KissMeData/318010/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	204100	3743730	8900	8900	8900	8900	9
3	20230906	204000	3743730	8900	8900	8900	8900	0
4	20230906	203900	3743730	8900	8900	8900	8900	0
5	20230906	203800	3743730	8900	8900	8900	8900	0
6	20230906	203700	3743730	8900	8900	8900	8900	0
7	20230906	203600	3743730	8900	8900	8900	8900	0
8	20230906	203500	3743730	8900	8900	8900	8900	0
9	20230906	203400	3743730	8900	8900	8900	8900	0
10	20230906	203300	3743730	8900	8900	8900	8900	0
11	20230906	203200	3743730	8900	8900	8900	8900	0
12	20230906	203100	3743730	8900	8900	8900	8900	0
13	20230906	203000	3743730	8900	8900	8900	8900	0
14	20230906	202900	3743730	8900	8900	8900	8900	0
15	20230906	202800	3743730	8900	8900	8900	8900	0
16	20230906	202700	3743730	8900	8900	8900	8900	0
17	20230906	202600	3743730	8900	8900	8900	8900	0
18	20230906	202500	3743730	8900	8900	8900	8900	0
19	20230906	202400	3743730	8900	8900	8900	8900	0
20	20230906	202300	3743730	8900	8900	8900	8900	0
21	20230906	202200	3743730	8900	8900	8900	8900	0
22	20230906	202100	3743730	8900	8900	8900	8900	0
23	20230906	202000	3743730	8900	8900	8900	8900	0
24	20230906	201900	3743730	8900	8900	8900	8900	0
25	20230906	201800	3743730	8900	8900	8900	8900	0
26	20230906	201700	3743730	8900	8900	8900	8900	0
27	20230906	201600	3743730	8900	8900	8900	8900	0
28	20230906	201500	3743730	8900	8900	8900	8900	0
29	20230906	201400	3743730	8900	8900	8900	8900	0
30	20230906	201300	3743730	8900	8900	8900	8900	0
31	20230906	201200	3743730	8900	8900	8900	8900	0
32	20230906	201100	3743730	8900	8900	8900	8900	9
33	20230906	201000	3743730	8900	8900	8900	8900	0
34	20230906	200900	3743730	8900	8900	8900	8900	0
35	20230906	200800	3743730	8900	8900	8900	8900	0
36	20230906	200700	3743730	8900	8900	8900	8900	0
37	20230906	200600	3743730	8900	8900	8900	8900	0
38	20230906	200500	3743730	8900	8900	8900	8900	0
39	20230906	200400	3743730	8900	8900	8900	8900	0
40	20230906	200300	3743730	8900	8900	8900	8900	0
41	20230906	200200	3743730	8900	8900	8900	8900	0
42	20230906	200100	3743730	8900	8900	8900	8900	0
43	20230906	200000	3743730	8900	8900	8900	8900	0
44	20230906	195900	3743730	8900	8900	8900	8900	0
45	20230906	195800	3743730	8900	8900	8900	8900	0
46	20230906	195700	3743730	8900	8900	8900	8900	0
47	20230906	195600	3743730	8900	8900	8900	8900	0
48	20230906	195500	3743730	8900	8900	8900	8900	0
49	20230906	195400	3743730	8900	8900	8900	8900	0
50	20230906	195300	3743730	8900	8900	8900	8900	0
51	20230906	195200	3743730	8900	8900	8900	8900	0
52	20230906	195100	3743730	8900	8900	8900	8900	0
53	20230906	195000	3743730	8900	8900	8900	8900	0
54	20230906	194900	3743730	8900	8900	8900	8900	0
55	20230906	194800	3743730	8900	8900	8900	8900	0
56	20230906	194700	3743730	8900	8900	8900	8900	0
57	20230906	194600	3743730	8900	8900	8900	8900	0
58	20230906	194500	3743730	8900	8900	8900	8900	0
59	20230906	194400	3743730	8900	8900	8900	8900	0
60	20230906	194300	3743730	8900	8900	8900	8900	0
61	20230906	194200	3743730	8900	8900	8900	8900	0
62	20230906	194100	3743730	8900	8900	8900	8900	9
63	20230906	194000	3743730	8900	8900	8900	8900	0
64	20230906	193900	3743730	8900	8900	8900	8900	0
65	20230906	193800	3743730	8900	8900	8900	8900	0
66	20230906	193700	3743730	8900	8900	8900	8900	0
67	20230906	193600	3743730	8900	8900	8900	8900	0
68	20230906	193500	3743730	8900	8900	8900	8900	0
