	6640	6640	0
71	20230904	190100	53907140	6640	6640	6640	6640	0
72	20230904	190000	53907140	6640	6640	6640	6640	0
73	20230904	185900	53907140	6640	6640	6640	6640	0
74	20230904	185800	53907140	6640	6640	6640	6640	0
75	20230904	185700	53907140	6640	6640	6640	6640	0
76	20230904	185600	53907140	6640	6640	6640	6640	0
77	20230904	185500	53907140	6640	6640	6640	6640	0
78	20230904	185400	53907140	6640	6640	6640	6640	0
79	20230904	185300	53907140	6640	6640	6640	6640	0
80	20230904	185200	53907140	6640	6640	6640	6640	0
81	20230904	185100	53907140	6640	6640	6640	6640	0
82	20230904	185000	53907140	6640	6640	6640	6640	0
83	20230904	184900	53907140	6640	6640	6640	6640	0
84	20230904	184800	53907140	6640	6640	6640	6640	0
85	20230904	184700	53907140	6640	6640	6640	6640	0
86	20230904	184600	53907140	6640	6640	6640	6640	0
87	20230904	184500	53907140	6640	6640	6640	6640	0
88	20230904	184400	53907140	6640	6640	6640	6640	0
89	20230904	184300	53907140	6640	6640	6640	6640	0
90	20230904	184200	53907140	6640	6640	6640	6640	0
91	20230904	184100	53907140	6640	6640	6640	6640	0
92	20230904	184000	53907140	6640	6640	6640	6640	928
93	20230904	183900	53907140	6640	6640	6640	6640	0
94	20230904	183800	53907140	6640	6640	6640	6640	0
95	20230904	183700	53907140	6640	6640	6640	6640	0
96	20230904	183600	53907140	6640	6640	6640	6640	0
97	20230904	183500	53907140	6640	6640	6640	6640	0
98	20230904	183400	53907140	6640	6640	6640	6640	0
99	20230904	183300	53907140	6640	6640	6640	6640	0
100	20230904	183200	53907140	6640	6640	6640	6640	0
101	20230904	183100	53907140	6640	6640	6640	6640	0
102	20230904	183000	53907140	6640	6640	6640	6640	0
103	20230904	182900	53907140	6640	6640	6640	6640	0
104	20230904	182800	53907140	6640	6640	6640	6640	0
105	20230904	182700	53907140	6640	6640	6640	6640	0
106	20230904	182600	53907140	6640	6640	6640	6640	0
107	20230904	182500	53907140	6640	6640	6640	6640	0
108	20230904	182400	53907140	6640	6640	6640	6640	0
109	20230904	182300	53907140	6640	6640	6640	6640	0
110	20230904	182200	53907140	6640	6640	6640	6640	0
111	20230904	182100	53907140	6640	6640	6640	6640	0
112	20230904	182000	53907140	6640	6640	6640	6640	0
113	20230904	181900	53907140	6640	6640	6640	6640	0
114	20230904	181800	53907140	6640	6640	6640	6640	0
115	20230904	181700	53907140	6640	6640	6640	6640	0
116	20230904	181600	53907140	6640	6640	6640	6640	0
117	20230904	181500	53907140	6640	6640	6640	6640	0
118	20230904	181400	53907140	6640	6640	6640	6640	0
119	20230904	181300	53907140	6640	6640	6640	6640	0
120	20230904	181200	53907140	6640	6640	6640	6640	0
121	20230904	181100	53907140	6640	6640	6640	6640	0
122	20230904	181000	53907140	6640	6640	6640	6640	928
123	20230904	180900	53907140	6640	6640	6640	6640	0
124	20230904	180800	53907140	6640	6640	6640	6640	0
125	20230904	180700	53907140	6640	6640	6640	6640	0
126	20230904	180600	53907140	6640	6640	6640	6640	0
127	20230904	180500	53907140	6640	6640	6640	6640	0
128	20230904	180400	53907140	6640	6640	6640	6640	0
129	20230904	180300	53907140	6640	6640	6640	6640	0
130	20230904	180200	53907140	6640	6640	6640	6640	0
131	20230904	180100	53907140	6640	6640	6640	6640	0
132	20230904	180000	53907140	6640	6640	6640	6640	0
133	20230904	175900	53907140	6640	6640	6640	6640	0
134	20230904	175800	53907140	6640	6640	6640	6640	0
135	20230904	175700	53907140	6640	6640	6640	6640	0
136	20230904	175600	53907140	6640	6640	6640	6640	0
137	20230904	175500	53907140	6640	6640	6640	6640	0
138	20230904	175400	53907140	6640	6640	6640	6640	0
139	20230904	175300	53907140	6640	6640	6640	6640	0
140	20230904	175200	53907140	6640	6640	6640	6640	0
141	20230904	175100	53907140	6640	6640	6640	6640	0
142	20230904	175000	53907140	6640	6640	6640	6640	0
143	20230904	174900	53907140	6640	6640	6640	6640	0
144	20230904	174800	53907140	6640	6640	6640	6640	0
145	20230904	174700	53907140	6640	6640	6640	6640	0
146	20230904	174600	53907140	6640	6640	6640	6640	0
