KissMeData/200780/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	200900	35535380	6670	6670	6670	6670	394
3	20230913	200800	35535380	6670	6670	6670	6670	0
4	20230913	200700	35535380	6670	6670	6670	6670	0
5	20230913	200600	35535380	6670	6670	6670	6670	0
6	20230913	200500	35535380	6670	6670	6670	6670	0
7	20230913	200400	35535380	6670	6670	6670	6670	0
8	20230913	200300	35535380	6670	6670	6670	6670	0
9	20230913	200200	35535380	6670	6670	6670	6670	0
10	20230913	200100	35535380	6670	6670	6670	6670	0
11	20230913	200000	35535380	6670	6670	6670	6670	0
12	20230913	195900	35535380	6670	6670	6670	6670	0
13	20230913	195800	35535380	6670	6670	6670	6670	0
14	20230913	195700	35535380	6670	6670	6670	6670	0
15	20230913	195600	35535380	6670	6670	6670	6670	0
16	20230913	195500	35535380	6670	6670	6670	6670	0
17	20230913	195400	35535380	6670	6670	6670	6670	0
18	20230913	195300	35535380	6670	6670	6670	6670	0
19	20230913	195200	35535380	6670	6670	6670	6670	0
20	20230913	195100	35535380	6670	6670	6670	6670	0
21	20230913	195000	35535380	6670	6670	6670	6670	0
22	20230913	194900	35535380	6670	6670	6670	6670	0
23	20230913	194800	35535380	6670	6670	6670	6670	0
24	20230913	194700	35535380	6670	6670	6670	6670	0
25	20230913	194600	35535380	6670	6670	6670	6670	0
26	20230913	194500	35535380	6670	6670	6670	6670	0
27	20230913	194400	35535380	6670	6670	6670	6670	0
28	20230913	194300	35535380	6670	6670	6670	6670	0
29	20230913	194200	35535380	6670	6670	6670	6670	0
30	20230913	194100	35535380	6670	6670	6670	6670	0
31	20230913	194000	35535380	6670	6670	6670	6670	0
32	20230913	193900	35535380	6670	6670	6670	6670	394
33	20230913	193800	35535380	6670	6670	6670	6670	0
34	20230913	193700	35535380	6670	6670	6670	6670	0
35	20230913	193600	35535380	6670	6670	6670	6670	0
36	20230913	193500	35535380	6670	6670	6670	6670	0
37	20230913	193400	35535380	6670	6670	6670	6670	0
38	20230913	193300	35535380	6670	6670	6670	6670	0
39	20230913	193200	35535380	6670	6670	6670	6670	0
40	20230913	193100	35535380	6670	6670	6670	6670	0
41	20230913	193000	35535380	6670	6670	6670	6670	0
42	20230913	192900	35535380	6670	6670	6670	6670	0
43	20230913	192800	35535380	6670	6670	6670	6670	0
44	20230913	192700	35535380	6670	6670	6670	6670	0
45	20230913	192600	35535380	6670	6670	6670	6670	0
46	20230913	192500	35535380	6670	6670	6670	6670	0
47	20230913	192400	35535380	6670	6670	6670	6670	0
48	20230913	192300	35535380	6670	6670	6670	6670	0
49	20230913	192200	35535380	6670	6670	6670	6670	0
50	20230913	192100	35535380	6670	6670	6670	6670	0
51	20230913	192000	35535380	6670	6670	6670	6670	0
52	20230913	191900	35535380	6670	6670	6670	6670	0
53	20230913	191800	35535380	6670	6670	6670	6670	0
54	20230913	191700	35535380	6670	6670	6670	6670	0
55	20230913	191600	35535380	6670	6670	6670	6670	0
56	20230913	191500	35535380	6670	6670	6670	6670	0
57	20230913	191400	35535380	6670	6670	6670	6670	0
58	20230913	191300	35535380	6670	6670	6670	6670	0
59	20230913	191200	35535380	6670	6670	6670	6670	0
60	20230913	191100	35535380	6670	6670	6670	6670	0
61	20230913	191000	35535380	6670	6670	6670	6670	0
62	20230913	190900	35535380	6670	6670	6670	6670	394
63	20230913	190800	35535380	6670	6670	6670	6670	0
64	20230913	190700	35535380	6670	6670	6670	6670	0
65	20230913	190600	35535380	6670	6670	6670	6670	0
66	20230913	190500	35535380	6670	6670	6670	6670	0
67	20230913	190400	35535380	6670	6670	6670	6670	0
68	20230913	190300	35535380	6670	6670	6670	6670	0
69	20230913	190200	35535380	6670	6670	6670	6670	0
70	20230913	190100	35535380	6670	6670	6670	6670	0
71	20230913	190000	35535380	6670	6670	6670	6670	0
72	20230913	185900	35535380	6670	6670	6670	6670	0
73	20230913	185800	35535380	6670	6670	6670	6670	0
74	20230913	185700	35535380	6670	6670	6670	6670	0
75	20230913	185600	35535380	6670	6670	6670	6670	0
76	20230913	185500	35535380	6670	6670	6670	6670	0
77	20230913	185400	35535380	6670	6670	6670	6670	0
78	20230913	185300	35535380	6670	6670	6670	6670	0
79	20230913	185200	35535380	6670	6670	6670	6670	0
80	20230913	185100	35535380	6670	6670	6670	6670	0
81	20230913	185000	35535380	6670	6670	6670	6670	0
82	20230913	184900	35535380	6670	6670	6670	6670	0
83	20230913	184800	35535380	6670	6670	6670	6670	0
84	20230913	184700	35535380	6670	6670	6670	6670	0
85	20230913	184600	35535380	6670	6670	6670	6670	0