69	20230906	193400	3743730	8900	8900	8900	8900	0
70	20230906	193300	3743730	8900	8900	8900	8900	0
71	20230906	193200	3743730	8900	8900	8900	8900	0
72	20230906	193100	3743730	8900	8900	8900	8900	0
73	20230906	193000	3743730	8900	8900	8900	8900	0
74	20230906	192900	3743730	8900	8900	8900	8900	0
75	20230906	192800	3743730	8900	8900	8900	8900	0
76	20230906	192700	3743730	8900	8900	8900	8900	0
77	20230906	192600	3743730	8900	8900	8900	8900	0
78	20230906	192500	3743730	8900	8900	8900	8900	0
79	20230906	192400	3743730	8900	8900	8900	8900	0
80	20230906	192300	3743730	8900	8900	8900	8900	0
81	20230906	192200	3743730	8900	8900	8900	8900	0
82	20230906	192100	3743730	8900	8900	8900	8900	0
83	20230906	192000	3743730	8900	8900	8900	8900	0
84	20230906	191900	3743730	8900	8900	8900	8900	0
85	20230906	191800	3743730	8900	8900	8900	8900	0
86	20230906	191700	3743730	8900	8900	8900	8900	0
87	20230906	191600	3743730	8900	8900	8900	8900	0
88	20230906	191500	3743730	8900	8900	8900	8900	0
89	20230906	191400	3743730	8900	8900	8900	8900	0
90	20230906	191300	3743730	8900	8900	8900	8900	0
91	20230906	191200	3743730	8900	8900	8900	8900	0
92	20230906	191100	3743730	8900	8900	8900	8900	9
93	20230906	191000	3743730	8900	8900	8900	8900	0
94	20230906	190900	3743730	8900	8900	8900	8900	0
95	20230906	190800	3743730	8900	8900	8900	8900	0
96	20230906	190700	3743730	8900	8900	8900	8900	0
97	20230906	190600	3743730	8900	8900	8900	8900	0
98	20230906	190500	3743730	8900	8900	8900	8900	0
99	20230906	190400	3743730	8900	8900	8900	8900	0
100	20230906	190300	3743730	8900	8900	8900	8900	0
101	20230906	190200	3743730	8900	8900	8900	8900	0
102	20230906	190100	3743730	8900	8900	8900	8900	0
103	20230906	190000	3743730	8900	8900	8900	8900	0
104	20230906	185900	3743730	8900	8900	8900	8900	0
105	20230906	185800	3743730	8900	8900	8900	8900	0
106	20230906	185700	3743730	8900	8900	8900	8900	0
107	20230906	185600	3743730	8900	8900	8900	8900	0
108	20230906	185500	3743730	8900	8900	8900	8900	0
109	20230906	185400	3743730	8900	8900	8900	8900	0
110	20230906	185300	3743730	8900	8900	8900	8900	0
111	20230906	185200	3743730	8900	8900	8900	8900	0
112	20230906	185100	3743730	8900	8900	8900	8900	0
113	20230906	185000	3743730	8900	8900	8900	8900	0
114	20230906	184900	3743730	8900	8900	8900	8900	0
115	20230906	184800	3743730	8900	8900	8900	8900	0
116	20230906	184700	3743730	8900	8900	8900	8900	0
117	20230906	184600	3743730	8900	8900	8900	8900	0
118	20230906	184500	3743730	8900	8900	8900	8900	0
119	20230906	184400	3743730	8900	8900	8900	8900	0
120	20230906	184300	3743730	8900	8900	8900	8900	0
121	20230906	184200	3743730	8900	8900	8900	8900	0
122	20230906	184100	3743730	8900	8900	8900	8900	9
123	20230906	184000	3743730	8900	8900	8900	8900	0
124	20230906	183900	3743730	8900	8900	8900	8900	0
125	20230906	183800	3743730	8900	8900	8900	8900	0
126	20230906	183700	3743730	8900	8900	8900	8900	0
127	20230906	183600	3743730	8900	8900	8900	8900	0
128	20230906	183500	3743730	8900	8900	8900	8900	0
129	20230906	183400	3743730	8900	8900	8900	8900	0
130	20230906	183300	3743730	8900	8900	8900	8900	0
131	20230906	183200	3743730	8900	8900	8900	8900	0
132	20230906	183100	3743730	8900	8900	8900	8900	0
133	20230906	183000	3743730	8900	8900	8900	8900	0
134	20230906	182900	3743730	8900	8900	8900	8900	0
135	20230906	182800	3743730	8900	8900	8900	8900	0
136	20230906	182700	3743730	8900	8900	8900	8900	0