147	20230904	174500	53907140	6640	6640	6640	6640	0
148	20230904	174400	53907140	6640	6640	6640	6640	0
149	20230904	174300	53907140	6640	6640	6640	6640	0
150	20230904	174200	53907140	6640	6640	6640	6640	0
151	20230904	174100	53907140	6640	6640	6640	6640	0
152	20230904	174000	53907140	6640	6640	6640	6640	928
153	20230904	173900	53907140	6640	6640	6640	6640	0
154	20230904	173800	53907140	6640	6640	6640	6640	0
155	20230904	173700	53907140	6640	6640	6640	6640	0
156	20230904	173600	53907140	6640	6640	6640	6640	0
157	20230904	173500	53907140	6640	6640	6640	6640	0
158	20230904	173400	53907140	6640	6640	6640	6640	0
159	20230904	173300	53907140	6640	6640	6640	6640	0
160	20230904	173200	53907140	6640	6640	6640	6640	0
161	20230904	173100	53907140	6640	6640	6640	6640	0
162	20230904	173000	53907140	6640	6640	6640	6640	0
163	20230904	172900	53907140	6640	6640	6640	6640	0
164	20230904	172800	53907140	6640	6640	6640	6640	0
165	20230904	172700	53907140	6640	6640	6640	6640	0
166	20230904	172600	53907140	6640	6640	6640	6640	0
167	20230904	172500	53907140	6640	6640	6640	6640	0
168	20230904	172400	53907140	6640	6640	6640	6640	0
169	20230904	172300	53907140	6640	6640	6640	6640	0
170	20230904	172200	53907140	6640	6640	6640	6640	0
171	20230904	172100	53907140	6640	6640	6640	6640	0
172	20230904	172000	53907140	6640	6640	6640	6640	0
173	20230904	171900	53907140	6640	6640	6640	6640	0
174	20230904	171800	53907140	6640	6640	6640	6640	0
175	20230904	171700	53907140	6640	6640	6640	6640	0
176	20230904	171600	53907140	6640	6640	6640	6640	0
177	20230904	171500	53907140	6640	6640	6640	6640	0
178	20230904	171400	53907140	6640	6640	6640	6640	0
179	20230904	171300	53907140	6640	6640	6640	6640	0
180	20230904	171200	53907140	6640	6640	6640	6640	0
181	20230904	171100	53907140	6640	6640	6640	6640	0
182	20230904	171000	53907140	6640	6640	6640	6640	928
183	20230904	170900	53907140	6640	6640	6640	6640	0
184	20230904	170800	53907140	6640	6640	6640	6640	0
185	20230904	170700	53907140	6640	6640	6640	6640	0
186	20230904	170600	53907140	6640	6640	6640	6640	0
187	20230904	170500	53907140	6640	6640	6640	6640	0
188	20230904	170400	53907140	6640	6640	6640	6640	0
189	20230904	170300	53907140	6640	6640	6640	6640	0
190	20230904	170200	53907140	6640	6640	6640	6640	0
191	20230904	170100	53907140	6640	6640	6640	6640	0
192	20230904	170000	53907140	6640	6640	6640	6640	0
193	20230904	165900	53907140	6640	6640	6640	6640	0
194	20230904	165800	53907140	6640	6640	6640	6640	0
195	20230904	165700	53907140	6640	6640	6640	6640	0
196	20230904	165600	53907140	6640	6640	6640	6640	0
197	20230904	165500	53907140	6640	6640	6640	6640	0
198	20230904	165400	53907140	6640	6640	6640	6640	0
199	20230904	165300	53907140	6640	6640	6640	6640	0
200	20230904	165200	53907140	6640	6640	6640	6640	0
201	20230904	165100	53907140	6640	6640	6640	6640	0
202	20230904	165000	53907140	6640	6640	6640	6640	0
203	20230904	164900	53907140	6640	6640	6640	6640	0
204	20230904	164800	53907140	6640	6640	6640	6640	0
205	20230904	164700	53907140	6640	6640	6640	6640	0
206	20230904	164600	53907140	6640	6640	6640	6640	0
207	20230904	164500	53907140	6640	6640	6640	6640	0
208	20230904	164400	53907140	6640	6640	6640	6640	0
209	20230904	164300	53907140	6640	6640	6640	6640	0
210	20230904	164200	53907140	6640	6640	6640	6640	0
211	20230904	164100	53907140	6640	6640	6640	6640	0
212	20230904	164000	53907140	6640	6640	6640	6640	928
213	20230904	163900	53907140	6640	6640	6640	6640	0
214	20230904	163800	53907140	6640	6640	6640	6640	0
215	20230904	163700	53907140	6640	6640	6640	6640	0
216	20230904	163600	53907140	6640	6640	6640	6640	0
217	20230904	163500	53907140	6640	6640	6640	6640	0
218	20230904	163400	53907140	6640	6640	6640	6640	0
219	20230904	163300	53907140	6640	6640	6640	6640	0
220	20230904	163200	53907140	6640	6640	6640	6640	0
221	20230904	163100	53907140	6640	6640	6640	6640	0