86	20230913	184500	35535380	6670	6670	6670	6670	0
87	20230913	184400	35535380	6670	6670	6670	6670	0
88	20230913	184300	35535380	6670	6670	6670	6670	0
89	20230913	184200	35535380	6670	6670	6670	6670	0
90	20230913	184100	35535380	6670	6670	6670	6670	0
91	20230913	184000	35535380	6670	6670	6670	6670	0
92	20230913	183900	35535380	6670	6670	6670	6670	394
93	20230913	183800	35535380	6670	6670	6670	6670	0
94	20230913	183700	35535380	6670	6670	6670	6670	0
95	20230913	183600	35535380	6670	6670	6670	6670	0
96	20230913	183500	35535380	6670	6670	6670	6670	0
97	20230913	183400	35535380	6670	6670	6670	6670	0
98	20230913	183300	35535380	6670	6670	6670	6670	0
99	20230913	183200	35535380	6670	6670	6670	6670	0
100	20230913	183100	35535380	6670	6670	6670	6670	0
101	20230913	183000	35535380	6670	6670	6670	6670	0
102	20230913	182900	35535380	6670	6670	6670	6670	0
103	20230913	182800	35535380	6670	6670	6670	6670	0
104	20230913	182700	35535380	6670	6670	6670	6670	0
105	20230913	182600	35535380	6670	6670	6670	6670	0
106	20230913	182500	35535380	6670	6670	6670	6670	0
107	20230913	182400	35535380	6670	6670	6670	6670	0
108	20230913	182300	35535380	6670	6670	6670	6670	0
109	20230913	182200	35535380	6670	6670	6670	6670	0
110	20230913	182100	35535380	6670	6670	6670	6670	0
111	20230913	182000	35535380	6670	6670	6670	6670	0
112	20230913	181900	35535380	6670	6670	6670	6670	0
113	20230913	181800	35535380	6670	6670	6670	6670	0
114	20230913	181700	35535380	6670	6670	6670	6670	0
115	20230913	181600	35535380	6670	6670	6670	6670	0
116	20230913	181500	35535380	6670	6670	6670	6670	0
117	20230913	181400	35535380	6670	6670	6670	6670	0
118	20230913	181300	35535380	6670	6670	6670	6670	0
119	20230913	181200	35535380	6670	6670	6670	6670	0
120	20230913	181100	35535380	6670	6670	6670	6670	0
121	20230913	181000	35535380	6670	6670	6670	6670	0
122	20230913	180900	35535380	6670	6670	6670	6670	394
123	20230913	180800	35535380	6670	6670	6670	6670	0
124	20230913	180700	35535380	6670	6670	6670	6670	0
125	20230913	180600	35535380	6670	6670	6670	6670	0
126	20230913	180500	35535380	6670	6670	6670	6670	0
127	20230913	180400	35535380	6670	6670	6670	6670	0
128	20230913	180300	35535380	6670	6670	6670	6670	0
129	20230913	180200	35535380	6670	6670	6670	6670	0
130	20230913	180100	35535380	6670	6670	6670	6670	0
131	20230913	180000	35535380	6670	6670	6670	6670	0
132	20230913	175900	35535380	6670	6670	6670	6670	0
133	20230913	175800	35535380	6670	6670	6670	6670	0
134	20230913	175700	35535380	6670	6670	6670	6670	0
135	20230913	175600	35535380	6670	6670	6670	6670	0
136	20230913	175500	35535380	6670	6670	6670	6670	0
137	20230913	175400	35535380	6670	6670	6670	6670	0
138	20230913	175300	35535380	6670	6670	6670	6670	0
139	20230913	175200	35535380	6670	6670	6670	6670	0
140	20230913	175100	35535380	6670	6670	6670	6670	0
141	20230913	175000	35535380	6670	6670	6670	6670	0
142	20230913	174900	35535380	6670	6670	6670	6670	0
143	20230913	174800	35535380	6670	6670	6670	6670	0
144	20230913	174700	35535380	6670	6670	6670	6670	0
145	20230913	174600	35535380	6670	6670	6670	6670	0
146	20230913	174500	35535380	6670	6670	6670	6670	0
147	20230913	174400	35535380	6670	6670	6670	6670	0
148	20230913	174300	35535380	6670	6670	6670	6670	0
149	20230913	174200	35535380	6670	6670	6670	6670	0
150	20230913	174100	35535380	6670	6670	6670	6670	0
151	20230913	174000	35535380	6670	6670	6670	6670	0
152	20230913	173900	35535380	6670	6670	6670	6670	394
153	20230913	173800	35535380	6670	6670	6670	6670	0
154	20230913	173700	35535380	6670	6670	6670	6670	0
155	20230913	173600	35535380	6670	6670	6670	6670	0
156	20230913	173500	35535380	6670	6670	6670	6670	0
157	20230913	173400	35535380	6670	6670	6670	6670	0
158	20230913	173300	35535380	6670	6670	6670	6670	0
159	20230913	173200	35535380	6670	6670	6670	6670	0
160	20230913	173100	35535380	6670	6670	6670	6670	0
161	20230913	173000	35535380	6670	6670	6670	6670	0
162	20230913	172900	35535380	6670	6670	6670	6670	0
163	20230913	172800	35535380	6670	6670	6670	6670	0
164	20230913	172700	35535380	6670	6670	6670	6670	0
165	20230913	172600	35535380	6670	6670	6670	6670	0
166	20230913	172500	35535380	6670	6670	6670	6670	0
167	20230913	172400	35535380	6670	6670	6670	6670	0
168	20230913	172300	35535380	6670	6670	6670	6670	0
169	20230913	172200	35535380	6670	6670	6670	6670	0