137	20230906	182600	3743730	8900	8900	8900	8900	0
138	20230906	182500	3743730	8900	8900	8900	8900	0
139	20230906	182400	3743730	8900	8900	8900	8900	0
140	20230906	182300	3743730	8900	8900	8900	8900	0
141	20230906	182200	3743730	8900	8900	8900	8900	0
142	20230906	182100	3743730	8900	8900	8900	8900	0
143	20230906	182000	3743730	8900	8900	8900	8900	0
144	20230906	181900	3743730	8900	8900	8900	8900	0
145	20230906	181800	3743730	8900	8900	8900	8900	0
146	20230906	181700	3743730	8900	8900	8900	8900	0
147	20230906	181600	3743730	8900	8900	8900	8900	0
148	20230906	181500	3743730	8900	8900	8900	8900	0
149	20230906	181400	3743730	8900	8900	8900	8900	0
150	20230906	181300	3743730	8900	8900	8900	8900	0
151	20230906	181200	3743730	8900	8900	8900	8900	0
152	20230906	181100	3743730	8900	8900	8900	8900	9
153	20230906	181000	3743730	8900	8900	8900	8900	0
154	20230906	180900	3743730	8900	8900	8900	8900	0
155	20230906	180800	3743730	8900	8900	8900	8900	0
156	20230906	180700	3743730	8900	8900	8900	8900	0
157	20230906	180600	3743730	8900	8900	8900	8900	0
158	20230906	180500	3743730	8900	8900	8900	8900	0
159	20230906	180400	3743730	8900	8900	8900	8900	0
160	20230906	180300	3743730	8900	8900	8900	8900	0
161	20230906	180200	3743730	8900	8900	8900	8900	0
162	20230906	180100	3743730	8900	8900	8900	8900	0
163	20230906	180000	3743730	8900	8900	8900	8900	0
164	20230906	175900	3743730	8900	8900	8900	8900	0
165	20230906	175800	3743730	8900	8900	8900	8900	0
166	20230906	175700	3743730	8900	8900	8900	8900	0
167	20230906	175600	3743730	8900	8900	8900	8900	0
168	20230906	175500	3743730	8900	8900	8900	8900	0
169	20230906	175400	3743730	8900	8900	8900	8900	0
170	20230906	175300	3743730	8900	8900	8900	8900	0
171	20230906	175200	3743730	8900	8900	8900	8900	0
172	20230906	175100	3743730	8900	8900	8900	8900	0
173	20230906	175000	3743730	8900	8900	8900	8900	0
174	20230906	174900	3743730	8900	8900	8900	8900	0
175	20230906	174800	3743730	8900	8900	8900	8900	0
176	20230906	174700	3743730	8900	8900	8900	8900	0
177	20230906	174600	3743730	8900	8900	8900	8900	0
178	20230906	174500	3743730	8900	8900	8900	8900	0
179	20230906	174400	3743730	8900	8900	8900	8900	0
180	20230906	174300	3743730	8900	8900	8900	8900	0
181	20230906	174200	3743730	8900	8900	8900	8900	0
182	20230906	174100	3743730	8900	8900	8900	8900	9
183	20230906	174000	3743730	8900	8900	8900	8900	0
184	20230906	173900	3743730	8900	8900	8900	8900	0
185	20230906	173800	3743730	8900	8900	8900	8900	0
186	20230906	173700	3743730	8900	8900	8900	8900	0
187	20230906	173600	3743730	8900	8900	8900	8900	0
188	20230906	173500	3743730	8900	8900	8900	8900	0
189	20230906	173400	3743730	8900	8900	8900	8900	0
190	20230906	173300	3743730	8900	8900	8900	8900	0
191	20230906	173200	3743730	8900	8900	8900	8900	0
192	20230906	173100	3743730	8900	8900	8900	8900	0
193	20230906	173000	3743730	8900	8900	8900	8900	0
194	20230906	172900	3743730	8900	8900	8900	8900	0
195	20230906	172800	3743730	8900	8900	8900	8900	0
196	20230906	172700	3743730	8900	8900	8900	8900	0
197	20230906	172600	3743730	8900	8900	8900	8900	0
198	20230906	172500	3743730	8900	8900	8900	8900	0
199	20230906	172400	3743730	8900	8900	8900	8900	0
200	20230906	172300	3743730	8900	8900	8900	8900	0
201	20230906	172200	3743730	8900	8900	8900	8900	0
202	20230906	172100	3743730	8900	8900	8900	8900	0
203	20230906	172000	3743730	8900	8900	8900	8900	0