222	20230904	163000	53907140	6640	6640	6640	6640	0
223	20230904	162900	53907140	6640	6640	6640	6640	0
224	20230904	162800	53907140	6640	6640	6640	6640	0
225	20230904	162700	53907140	6640	6640	6640	6640	0
226	20230904	162600	53907140	6640	6640	6640	6640	0
227	20230904	162500	53907140	6640	6640	6640	6640	0
228	20230904	162400	53907140	6640	6640	6640	6640	0
229	20230904	162300	53907140	6640	6640	6640	6640	0
230	20230904	162200	53907140	6640	6640	6640	6640	0
231	20230904	162100	53907140	6640	6640	6640	6640	0
232	20230904	162000	53907140	6640	6640	6640	6640	0
233	20230904	161900	53907140	6640	6640	6640	6640	0
234	20230904	161800	53907140	6640	6640	6640	6640	0
235	20230904	161700	53907140	6640	6640	6640	6640	0
236	20230904	161600	53907140	6640	6640	6640	6640	0
237	20230904	161500	53907140	6640	6640	6640	6640	0
238	20230904	161400	53907140	6640	6640	6640	6640	0
239	20230904	161300	53907140	6640	6640	6640	6640	0
240	20230904	161200	53907140	6640	6640	6640	6640	0
241	20230904	161100	53907140	6640	6640	6640	6640	0
242	20230904	161000	53907140	6640	6640	6640	6640	928
243	20230904	160900	53907140	6640	6640	6640	6640	0
244	20230904	160800	53907140	6640	6640	6640	6640	0
245	20230904	160700	53907140	6640	6640	6640	6640	0
246	20230904	160600	53907140	6640	6640	6640	6640	0
247	20230904	160500	53907140	6640	6640	6640	6640	0
248	20230904	160400	53907140	6640	6640	6640	6640	0
249	20230904	160300	53907140	6640	6640	6640	6640	0
250	20230904	160200	53907140	6640	6640	6640	6640	0
251	20230904	160100	53907140	6640	6640	6640	6640	0
252	20230904	160000	53907140	6640	6640	6640	6640	0
253	20230904	155900	53907140	6640	6640	6640	6640	0
254	20230904	155800	53907140	6640	6640	6640	6640	0
255	20230904	155700	53907140	6640	6640	6640	6640	0
256	20230904	155600	53907140	6640	6640	6640	6640	0
257	20230904	155500	53907140	6640	6640	6640	6640	0
258	20230904	155400	53907140	6640	6640	6640	6640	0
259	20230904	155300	53907140	6640	6640	6640	6640	0
260	20230904	155200	53907140	6640	6640	6640	6640	0
261	20230904	155100	53907140	6640	6640	6640	6640	0
262	20230904	155000	53907140	6640	6640	6640	6640	0
263	20230904	154900	53907140	6640	6640	6640	6640	0
264	20230904	154800	53907140	6640	6640	6640	6640	0
265	20230904	154700	53907140	6640	6640	6640	6640	0
266	20230904	154600	53907140	6640	6640	6640	6640	0
267	20230904	154500	53907140	6640	6640	6640	6640	0
268	20230904	154400	53907140	6640	6640	6640	6640	0
269	20230904	154300	53907140	6640	6640	6640	6640	0
270	20230904	154200	53907140	6640	6640	6640	6640	0
271	20230904	154100	53907140	6640	6640	6640	6640	0
272	20230904	154000	53907140	6640	6640	6640	6640	928
273	20230904	153900	53907140	6640	6640	6640	6640	0
274	20230904	153800	53907140	6640	6640	6640	6640	0
275	20230904	153700	53907140	6640	6640	6640	6640	0
276	20230904	153600	53907140	6640	6640	6640	6640	0
277	20230904	153500	53907140	6640	6640	6640	6640	0
278	20230904	153400	53907140	6640	6640	6640	6640	0
279	20230904	153300	53907140	6640	6640	6640	6640	0
280	20230904	153200	53907140	6640	6640	6640	6640	0
281	20230904	153100	53907140	6640	6640	6640	6640	0
282	20230904	153000	53907140	6640	6640	6640	6640	928
283	20230904	152900	47745220	6630	6630	6630	6630	0
284	20230904	152800	47745220	6630	6630	6630	6630	0
285	20230904	152700	47745220	6630	6630	6630	6630	0
286	20230904	152600	47745220	6630	6630	6630	6630	0
287	20230904	152500	47745220	6630	6630	6630	6630	0
288	20230904	152400	47745220	6630	6630	6630	6630	0
289	20230904	152300	47745220	6630	6630	6630	6630	0
290	20230904	152200	47745220	6630	6630	6630	6630	0
291	20230904	152100	47745220	6630	6630	6630	6630	0
292	20230904	152000	47745220	6630	6630	6630	6630	0
293	20230904	151900	47745220	6630	6630	6630	6630	0
294	20230904	151800	47745220	6630	6630	6630	6630	0
295	20230904	151700	47745220	6630	6630	6630	6630	0
296	20230904	151600	47745220	6630	6630	6630	6630	0