170	20230913	172100	35535380	6670	6670	6670	6670	0
171	20230913	172000	35535380	6670	6670	6670	6670	0
172	20230913	171900	35535380	6670	6670	6670	6670	0
173	20230913	171800	35535380	6670	6670	6670	6670	0
174	20230913	171700	35535380	6670	6670	6670	6670	0
175	20230913	171600	35535380	6670	6670	6670	6670	0
176	20230913	171500	35535380	6670	6670	6670	6670	0
177	20230913	171400	35535380	6670	6670	6670	6670	0
178	20230913	171300	35535380	6670	6670	6670	6670	0
179	20230913	171200	35535380	6670	6670	6670	6670	0
180	20230913	171100	35535380	6670	6670	6670	6670	0
181	20230913	171000	35535380	6670	6670	6670	6670	0
182	20230913	170900	35535380	6670	6670	6670	6670	394
183	20230913	170800	35535380	6670	6670	6670	6670	0
184	20230913	170700	35535380	6670	6670	6670	6670	0
185	20230913	170600	35535380	6670	6670	6670	6670	0
186	20230913	170500	35535380	6670	6670	6670	6670	0
187	20230913	170400	35535380	6670	6670	6670	6670	0
188	20230913	170300	35535380	6670	6670	6670	6670	0
189	20230913	170200	35535380	6670	6670	6670	6670	0
190	20230913	170100	35535380	6670	6670	6670	6670	0
191	20230913	170000	35535380	6670	6670	6670	6670	0
192	20230913	165900	35535380	6670	6670	6670	6670	0
193	20230913	165800	35535380	6670	6670	6670	6670	0
194	20230913	165700	35535380	6670	6670	6670	6670	0
195	20230913	165600	35535380	6670	6670	6670	6670	0
196	20230913	165500	35535380	6670	6670	6670	6670	0
197	20230913	165400	35535380	6670	6670	6670	6670	0
198	20230913	165300	35535380	6670	6670	6670	6670	0
199	20230913	165200	35535380	6670	6670	6670	6670	0
200	20230913	165100	35535380	6670	6670	6670	6670	0
201	20230913	165000	35535380	6670	6670	6670	6670	0
202	20230913	164900	35535380	6670	6670	6670	6670	0
203	20230913	164800	35535380	6670	6670	6670	6670	0
204	20230913	164700	35535380	6670	6670	6670	6670	0
205	20230913	164600	35535380	6670	6670	6670	6670	0
206	20230913	164500	35535380	6670	6670	6670	6670	0
207	20230913	164400	35535380	6670	6670	6670	6670	0
208	20230913	164300	35535380	6670	6670	6670	6670	0
209	20230913	164200	35535380	6670	6670	6670	6670	0
210	20230913	164100	35535380	6670	6670	6670	6670	0
211	20230913	164000	35535380	6670	6670	6670	6670	0
212	20230913	163900	35535380	6670	6670	6670	6670	394
213	20230913	163800	35535380	6670	6670	6670	6670	0
214	20230913	163700	35535380	6670	6670	6670	6670	0
215	20230913	163600	35535380	6670	6670	6670	6670	0
216	20230913	163500	35535380	6670	6670	6670	6670	0
217	20230913	163400	35535380	6670	6670	6670	6670	0
218	20230913	163300	35535380	6670	6670	6670	6670	0
219	20230913	163200	35535380	6670	6670	6670	6670	0
220	20230913	163100	35535380	6670	6670	6670	6670	0
221	20230913	163000	35535380	6670	6670	6670	6670	0
222	20230913	162900	35535380	6670	6670	6670	6670	0
223	20230913	162800	35535380	6670	6670	6670	6670	0
224	20230913	162700	35535380	6670	6670	6670	6670	0
225	20230913	162600	35535380	6670	6670	6670	6670	0
226	20230913	162500	35535380	6670	6670	6670	6670	0
227	20230913	162400	35535380	6670	6670	6670	6670	0
228	20230913	162300	35535380	6670	6670	6670	6670	0
229	20230913	162200	35535380	6670	6670	6670	6670	0
230	20230913	162100	35535380	6670	6670	6670	6670	0
231	20230913	162000	35535380	6670	6670	6670	6670	0
232	20230913	161900	35535380	6670	6670	6670	6670	0
233	20230913	161800	35535380	6670	6670	6670	6670	0
234	20230913	161700	35535380	6670	6670	6670	6670	0
235	20230913	161600	35535380	6670	6670	6670	6670	0
236	20230913	161500	35535380	6670	6670	6670	6670	0
237	20230913	161400	35535380	6670	6670	6670	6670	0
238	20230913	161300	35535380	6670	6670	6670	6670	0
239	20230913	161200	35535380	6670	6670	6670	6670	0
240	20230913	161100	35535380	6670	6670	6670	6670	0
241	20230913	161000	35535380	6670	6670	6670	6670	0
242	20230913	160900	35535380	6670	6670	6670	6670	394
243	20230913	160800	35535380	6670	6670	6670	6670	0
244	20230913	160700	35535380	6670	6670	6670	6670	0
245	20230913	160600	35535380	6670	6670	6670	6670	0
246	20230913	160500	35535380	6670	6670	6670	6670	0
247	20230913	160400	35535380	6670	6670	6670	6670	0
248	20230913	160300	35535380	6670	6670	6670	6670	0
249	20230913	160200	35535380	6670	6670	6670	6670	0
250	20230913	160100	35535380	6670	6670	6670	6670	0
251	20230913	160000	35535380	6670	6670	6670	6670	0
252	20230913	155900	35535380	6670	6670	6670	6670	0