204	20230906	171900	3743730	8900	8900	8900	8900	0
205	20230906	171800	3743730	8900	8900	8900	8900	0
206	20230906	171700	3743730	8900	8900	8900	8900	0
207	20230906	171600	3743730	8900	8900	8900	8900	0
208	20230906	171500	3743730	8900	8900	8900	8900	0
209	20230906	171400	3743730	8900	8900	8900	8900	0
210	20230906	171300	3743730	8900	8900	8900	8900	0
211	20230906	171200	3743730	8900	8900	8900	8900	0
212	20230906	171100	3743730	8900	8900	8900	8900	9
213	20230906	171000	3743730	8900	8900	8900	8900	0
214	20230906	170900	3743730	8900	8900	8900	8900	0
215	20230906	170800	3743730	8900	8900	8900	8900	0
216	20230906	170700	3743730	8900	8900	8900	8900	0
217	20230906	170600	3743730	8900	8900	8900	8900	0
218	20230906	170500	3743730	8900	8900	8900	8900	0
219	20230906	170400	3743730	8900	8900	8900	8900	0
220	20230906	170300	3743730	8900	8900	8900	8900	0
221	20230906	170200	3743730	8900	8900	8900	8900	0
222	20230906	170100	3743730	8900	8900	8900	8900	0
223	20230906	170000	3743730	8900	8900	8900	8900	0
224	20230906	165900	3743730	8900	8900	8900	8900	0
225	20230906	165800	3743730	8900	8900	8900	8900	0
226	20230906	165700	3743730	8900	8900	8900	8900	0
227	20230906	165600	3743730	8900	8900	8900	8900	0
228	20230906	165500	3743730	8900	8900	8900	8900	0
229	20230906	165400	3743730	8900	8900	8900	8900	0
230	20230906	165300	3743730	8900	8900	8900	8900	0
231	20230906	165200	3743730	8900	8900	8900	8900	0
232	20230906	165100	3743730	8900	8900	8900	8900	0
233	20230906	165000	3743730	8900	8900	8900	8900	0
234	20230906	164900	3743730	8900	8900	8900	8900	0
235	20230906	164800	3743730	8900	8900	8900	8900	0
236	20230906	164700	3743730	8900	8900	8900	8900	0
237	20230906	164600	3743730	8900	8900	8900	8900	0
238	20230906	164500	3743730	8900	8900	8900	8900	0
239	20230906	164400	3743730	8900	8900	8900	8900	0
240	20230906	164300	3743730	8900	8900	8900	8900	0
241	20230906	164200	3743730	8900	8900	8900	8900	0
242	20230906	164100	3743730	8900	8900	8900	8900	9
243	20230906	164000	3743730	8900	8900	8900	8900	0
244	20230906	163900	3743730	8900	8900	8900	8900	0
245	20230906	163800	3743730	8900	8900	8900	8900	0
246	20230906	163700	3743730	8900	8900	8900	8900	0
247	20230906	163600	3743730	8900	8900	8900	8900	0
248	20230906	163500	3743730	8900	8900	8900	8900	0
249	20230906	163400	3743730	8900	8900	8900	8900	0
250	20230906	163300	3743730	8900	8900	8900	8900	0
251	20230906	163200	3743730	8900	8900	8900	8900	0
252	20230906	163100	3743730	8900	8900	8900	8900	0
253	20230906	163000	3743730	8900	8900	8900	8900	0
254	20230906	162900	3743730	8900	8900	8900	8900	0
255	20230906	162800	3743730	8900	8900	8900	8900	0
256	20230906	162700	3743730	8900	8900	8900	8900	0
257	20230906	162600	3743730	8900	8900	8900	8900	0
258	20230906	162500	3743730	8900	8900	8900	8900	0
259	20230906	162400	3743730	8900	8900	8900	8900	0
260	20230906	162300	3743730	8900	8900	8900	8900	0
261	20230906	162200	3743730	8900	8900	8900	8900	0
262	20230906	162100	3743730	8900	8900	8900	8900	0
263	20230906	162000	3743730	8900	8900	8900	8900	0
264	20230906	161900	3743730	8900	8900	8900	8900	0
265	20230906	161800	3743730	8900	8900	8900	8900	0
266	20230906	161700	3743730	8900	8900	8900	8900	0
267	20230906	161600	3743730	8900	8900	8900	8900	0
268	20230906	161500	3743730	8900	8900	8900	8900	0
269	20230906	161400	3743730	8900	8900	8900	8900	0
270	20230906	161300	3743730	8900	8900	8900	8900	0