297	20230904	151500	47745220	6630	6630	6630	6630	0
298	20230904	151400	47745220	6630	6630	6630	6630	0
299	20230904	151300	47745220	6630	6630	6630	6630	79
300	20230904	151200	47221450	6640	6630	6640	6630	108
301	20230904	151100	46505330	6640	6640	6640	6640	0
302	20230904	151000	46505330	6640	6640	6640	6640	11
303	20230904	150900	46432290	6640	6640	6640	6640	0
304	20230904	150800	46432290	6640	6640	6640	6640	0
305	20230904	150700	46432290	6640	6640	6640	6640	0
306	20230904	150600	46432290	6640	6640	6640	6640	0
307	20230904	150500	46432290	6640	6640	6640	6640	0
308	20230904	150400	46432290	6640	6640	6640	6640	0
309	20230904	150300	46432290	6640	6640	6640	6640	0
310	20230904	150200	46432290	6640	6640	6640	6640	0
311	20230904	150100	46432290	6640	6640	6640	6640	0
312	20230904	150000	46432290	6640	6640	6640	6640	1
313	20230904	145900	46425650	6640	6640	6640	6640	150
314	20230904	145800	45429650	6640	6640	6640	6640	0
315	20230904	145700	45429650	6640	6640	6640	6640	0
316	20230904	145600	45429650	6640	6640	6640	6640	0
317	20230904	145500	45429650	6640	6640	6640	6640	0
318	20230904	145400	45429650	6640	6640	6640	6640	0
319	20230904	145300	45429650	6640	6640	6640	6640	0
320	20230904	145200	45429650	6640	6640	6640	6640	0
321	20230904	145100	45429650	6640	6640	6640	6640	0
322	20230904	145000	45429650	6640	6640	6640	6640	0
323	20230904	144900	45429650	6640	6640	6640	6640	0
324	20230904	144800	45429650	6640	6640	6640	6640	0
325	20230904	144700	45429650	6640	6640	6640	6640	0
326	20230904	144600	45429650	6640	6640	6640	6640	0
327	20230904	144500	45429650	6640	6640	6640	6640	1
328	20230904	144400	45423010	6630	6630	6630	6630	184
329	20230904	144300	44203090	6640	6640	6640	6640	0
330	20230904	144200	44203090	6640	6640	6640	6640	0
331	20230904	144100	44203090	6640	6640	6640	6640	0
332	20230904	144000	44203090	6640	6640	6640	6640	0
333	20230904	143900	44203090	6640	6640	6640	6640	0
334	20230904	143800	44203090	6640	6640	6640	6640	1
335	20230904	143700	44196450	6640	6640	6640	6640	0
336	20230904	143600	44196450	6640	6640	6640	6640	0
337	20230904	143500	44196450	6640	6640	6640	6640	0
338	20230904	143400	44196450	6640	6640	6640	6640	1
339	20230904	143300	44189810	6630	6630	6630	6630	0
340	20230904	143200	44189810	6630	6630	6630	6630	3
341	20230904	143100	44169920	6640	6640	6640	6640	0
342	20230904	143000	44169920	6640	6640	6640	6640	0
343	20230904	142900	44169920	6640	6630	6640	6630	35
344	20230904	142800	43937860	6630	6630	6630	6630	0
345	20230904	142700	43937860	6630	6630	6630	6630	0
346	20230904	142600	43937860	6630	6630	6630	6630	0
347	20230904	142500	43937860	6630	6630	6630	6630	0
348	20230904	142400	43937860	6630	6630	6630	6630	25
349	20230904	142300	43772110	6640	6640	6640	6640	0
350	20230904	142200	43772110	6640	6640	6640	6640	0
351	20230904	142100	43772110	6640	6640	6640	6640	0
352	20230904	142000	43772110	6640	6640	6640	6640	0
353	20230904	141900	43772110	6640	6640	6640	6640	0
354	20230904	141800	43772110	6640	6640	6640	6640	2
355	20230904	141700	43758830	6620	6620	6620	6620	0
356	20230904	141600	43758830	6620	6620	6620	6620	2
357	20230904	141500	43745590	6610	6620	6620	6610	200
358	20230904	141400	42422840	6620	6620	6620	6620	0
359	20230904	141300	42422840	6620	6620	6620	6620	400
360	20230904	141200	39774840	6640	6640	6640	6640	0
361	20230904	141100	39774840	6640	6640	6640	6640	0
362	20230904	141000	39774840	6640	6640	6640	6640	0
363	20230904	140900	39774840	6640	6640	6640	6640	0
364	20230904	140800	39774840	6640	6640	6640	6640	0
365	20230904	140700	39774840	6640	6640	6640	6640	0
366	20230904	140600	39774840	6640	6640	6640	6640	0
367	20230904	140500	39774840	6640	6640	6640	6640	0
368	20230904	140400	39774840	6640	6640	6640	6640	0
369	20230904	140300	39774840	6640	6640	6640	6640	0
370	20230904	140200	39774840	6640	6640	6640	6640	0
371	20230904	140100	39774840	6640	6620	6640	6620	2