253	20230913	155800	35535380	6670	6670	6670	6670	0
254	20230913	155700	35535380	6670	6670	6670	6670	0
255	20230913	155600	35535380	6670	6670	6670	6670	0
256	20230913	155500	35535380	6670	6670	6670	6670	0
257	20230913	155400	35535380	6670	6670	6670	6670	0
258	20230913	155300	35535380	6670	6670	6670	6670	0
259	20230913	155200	35535380	6670	6670	6670	6670	0
260	20230913	155100	35535380	6670	6670	6670	6670	0
261	20230913	155000	35535380	6670	6670	6670	6670	0
262	20230913	154900	35535380	6670	6670	6670	6670	0
263	20230913	154800	35535380	6670	6670	6670	6670	0
264	20230913	154700	35535380	6670	6670	6670	6670	0
265	20230913	154600	35535380	6670	6670	6670	6670	0
266	20230913	154500	35535380	6670	6670	6670	6670	0
267	20230913	154400	35535380	6670	6670	6670	6670	0
268	20230913	154300	35535380	6670	6670	6670	6670	0
269	20230913	154200	35535380	6670	6670	6670	6670	0
270	20230913	154100	35535380	6670	6670	6670	6670	0
271	20230913	154000	35535380	6670	6670	6670	6670	0
272	20230913	153900	35535380	6670	6670	6670	6670	394
273	20230913	153800	35535380	6670	6670	6670	6670	0
274	20230913	153700	35535380	6670	6670	6670	6670	0
275	20230913	153600	35535380	6670	6670	6670	6670	0
276	20230913	153500	35535380	6670	6670	6670	6670	0
277	20230913	153400	35535380	6670	6670	6670	6670	0
278	20230913	153300	35535380	6670	6670	6670	6670	0
279	20230913	153200	35535380	6670	6670	6670	6670	0
280	20230913	153100	35535380	6670	6670	6670	6670	0
281	20230913	153000	35535380	6670	6670	6670	6670	394
282	20230913	152900	32907400	6640	6640	6640	6640	0
283	20230913	152800	32907400	6640	6640	6640	6640	0
284	20230913	152700	32907400	6640	6640	6640	6640	0
285	20230913	152600	32907400	6640	6640	6640	6640	0
286	20230913	152500	32907400	6640	6640	6640	6640	0
287	20230913	152400	32907400	6640	6640	6640	6640	0
288	20230913	152300	32907400	6640	6640	6640	6640	0
289	20230913	152200	32907400	6640	6640	6640	6640	0
290	20230913	152100	32907400	6640	6640	6640	6640	0
291	20230913	152000	32907400	6640	6640	6640	6640	0
292	20230913	151900	32907400	6640	6640	6640	6640	1
293	20230913	151800	32900760	6590	6610	6610	6590	500
294	20230913	151700	29604100	6640	6640	6640	6640	0
295	20230913	151600	29604100	6640	6640	6640	6640	0
296	20230913	151500	29604100	6640	6630	6640	6630	75
297	20230913	151400	29106840	6610	6610	6610	6610	3
298	20230913	151300	29087010	6640	6640	6640	6640	0
299	20230913	151200	29087010	6640	6640	6640	6640	0
300	20230913	151100	29087010	6640	6640	6640	6640	0
301	20230913	151000	29087010	6640	6640	6640	6640	0
302	20230913	150900	29087010	6640	6640	6640	6640	0
303	20230913	150800	29087010	6640	6640	6640	6640	0
304	20230913	150700	29087010	6640	6640	6640	6640	0
305	20230913	150600	29087010	6640	6640	6640	6640	0
306	20230913	150500	29087010	6640	6640	6640	6640	0
307	20230913	150400	29087010	6640	6640	6640	6640	0
308	20230913	150300	29087010	6640	6640	6640	6640	0
309	20230913	150200	29087010	6640	6640	6640	6640	31
310	20230913	150100	28881170	6600	6610	6610	6600	60
311	20230913	150000	28484860	6640	6640	6640	6600	444
312	20230913	145900	25553190	6610	6640	6640	6610	31
313	20230913	145800	25347710	6670	6670	6670	6670	0
314	20230913	145700	25347710	6670	6670	6670	6670	0
315	20230913	145600	25347710	6670	6670	6670	6670	0
316	20230913	145500	25347710	6670	6670	6670	6670	0
317	20230913	145400	25347710	6670	6670	6670	6670	1
318	20230913	145300	25341040	6640	6640	6640	6640	0
319	20230913	145200	25341040	6640	6640	6640	6640	0
320	20230913	145100	25341040	6640	6640	6640	6640	0
321	20230913	145000	25341040	6640	6640	6640	6640	0
322	20230913	144900	25341040	6640	6640	6640	6640	0
323	20230913	144800	25341040	6640	6640	6640	6640	0
324	20230913	144700	25341040	6640	6640	6640	6640	0
325	20230913	144600	25341040	6640	6640	6640	6640	0
326	20230913	144500	25341040	6640	6640	6640	6640	1
327	20230913	144400	25334400	6680	6680	6680	6680	0
328	20230913	144300	25334400	6680	6680	6680	6680	0
329	20230913	144200	25334400	6680	6680	6680	6680	0
330	20230913	144100	25334400	6680	6680	6680	6680	0
331	20230913	144000	25334400	6680	6680	6680	6680	0
332	20230913	143900	25334400	6680	6680	6680	6680	0
333	20230913	143800	25334400	6680	6680	6680	6680	0
334	20230913	143700	25334400	6680	6680	6680	6680	0
335	20230913	143600	25334400	6680	6680	6680	6680	0
336	20230913	143500	25334400	6680	6680	6680	6680	0