372	20230904	140000	39761580	6630	6630	6630	6630	0
373	20230904	135900	39761580	6630	6630	6630	6630	0
374	20230904	135800	39761580	6630	6630	6630	6630	126
375	20230904	135700	38926200	6620	6620	6620	6620	70
376	20230904	135600	38462800	6630	6630	6630	6630	0
377	20230904	135500	38462800	6630	6630	6630	6630	0
378	20230904	135400	38462800	6630	6630	6630	6630	0
379	20230904	135300	38462800	6630	6630	6630	6630	0
380	20230904	135200	38462800	6630	6630	6630	6630	0
381	20230904	135100	38462800	6630	6630	6630	6630	0
382	20230904	135000	38462800	6630	6630	6630	6630	0
383	20230904	134900	38462800	6630	6630	6630	6630	0
384	20230904	134800	38462800	6630	6630	6630	6630	0
385	20230904	134700	38462800	6630	6630	6630	6630	0
386	20230904	134600	38462800	6630	6630	6630	6630	0
387	20230904	134500	38462800	6630	6630	6630	6630	0
388	20230904	134400	38462800	6630	6630	6630	6630	204
389	20230904	134300	37110280	6640	6640	6640	6640	0
390	20230904	134200	37110280	6640	6640	6640	6640	0
391	20230904	134100	37110280	6640	6640	6640	6640	0
392	20230904	134000	37110280	6640	6640	6640	6640	0
393	20230904	133900	37110280	6640	6640	6640	6640	0
394	20230904	133800	37110280	6640	6640	6640	6640	0
395	20230904	133700	37110280	6640	6640	6640	6640	0
396	20230904	133600	37110280	6640	6640	6640	6640	0
397	20230904	133500	37110280	6640	6640	6640	6640	1
398	20230904	133400	37103640	6640	6640	6640	6640	0
399	20230904	133300	37103640	6640	6640	6640	6640	0
400	20230904	133200	37103640	6640	6640	6640	6640	8
401	20230904	133100	37050520	6640	6640	6640	6640	0
402	20230904	133000	37050520	6640	6640	6640	6640	8
403	20230904	132900	36997400	6640	6640	6640	6640	0
404	20230904	132800	36997400	6640	6640	6640	6640	8
405	20230904	132700	36944280	6640	6640	6640	6640	0
406	20230904	132600	36944280	6640	6640	6640	6640	8
407	20230904	132500	36891160	6640	6640	6640	6640	0
408	20230904	132400	36891160	6640	6640	6640	6640	9
409	20230904	132300	36831400	6640	6640	6640	6640	0
410	20230904	132200	36831400	6640	6640	6640	6640	9
411	20230904	132100	36771640	6630	6630	6630	6630	400
412	20230904	132000	34119640	6640	6640	6640	6640	9
413	20230904	131900	34059880	6640	6640	6640	6640	0
414	20230904	131800	34059880	6640	6640	6640	6640	9
415	20230904	131700	34000120	6640	6640	6640	6640	0
416	20230904	131600	34000120	6640	6640	6640	6640	9
417	20230904	131500	33940360	6640	6640	6640	6640	0
418	20230904	131400	33940360	6640	6640	6640	6640	9
419	20230904	131300	33880600	6640	6640	6640	6640	0
420	20230904	131200	33880600	6640	6640	6640	6640	0
421	20230904	131100	33880600	6640	6640	6640	6640	0
422	20230904	131000	33880600	6640	6640	6640	6640	0
423	20230904	130900	33880600	6640	6640	6640	6640	0
424	20230904	130800	33880600	6640	6640	6640	6640	0
425	20230904	130700	33880600	6640	6640	6640	6640	0
426	20230904	130600	33880600	6640	6640	6640	6640	0
427	20230904	130500	33880600	6640	6640	6640	6640	0
428	20230904	130400	33880600	6640	6640	6640	6640	0
429	20230904	130300	33880600	6640	6640	6640	6640	0
430	20230904	130200	33880600	6640	6640	6640	6640	0
431	20230904	130100	33880600	6640	6640	6640	6640	0
432	20230904	130000	33880600	6640	6640	6640	6640	0
433	20230904	125900	33880600	6640	6640	6640	6640	0
434	20230904	125800	33880600	6640	6640	6640	6640	0
435	20230904	125700	33880600	6640	6640	6640	6640	0
436	20230904	125600	33880600	6640	6640	6640	6640	0
437	20230904	125500	33880600	6640	6640	6640	6640	0
438	20230904	125400	33880600	6640	6640	6640	6640	0
439	20230904	125300	33880600	6640	6640	6640	6640	0
440	20230904	125200	33880600	6640	6640	6640	6640	0
441	20230904	125100	33880600	6640	6640	6640	6640	0
442	20230904	125000	33880600	6640	6640	6640	6640	0
443	20230904	124900	33880600	6640	6640	6640	6640	150
444	20230904	124800	32884600	6640	6640	6640	6640	0
445	20230904	124700	32884600	6640	6640	6640	6640	0
446	20230904	124600	32884600	6640	6640	6640	6640	0