337	20230913	143400	25334400	6680	6680	6680	6680	0
338	20230913	143300	25334400	6680	6680	6680	6680	0
339	20230913	143200	25334400	6680	6680	6680	6680	0
340	20230913	143100	25334400	6680	6680	6680	6680	0
341	20230913	143000	25334400	6680	6640	6680	6640	2
342	20230913	142900	25321080	6680	6680	6680	6680	1
343	20230913	142800	25314400	6640	6640	6640	6640	0
344	20230913	142700	25314400	6640	6640	6640	6640	1
345	20230913	142600	25307760	6680	6680	6680	6680	3
346	20230913	142500	25287720	6680	6680	6680	6680	0
347	20230913	142400	25287720	6680	6680	6680	6680	0
348	20230913	142300	25287720	6680	6680	6680	6680	0
349	20230913	142200	25287720	6680	6680	6680	6680	0
350	20230913	142100	25287720	6680	6680	6680	6680	0
351	20230913	142000	25287720	6680	6680	6680	6680	0
352	20230913	141900	25287720	6680	6680	6680	6680	0
353	20230913	141800	25287720	6680	6680	6680	6680	0
354	20230913	141700	25287720	6680	6680	6680	6680	0
355	20230913	141600	25287720	6680	6680	6680	6680	0
356	20230913	141500	25287720	6680	6680	6680	6680	0
357	20230913	141400	25287720	6680	6680	6680	6680	0
358	20230913	141300	25287720	6680	6680	6680	6680	0
359	20230913	141200	25287720	6680	6680	6680	6680	0
360	20230913	141100	25287720	6680	6680	6680	6680	0
361	20230913	141000	25287720	6680	6680	6680	6680	1
362	20230913	140900	25281040	6680	6680	6680	6680	0
363	20230913	140800	25281040	6680	6680	6680	6680	0
364	20230913	140700	25281040	6680	6680	6680	6680	0
365	20230913	140600	25281040	6680	6680	6680	6680	0
366	20230913	140500	25281040	6680	6680	6680	6680	0
367	20230913	140400	25281040	6680	6680	6680	6680	0
368	20230913	140300	25281040	6680	6680	6680	6680	0
369	20230913	140200	25281040	6680	6680	6680	6680	0
370	20230913	140100	25281040	6680	6680	6680	6680	0
371	20230913	140000	25281040	6680	6680	6680	6680	0
372	20230913	135900	25281040	6680	6680	6680	6680	0
373	20230913	135800	25281040	6680	6680	6680	6680	0
374	20230913	135700	25281040	6680	6680	6680	6680	0
375	20230913	135600	25281040	6680	6680	6680	6680	0
376	20230913	135500	25281040	6680	6680	6680	6680	0
377	20230913	135400	25281040	6680	6680	6680	6680	22
378	20230913	135300	25134080	6680	6680	6680	6680	0
379	20230913	135200	25134080	6680	6680	6680	6680	0
380	20230913	135100	25134080	6680	6680	6680	6680	0
381	20230913	135000	25134080	6680	6680	6680	6680	0
382	20230913	134900	25134080	6680	6680	6680	6680	0
383	20230913	134800	25134080	6680	6680	6680	6680	0
384	20230913	134700	25134080	6680	6680	6680	6680	0
385	20230913	134600	25134080	6680	6680	6680	6680	0
386	20230913	134500	25134080	6680	6680	6680	6680	0
387	20230913	134400	25134080	6680	6680	6680	6680	0
388	20230913	134300	25134080	6680	6680	6680	6680	0
389	20230913	134200	25134080	6680	6680	6680	6680	0
390	20230913	134100	25134080	6680	6680	6680	6680	0
391	20230913	134000	25134080	6680	6680	6680	6680	0
392	20230913	133900	25134080	6680	6670	6680	6670	40
393	20230913	133800	24867050	6670	6670	6670	6670	0
394	20230913	133700	24867050	6670	6670	6670	6670	0
395	20230913	133600	24867050	6670	6670	6670	6670	0
396	20230913	133500	24867050	6670	6670	6670	6670	0
397	20230913	133400	24867050	6670	6670	6670	6670	0
398	20230913	133300	24867050	6670	6670	6670	6670	0
399	20230913	133200	24867050	6670	6670	6670	6670	0
400	20230913	133100	24867050	6670	6670	6670	6670	0
401	20230913	133000	24867050	6670	6670	6670	6670	0
402	20230913	132900	24867050	6670	6670	6670	6670	0
403	20230913	132800	24867050	6670	6670	6670	6670	0
404	20230913	132700	24867050	6670	6670	6670	6670	0
405	20230913	132600	24867050	6670	6670	6670	6670	0
406	20230913	132500	24867050	6670	6670	6670	6670	0
407	20230913	132400	24867050	6670	6670	6670	6670	22
408	20230913	132300	24720310	6670	6670	6670	6670	0
409	20230913	132200	24720310	6670	6670	6670	6670	0
410	20230913	132100	24720310	6670	6670	6670	6670	0
411	20230913	132000	24720310	6670	6670	6670	6670	0
412	20230913	131900	24720310	6670	6650	6670	6650	11
413	20230913	131800	24647130	6600	6600	6600	6600	0
414	20230913	131700	24647130	6600	6600	6600	6600	0
415	20230913	131600	24647130	6600	6600	6600	6600	0
416	20230913	131500	24647130	6600	6600	6600	6600	0
417	20230913	131400	24647130	6600	6640	6640	6600	130
418	20230913	131300	23788900	6680	6680	6680	6680	0
419	20230913	131200	23788900	6680	6680	6680	6680	0