447	20230904	124500	32884600	6640	6640	6640	6640	0
448	20230904	124400	32884600	6640	6640	6640	6640	0
449	20230904	124300	32884600	6640	6640	6640	6640	0
450	20230904	124200	32884600	6640	6640	6640	6640	0
451	20230904	124100	32884600	6640	6640	6640	6640	0
452	20230904	124000	32884600	6640	6640	6640	6640	0
453	20230904	123900	32884600	6640	6640	6640	6640	0
454	20230904	123800	32884600	6640	6640	6640	6640	0
455	20230904	123700	32884600	6640	6640	6640	6640	0
456	20230904	123600	32884600	6640	6640	6640	6640	0
457	20230904	123500	32884600	6640	6640	6640	6640	0
458	20230904	123400	32884600	6640	6640	6640	6640	250
459	20230904	123300	31224600	6660	6660	6660	6660	0
460	20230904	123200	31224600	6660	6660	6660	6660	1
461	20230904	123100	31217940	6660	6660	6660	6660	0
462	20230904	123000	31217940	6660	6660	6660	6660	0
463	20230904	122900	31217940	6660	6660	6660	6660	1
464	20230904	122800	31211280	6660	6660	6660	6660	0
465	20230904	122700	31211280	6660	6660	6660	6660	0
466	20230904	122600	31211280	6660	6660	6660	6660	1
467	20230904	122500	31204620	6660	6660	6660	6660	0
468	20230904	122400	31204620	6660	6660	6660	6660	0
469	20230904	122300	31204620	6660	6660	6660	6660	1
470	20230904	122200	31197960	6660	6660	6660	6660	0
471	20230904	122100	31197960	6660	6660	6660	6660	0
472	20230904	122000	31197960	6660	6650	6660	6640	371
473	20230904	121900	28734460	6650	6650	6650	6650	0
474	20230904	121800	28734460	6650	6650	6650	6650	0
475	20230904	121700	28734460	6650	6650	6650	6650	0
476	20230904	121600	28734460	6650	6650	6650	6650	0
477	20230904	121500	28734460	6650	6650	6650	6650	0
478	20230904	121400	28734460	6650	6650	6650	6650	0
479	20230904	121300	28734460	6650	6650	6650	6650	0
480	20230904	121200	28734460	6650	6650	6650	6650	0
481	20230904	121100	28734460	6650	6650	6650	6650	0
482	20230904	121000	28734460	6650	6650	6650	6650	0
483	20230904	120900	28734460	6650	6650	6650	6650	0
484	20230904	120800	28734460	6650	6650	6650	6650	0
485	20230904	120700	28734460	6650	6650	6650	6650	0
486	20230904	120600	28734460	6650	6650	6650	6650	0
487	20230904	120500	28734460	6650	6650	6650	6650	116
488	20230904	120400	27963060	6650	6650	6650	6650	0
489	20230904	120300	27963060	6650	6650	6650	6650	0
490	20230904	120200	27963060	6650	6650	6650	6650	49
491	20230904	120100	27637210	6640	6640	6640	6640	0
492	20230904	120000	27637210	6640	6640	6640	6640	1
493	20230904	115900	27630570	6640	6640	6640	6640	0
494	20230904	115800	27630570	6640	6640	6640	6640	0
495	20230904	115700	27630570	6640	6640	6640	6640	135
496	20230904	115600	26734170	6650	6650	6650	6650	0
497	20230904	115500	26734170	6650	6650	6650	6650	1
498	20230904	115400	26727520	6650	6650	6650	6650	0
499	20230904	115300	26727520	6650	6650	6650	6650	0
500	20230904	115200	26727520	6650	6650	6650	6650	0
501	20230904	115100	26727520	6650	6650	6650	6650	0
502	20230904	115000	26727520	6650	6650	6650	6650	0
503	20230904	114900	26727520	6650	6650	6650	6650	0
504	20230904	114800	26727520	6650	6650	6650	6650	0
505	20230904	114700	26727520	6650	6650	6650	6650	145
506	20230904	114600	25763270	6650	6650	6650	6650	0
507	20230904	114500	25763270	6650	6650	6650	6650	5
508	20230904	114400	25730020	6650	6650	6650	6650	0
509	20230904	114300	25730020	6650	6650	6650	6650	0
510	20230904	114200	25730020	6650	6650	6650	6650	0
511	20230904	114100	25730020	6650	6650	6650	6650	0
512	20230904	114000	25730020	6650	6650	6650	6650	0
513	20230904	113900	25730020	6650	6650	6650	6650	0
514	20230904	113800	25730020	6650	6650	6650	6650	0
515	20230904	113700	25730020	6650	6650	6650	6650	145
516	20230904	113600	24765770	6650	6650	6650	6650	0
517	20230904	113500	24765770	6650	6650	6650	6650	0
518	20230904	113400	24765770	6650	6650	6650	6650	0
519	20230904	113300	24765770	6650	6650	6650	6650	0
520	20230904	113200	24765770	6650	6650	6650	6650	0
521	20230904	113100	24765770	6650	6650	6650	6650	0
522	20230904	113000	24765770	6650	6650	6650	6650	0
523	20230904	112900	24765770	6650	6650	6650	6650	0
524	20230904	112800	24765770	6650	6650	6650	6650	0
525	20230904	112700	24765770	6650	6640	6650	6640	145
526	20230904	112600	23801880	6640	6640	6640	6640	0
527	20230904	112500	23801880	6640	6640	6640	6640	19
528	20230904	112400	23675720	6640	6640	6640	6640	0
529	20230904	112300	23675720	6640	6640	6640	6640	0
530	20230904	112200	23675720	6640	6640	6640	6640	0
531	20230904	112100	23675720	6640	6640	6640	6640	0
532	20230904	112000	23675720	6640	6640	6640	6640	0
533	20230904	111900	23675720	6640	6640	6640	6640	0
534	20230904	111800	23675720	6640	6640	6640	6640	0
535	20230904	111700	23675720	6640	6640	6640	6640	145
536	20230904	111600	22712920	6650	6650	6650	6650	0
537	20230904	111500	22712920	6650	6650	6650	6650	0
538	20230904	111400	22712920	6650	6650	6650	6650	0
539	20230904	111300	22712920	6650	6650	6650	6650	0
540	20230904	111200	22712920	6650	6650	6650	6650	0
541	20230904	111100	22712920	6650	6650	6650	6650	0
542	20230904	111000	22712920	6650	6650	6650	6650	0
543	20230904	110900	22712920	6650	6650	6650	6650	0
544	20230904	110800	22712920	6650	6650	6650	6650	0
545	20230904	110700	22712920	6650	6640	6650	6640	147
546	20230904	110600	21735740	6640	6640	6640	6640	0
547	20230904	110500	21735740	6640	6640	6640	6640	0
548	20230904	110400	21735740	6640	6640	6640	6640	163
549	20230904	110300	20653420	6640	6640	6640	6640	0
550	20230904	110200	20653420	6640	6640	6640	6640	35
551	20230904	110100	20421020	6650	6650	6650	6650	0
552	20230904	110000	20421020	6650	6650	6650	6650	0
553	20230904	105900	20421020	6650	6650	6650	6650	0
554	20230904	105800	20421020	6650	6650	6650	6650	0
555	20230904	105700	20421020	6650	6650	6650	6650	10
556	20230904	105600	20354520	6650	6650	6650	6650	0
557	20230904	105500	20354520	6650	6650	6650	6650	0
558	20230904	105400	20354520	6650	6650	6650	6650	0
559	20230904	105300	20354520	6650	6650	6650	6650	0
560	20230904	105200	20354520	6650	6650	6650	6650	0
561	20230904	105100	20354520	6650	6650	6650	6650	0
562	20230904	105000	20354520	6650	6650	6650	6650	0
563	20230904	104900	20354520	6650	6650	6650	6650	0
564	20230904	104800	20354520	6650	6650	6650	6650	0
565	20230904	104700	20354520	6650	6640	6650	6640	79
566	20230904	104600	19829800	6640	6640	6640	6640	0
567	20230904	104500	19829800	6640	6640	6640	6640	0
568	20230904	104400	19829800	6640	6640	6640	6640	0
569	20230904	104300	19829800	6640	6640	6640	6640	79
570	20230904	104200	19305240	6640	6640	6640	6640	0
571	20230904	104100	19305240	6640	6640	6640	6640	0
572	20230904	104000	19305240	6640	6640	6640	6640	0
573	20230904	103900	19305240	6640	6640	6640	6640	79
574	20230904	103800	18780680	6640	6640	6640	6640	0
575	20230904	103700	18780680	6640	6640	6640	6640	0
576	20230904	103600	18780680	6640	6640	6640	6640	0
577	20230904	103500	18780680	6640	6630	6640	6630	79
578	20230904	103400	18256570	6630	6630	6630	6630	1
579	20230904	103300	18249940	6610	6610	6610	6610	0
580	20230904	103200	18249940	6610	6610	6620	6610	189
581	20230904	103100	16999790	6640	6630	6640	6630	79
582	20230904	103000	16475320	6630	6610	6630	6610	2
583	20230904	102900	16462080	6640	6640	6640	6640	0
584	20230904	102800	16462080	6640	6640	6640	6640	0
585	20230904	102700	16462080	6640	6620	6640	6620	92
586	20230904	102600	15852580	6620	6620	6620	6620	10
587	20230904	102500	15786380	6620	6620	6620	6620	0
588	20230904	102400	15786380	6620	6620	6620	6620	0
589	20230904	102300	15786380	6620	6620	6620	6620	79
590	20230904	102200	15263400	6620	6620	6620	6620	0
591	20230904	102100	15263400	6620	6620	6620	6620	0
592	20230904	102000	15263400	6620	6620	6620	6620	2
593	20230904	101900	15250160	6640	6640	6640	6640	80
594	20230904	101800	14718960	6640	6640	6640	6640	0
595	20230904	101700	14718960	6640	6640	6640	6640	0
596	20230904	101600	14718960	6640	6640	6640	6640	0
597	20230904	101500	14718960	6640	6640	6640	6640	80