420	20230913	131100	23788900	6680	6670	6680	6670	20
421	20230913	131000	23655400	6680	6680	6680	6680	0
422	20230913	130900	23655400	6680	6620	6680	6620	120
423	20230913	130800	22856820	6620	6620	6620	6620	38
424	20230913	130700	22605260	6620	6620	6620	6620	0
425	20230913	130600	22605260	6620	6620	6620	6620	0
426	20230913	130500	22605260	6620	6620	6620	6620	0
427	20230913	130400	22605260	6620	6620	6620	6620	0
428	20230913	130300	22605260	6620	6620	6620	6620	0
429	20230913	130200	22605260	6620	6620	6620	6620	0
430	20230913	130100	22605260	6620	6620	6620	6620	5
431	20230913	130000	22572160	6640	6640	6640	6640	0
432	20230913	125900	22572160	6640	6640	6640	6640	0
433	20230913	125800	22572160	6640	6640	6640	6640	0
434	20230913	125700	22572160	6640	6640	6640	6640	0
435	20230913	125600	22572160	6640	6640	6640	6640	1
436	20230913	125500	22565520	6640	6640	6640	6640	0
437	20230913	125400	22565520	6640	6640	6640	6640	22
438	20230913	125300	22419440	6640	6640	6640	6640	0
439	20230913	125200	22419440	6640	6640	6640	6640	0
440	20230913	125100	22419440	6640	6640	6640	6640	0
441	20230913	125000	22419440	6640	6640	6640	6640	0
442	20230913	124900	22419440	6640	6640	6640	6640	0
443	20230913	124800	22419440	6640	6640	6640	6640	0
444	20230913	124700	22419440	6640	6640	6640	6640	0
445	20230913	124600	22419440	6640	6640	6640	6640	0
446	20230913	124500	22419440	6640	6640	6640	6640	0
447	20230913	124400	22419440	6640	6640	6640	6640	0
448	20230913	124300	22419440	6640	6640	6640	6640	0
449	20230913	124200	22419440	6640	6640	6640	6640	0
450	20230913	124100	22419440	6640	6640	6640	6640	0
451	20230913	124000	22419440	6640	6640	6640	6640	1
452	20230913	123900	22412800	6600	6600	6600	6600	0
453	20230913	123800	22412800	6600	6600	6600	6600	0
454	20230913	123700	22412800	6600	6600	6600	6600	0
455	20230913	123600	22412800	6600	6600	6600	6600	0
456	20230913	123500	22412800	6600	6600	6600	6600	0
457	20230913	123400	22412800	6600	6600	6600	6600	0
458	20230913	123300	22412800	6600	6600	6600	6600	0
459	20230913	123200	22412800	6600	6600	6600	6600	0
460	20230913	123100	22412800	6600	6600	6600	6600	0
461	20230913	123000	22412800	6600	6600	6600	6600	0
462	20230913	122900	22412800	6600	6600	6600	6600	0
463	20230913	122800	22412800	6600	6600	6600	6600	0
464	20230913	122700	22412800	6600	6600	6600	6600	0
465	20230913	122600	22412800	6600	6600	6600	6600	0
466	20230913	122500	22412800	6600	6600	6600	6600	0
467	20230913	122400	22412800	6600	6600	6600	6600	0
468	20230913	122300	22412800	6600	6600	6600	6600	0
469	20230913	122200	22412800	6600	6600	6600	6600	0
470	20230913	122100	22412800	6600	6600	6600	6600	0
471	20230913	122000	22412800	6600	6600	6600	6600	0
472	20230913	121900	22412800	6600	6600	6600	6600	0
473	20230913	121800	22412800	6600	6600	6600	6600	0
474	20230913	121700	22412800	6600	6600	6600	6600	0
475	20230913	121600	22412800	6600	6600	6600	6600	0
476	20230913	121500	22412800	6600	6600	6600	6600	0
477	20230913	121400	22412800	6600	6610	6610	6600	75
478	20230913	121300	21917240	6610	6610	6610	6610	0
479	20230913	121200	21917240	6610	6610	6610	6610	0
480	20230913	121100	21917240	6610	6610	6610	6610	0
481	20230913	121000	21917240	6610	6610	6610	6610	0
482	20230913	120900	21917240	6610	6610	6610	6610	0
483	20230913	120800	21917240	6610	6610	6610	6610	0
484	20230913	120700	21917240	6610	6610	6610	6610	0
485	20230913	120600	21917240	6610	6610	6610	6610	0
486	20230913	120500	21917240	6610	6610	6610	6610	0
487	20230913	120400	21917240	6610	6610	6610	6610	0
488	20230913	120300	21917240	6610	6610	6610	6610	0
489	20230913	120200	21917240	6610	6610	6610	6610	0
490	20230913	120100	21917240	6610	6610	6610	6610	0
491	20230913	120000	21917240	6610	6610	6610	6610	0
492	20230913	115900	21917240	6610	6610	6610	6610	0
493	20230913	115800	21917240	6610	6610	6610	6610	0
494	20230913	115700	21917240	6610	6610	6610	6610	0
495	20230913	115600	21917240	6610	6610	6610	6610	0
496	20230913	115500	21917240	6610	6610	6610	6610	0
497	20230913	115400	21917240	6610	6610	6610	6610	0
498	20230913	115300	21917240	6610	6620	6620	6610	16
499	20230913	115200	21811470	6680	6680	6680	6680	0
500	20230913	115100	21811470	6680	6680	6680	6680	0
501	20230913	115000	21811470	6680	6680	6680	6680	0
502	20230913	114900	21811470	6680	6680	6680	6680	0