598	20230904	101400	14187760	6640	6640	6640	6640	0
599	20230904	101300	14187760	6640	6640	6640	6640	0
600	20230904	101200	14187760	6640	6610	6640	6610	201
601	20230904	101100	12859120	6640	6640	6640	6640	0
602	20230904	101000	12859120	6640	6640	6640	6640	0
603	20230904	100900	12859120	6640	6640	6640	6640	0
604	20230904	100800	12859120	6640	6640	6640	6640	0
605	20230904	100700	12859120	6640	6640	6640	6640	0
606	20230904	100600	12859120	6640	6640	6640	6640	0
607	20230904	100500	12859120	6640	6640	6640	6640	0
608	20230904	100400	12859120	6640	6640	6640	6640	0
609	20230904	100300	12859120	6640	6640	6640	6640	0
610	20230904	100200	12859120	6640	6640	6640	6640	1
611	20230904	100100	12852480	6640	6640	6640	6640	6
612	20230904	100000	12812640	6640	6590	6640	6590	2
613	20230904	095900	12799410	6640	6640	6640	6640	0
614	20230904	095800	12799410	6640	6640	6640	6640	0
615	20230904	095700	12799410	6640	6640	6640	6630	3
616	20230904	095600	12779500	6630	6630	6630	6630	200
617	20230904	095500	11453500	6640	6640	6640	6640	100
618	20230904	095400	10789500	6640	6640	6640	6640	2
619	20230904	095300	10776220	6630	6630	6630	6630	0
620	20230904	095200	10776220	6630	6630	6630	6630	0
621	20230904	095100	10776220	6630	6630	6630	6630	0
622	20230904	095000	10776220	6630	6630	6630	6630	3
623	20230904	094900	10756330	6640	6640	6640	6640	0
624	20230904	094800	10756330	6640	6640	6640	6640	0
625	20230904	094700	10756330	6640	6640	6640	6640	54
626	20230904	094600	10397770	6640	6640	6640	6640	0
627	20230904	094500	10397770	6640	6640	6640	6640	0
628	20230904	094400	10397770	6640	6640	6640	6640	0
629	20230904	094300	10397770	6640	6640	6640	6640	0
630	20230904	094200	10397770	6640	6640	6640	6640	1
631	20230904	094100	10391130	6630	6630	6630	6630	48
632	20230904	094000	10072890	6580	6590	6590	6580	10
633	20230904	093900	10007050	6630	6630	6630	6630	0
634	20230904	093800	10007050	6630	6630	6630	6630	0
635	20230904	093700	10007050	6630	6630	6630	6630	1
636	20230904	093600	10000420	6590	6590	6590	6590	0
637	20230904	093500	10000420	6590	6590	6590	6590	0
638	20230904	093400	10000420	6590	6590	6590	6590	0
639	20230904	093300	10000420	6590	6590	6590	6590	0
640	20230904	093200	10000420	6590	6590	6590	6590	0
641	20230904	093100	10000420	6590	6590	6590	6590	0
642	20230904	093000	10000420	6590	6590	6590	6590	0
643	20230904	092900	10000420	6590	6590	6590	6590	30
644	20230904	092800	9802720	6590	6590	6590	6590	191
645	20230904	092700	8544030	6640	6640	6640	6640	0
646	20230904	092600	8544030	6640	6640	6640	6640	0
647	20230904	092500	8544030	6640	6640	6640	6640	0
648	20230904	092400	8544030	6640	6640	6640	6640	0
649	20230904	092300	8544030	6640	6640	6640	6640	0
650	20230904	092200	8544030	6640	6640	6640	6640	0
651	20230904	092100	8544030	6640	6640	6640	6640	0
652	20230904	092000	8544030	6640	6640	6640	6640	0
653	20230904	091900	8544030	6640	6640	6640	6640	0
654	20230904	091800	8544030	6640	6640	6640	6640	10
655	20230904	091700	8477630	6650	6650	6650	6650	0
656	20230904	091600	8477630	6650	6600	6650	6600	4
657	20230904	091500	8451130	6600	6600	6600	6600	14
658	20230904	091400	8358730	6600	6600	6600	6600	0
659	20230904	091300	8358730	6600	6600	6600	6600	150
660	20230904	091200	7368730	6610	6610	6610	6610	1
661	20230904	091100	7362120	6630	6630	6630	6630	0
662	20230904	091000	7362120	6630	6630	6630	6630	50
663	20230904	090900	7030620	6650	6600	6650	6600	107
664	20230904	090800	6324130	6650	6650	6650	6650	0
665	20230904	090700	6324130	6650	6640	6650	6640	92
666	20230904	090600	5712980	6600	6600	6600	6600	0
667	20230904	090500	5712980	6600	6600	6600	6600	100
668	20230904	090400	5052980	6600	6600	6600	6600	0
669	20230904	090300	5052980	6600	6600	6600	6600	0
670	20230904	090200	5052980	6600	6650	6650	6600	81
671	20230904	090100	4514380	6650	6650	6650	6630	86
672	20230904	090000	3944160	6640	6640	6640	6640	594