503	20230913	114800	21811470	6680	6680	6680	6680	0
504	20230913	114700	21811470	6680	6680	6680	6680	0
505	20230913	114600	21811470	6680	6680	6680	6680	0
506	20230913	114500	21811470	6680	6680	6680	6680	0
507	20230913	114400	21811470	6680	6680	6680	6680	0
508	20230913	114300	21811470	6680	6680	6680	6680	0
509	20230913	114200	21811470	6680	6680	6680	6680	0
510	20230913	114100	21811470	6680	6680	6680	6680	0
511	20230913	114000	21811470	6680	6680	6680	6680	0
512	20230913	113900	21811470	6680	6680	6680	6680	0
513	20230913	113800	21811470	6680	6680	6680	6680	0
514	20230913	113700	21811470	6680	6680	6680	6680	0
515	20230913	113600	21811470	6680	6680	6680	6680	0
516	20230913	113500	21811470	6680	6680	6680	6680	0
517	20230913	113400	21811470	6680	6680	6680	6680	0
518	20230913	113300	21811470	6680	6680	6680	6680	0
519	20230913	113200	21811470	6680	6680	6680	6680	0
520	20230913	113100	21811470	6680	6680	6680	6680	0
521	20230913	113000	21811470	6680	6670	6680	6670	257
522	20230913	112900	20095140	6670	6670	6670	6670	0
523	20230913	112800	20095140	6670	6670	6670	6670	0
524	20230913	112700	20095140	6670	6670	6670	6670	0
525	20230913	112600	20095140	6670	6670	6670	6670	0
526	20230913	112500	20095140	6670	6670	6670	6670	0
527	20230913	112400	20095140	6670	6670	6670	6670	0
528	20230913	112300	20095140	6670	6670	6670	6670	0
529	20230913	112200	20095140	6670	6670	6670	6670	0
530	20230913	112100	20095140	6670	6670	6670	6670	0
531	20230913	112000	20095140	6670	6670	6670	6670	0
532	20230913	111900	20095140	6670	6670	6670	6670	0
533	20230913	111800	20095140	6670	6670	6670	6670	0
534	20230913	111700	20095140	6670	6670	6670	6670	0
535	20230913	111600	20095140	6670	6670	6670	6670	0
536	20230913	111500	20095140	6670	6670	6670	6670	0
537	20230913	111400	20095140	6670	6670	6670	6670	0
538	20230913	111300	20095140	6670	6670	6670	6670	0
539	20230913	111200	20095140	6670	6670	6670	6670	0
540	20230913	111100	20095140	6670	6670	6670	6670	0
541	20230913	111000	20095140	6670	6670	6670	6670	0
542	20230913	110900	20095140	6670	6670	6670	6670	0
543	20230913	110800	20095140	6670	6670	6670	6670	0
544	20230913	110700	20095140	6670	6670	6670	6670	0
545	20230913	110600	20095140	6670	6670	6670	6670	0
546	20230913	110500	20095140	6670	6670	6670	6670	0
547	20230913	110400	20095140	6670	6670	6670	6670	0
548	20230913	110300	20095140	6670	6670	6670	6670	0
549	20230913	110200	20095140	6670	6670	6670	6670	0
550	20230913	110100	20095140	6670	6670	6670	6670	0
551	20230913	110000	20095140	6670	6670	6670	6670	0
552	20230913	105900	20095140	6670	6670	6670	6670	0
553	20230913	105800	20095140	6670	6670	6670	6670	0
554	20230913	105700	20095140	6670	6670	6670	6670	0
555	20230913	105600	20095140	6670	6670	6670	6670	0
556	20230913	105500	20095140	6670	6670	6670	6670	0
557	20230913	105400	20095140	6670	6670	6670	6670	0
558	20230913	105300	20095140	6670	6670	6670	6670	2
559	20230913	105200	20081800	6670	6670	6670	6670	0
560	20230913	105100	20081800	6670	6670	6670	6670	0
561	20230913	105000	20081800	6670	6670	6670	6670	0
562	20230913	104900	20081800	6670	6670	6670	6670	0
563	20230913	104800	20081800	6670	6670	6670	6670	0
564	20230913	104700	20081800	6670	6630	6670	6630	78
565	20230913	104600	19564570	6600	6600	6600	6600	0
566	20230913	104500	19564570	6600	6600	6600	6600	0
567	20230913	104400	19564570	6600	6600	6600	6600	241
568	20230913	104300	17973970	6650	6650	6650	6650	0
569	20230913	104200	17973970	6650	6650	6650	6650	0
570	20230913	104100	17973970	6650	6650	6650	6650	0
571	20230913	104000	17973970	6650	6650	6650	6650	0
572	20230913	103900	17973970	6650	6650	6650	6650	0
573	20230913	103800	17973970	6650	6650	6650	6650	0
574	20230913	103700	17973970	6650	6650	6650	6650	0
575	20230913	103600	17973970	6650	6650	6650	6650	0
576	20230913	103500	17973970	6650	6650	6650	6650	0
577	20230913	103400	17973970	6650	6650	6650	6650	0
578	20230913	103300	17973970	6650	6650	6650	6650	0
579	20230913	103200	17973970	6650	6650	6650	6650	0
580	20230913	103100	17973970	6650	6650	6650	6650	0
581	20230913	103000	17973970	6650	6650	6650	6650	0
582	20230913	102900	17973970	6650	6630	6650	6630	17
583	20230913	102800	17861190	6630	6630	6630	6630	0
584	20230913	102700	17861190	6630	6630	6650	6630	21
585	20230913	102600	17721930	6580	6580	6580	6580	155
586	20230913	102500	16702030	6590	6590	6590	6590	46
587	20230913	102400	16398890	6590	6600	6600	6590	213
588	20230913	102300	14993260	6600	6600	6600	6600	869
589	20230913	102200	9257860	6610	6610	6610	6610	131
590	20230913	102100	8391950	6670	6670	6670	6670	0
591	20230913	102000	8391950	6670	6670	6670	6670	0
592	20230913	101900	8391950	6670	6670	6670	6670	0
593	20230913	101800	8391950	6670	6670	6670	6670	1
594	20230913	101700	8385280	6670	6670	6670	6670	0
595	20230913	101600	8385280	6670	6670	6670	6670	0
596	20230913	101500	8385280	6670	6670	6670	6670	0
597	20230913	101400	8385280	6670	6670	6670	6670	0
598	20230913	101300	8385280	6670	6670	6670	6670	0
599	20230913	101200	8385280	6670	6660	6670	6660	14
600	20230913	101100	8292030	6660	6660	6660	6660	0
601	20230913	101000	8292030	6660	6660	6660	6660	0
602	20230913	100900	8292030	6660	6660	6660	6660	1
603	20230913	100800	8285370	6590	6590	6590	6590	0
604	20230913	100700	8285370	6590	6590	6590	6590	0
605	20230913	100600	8285370	6590	6590	6590	6590	0
606	20230913	100500	8285370	6590	6610	6610	6590	455
607	20230913	100400	5283130	6610	6610	6610	6610	0
608	20230913	100300	5283130	6610	6610	6610	6610	0
609	20230913	100200	5283130	6610	6610	6610	6610	0
610	20230913	100100	5283130	6610	6610	6610	6610	0
611	20230913	100000	5283130	6610	6610	6610	6610	14
612	20230913	095900	5190590	6680	6680	6680	6680	0
613	20230913	095800	5190590	6680	6670	6680	6670	17
614	20230913	095700	5077190	6610	6610	6610	6610	16
615	20230913	095600	4971430	6680	6680	6680	6680	0
616	20230913	095500	4971430	6680	6680	6680	6680	0
617	20230913	095400	4971430	6680	6620	6680	6620	52
618	20230913	095300	4625730	6590	6590	6590	6590	0
619	20230913	095200	4625730	6590	6600	6600	6590	90
620	20230913	095100	4032530	6600	6600	6600	6600	0
621	20230913	095000	4032530	6600	6600	6600	6600	102
622	20230913	094900	3359330	6610	6610	6610	6610	52
623	20230913	094800	3015610	6680	6680	6680	6680	0
624	20230913	094700	3015610	6680	6680	6680	6680	0
625	20230913	094600	3015610	6680	6680	6680	6680	0
626	20230913	094500	3015610	6680	6680	6680	6680	0
627	20230913	094400	3015610	6680	6680	6680	6680	0
628	20230913	094300	3015610	6680	6680	6680	6680	0
629	20230913	094200	3015610	6680	6680	6680	6680	0
630	20230913	094100	3015610	6680	6680	6680	6680	0
631	20230913	094000	3015610	6680	6680	6680	6680	0
632	20230913	093900	3015610	6680	6680	6680	6680	0
633	20230913	093800	3015610	6680	6680	6680	6680	0
634	20230913	093700	3015610	6680	6680	6680	6680	1
635	20230913	093600	3008930	6650	6650	6680	6650	89
636	20230913	093500	2417020	6650	6600	6650	6600	139
637	20230913	093400	1496950	6610	6610	6610	6610	8
638	20230913	093300	1444070	6620	6620	6620	6620	0
639	20230913	093200	1444070	6620	6620	6620	6620	0
640	20230913	093100	1444070	6620	6620	6620	6620	1
641	20230913	093000	1437450	6620	6620	6620	6620	0
642	20230913	092900	1437450	6620	6620	6620	6620	0
643	20230913	092800	1437450	6620	6620	6620	6620	0
644	20230913	092700	1437450	6620	6620	6620	6620	0
645	20230913	092600	1437450	6620	6620	6620	6620	0
646	20230913	092500	1437450	6620	6620	6620	6620	0
647	20230913	092400	1437450	6620	6620	6620	6620	0
648	20230913	092300	1437450	6620	6620	6620	6620	104
649	20230913	092200	748970	6680	6680	6680	6680	0
650	20230913	092100	748970	6680	6680	6680	6680	0
651	20230913	092000	748970	6680	6680	6680	6680	0
652	20230913	091900	748970	6680	6680	6680	6680	0
653	20230913	091800	748970	6680	6680	6680	6680	0
654	20230913	091700	748970	6680	6680	6680	6680	0
655	20230913	091600	748970	6680	6680	6680	6680	0
656	20230913	091500	748970	6680	6680	6680	6680	0
657	20230913	091400	748970	6680	6680	6680	6680	0
658	20230913	091300	748970	6680	6680	6680	6680	0
659	20230913	091200	748970	6680	6680	6680	6680	0
660	20230913	091100	748970	6680	6680	6680	6680	0
661	20230913	091000	748970	6680	6680	6680	6680	0
662	20230913	090900	748970	6680	6680	6680	6680	0
663	20230913	090800	748970	6680	6680	6680	6680	0
664	20230913	090700	748970	6680	6680	6680	6680	0
665	20230913	090600	748970	6680	6680	6680	6680	0
666	20230913	090500	748970	6680	6680	6680	6680	0
667	20230913	090400	748970	6680	6680	6680	6680	0
668	20230913	090300	748970	6680	6680	6680	6680	0
669	20230913	090200	748970	6680	6670	6680	6670	15
670	20230913	090100	648900	6670	6640	6670	6640	3
671	20230913	090000	628940	6630	6620	6630	6620	95