271	20230906	161200	3743730	8900	8900	8900	8900	0
272	20230906	161100	3743730	8900	8900	8900	8900	9
273	20230906	161000	3743730	8900	8900	8900	8900	0
274	20230906	160900	3743730	8900	8900	8900	8900	0
275	20230906	160800	3743730	8900	8900	8900	8900	0
276	20230906	160700	3743730	8900	8900	8900	8900	0
277	20230906	160600	3743730	8900	8900	8900	8900	0
278	20230906	160500	3743730	8900	8900	8900	8900	0
279	20230906	160400	3743730	8900	8900	8900	8900	0
280	20230906	160300	3743730	8900	8900	8900	8900	0
281	20230906	160200	3743730	8900	8900	8900	8900	0
282	20230906	160100	3743730	8900	8900	8900	8900	0
283	20230906	160000	3743730	8900	8900	8900	8900	0
284	20230906	155900	3743730	8900	8900	8900	8900	0
285	20230906	155800	3743730	8900	8900	8900	8900	0
286	20230906	155700	3743730	8900	8900	8900	8900	0
287	20230906	155600	3743730	8900	8900	8900	8900	0
288	20230906	155500	3743730	8900	8900	8900	8900	0
289	20230906	155400	3743730	8900	8900	8900	8900	0
290	20230906	155300	3743730	8900	8900	8900	8900	0
291	20230906	155200	3743730	8900	8900	8900	8900	0
292	20230906	155100	3743730	8900	8900	8900	8900	0
293	20230906	155000	3743730	8900	8900	8900	8900	0
294	20230906	154900	3743730	8900	8900	8900	8900	0
295	20230906	154800	3743730	8900	8900	8900	8900	0
296	20230906	154700	3743730	8900	8900	8900	8900	0
297	20230906	154600	3743730	8900	8900	8900	8900	0
298	20230906	154500	3743730	8900	8900	8900	8900	0
299	20230906	154400	3743730	8900	8900	8900	8900	0
300	20230906	154300	3743730	8900	8900	8900	8900	0
301	20230906	154200	3743730	8900	8900	8900	8900	0
302	20230906	154100	3743730	8900	8900	8900	8900	9
303	20230906	154000	3743730	8900	8900	8900	8900	0
304	20230906	153900	3743730	8900	8900	8900	8900	0
305	20230906	153800	3743730	8900	8900	8900	8900	0
306	20230906	153700	3743730	8900	8900	8900	8900	0
307	20230906	153600	3743730	8900	8900	8900	8900	0
308	20230906	153500	3743730	8900	8900	8900	8900	0
309	20230906	153400	3743730	8900	8900	8900	8900	0
310	20230906	153300	3743730	8900	8900	8900	8900	0
311	20230906	153200	3743730	8900	8900	8900	8900	0
312	20230906	153100	3743730	8900	8900	8900	8900	0
313	20230906	153000	3743730	8900	8900	8900	8900	9
314	20230906	152900	3663630	8900	8900	8900	8900	0
315	20230906	152800	3663630	8900	8900	8900	8900	0
316	20230906	152700	3663630	8900	8900	8900	8900	0
317	20230906	152600	3663630	8900	8900	8900	8900	0
318	20230906	152500	3663630	8900	8900	8900	8900	0
319	20230906	152400	3663630	8900	8900	8900	8900	0
320	20230906	152300	3663630	8900	8900	8900	8900	0
321	20230906	152200	3663630	8900	8900	8900	8900	0
322	20230906	152100	3663630	8900	8900	8900	8900	0
323	20230906	152000	3663630	8900	8900	8900	8900	0
324	20230906	151900	3663630	8900	8900	8900	8900	0
325	20230906	151800	3663630	8900	8900	8900	8900	0
326	20230906	151700	3663630	8900	8900	8900	8900	0
327	20230906	151600	3663630	8900	8900	8900	8900	0
328	20230906	151500	3663630	8900	8900	8900	8900	0
329	20230906	151400	3663630	8900	8900	8900	8900	0
330	20230906	151300	3663630	8900	8900	8900	8890	7
331	20230906	151200	3601350	8880	8880	8880	8880	0
332	20230906	151100	3601350	8880	8880	8880	8880	0
333	20230906	151000	3601350	8880	8880	8880	8880	0
334	20230906	150900	3601350	8880	8880	8880	8880	0
335	20230906	150800	3601350	8880	8880	8880	8880	0
336	20230906	150700	3601350	8880	8880	8880	8880	0
337	20230906	150600	3601350	8880	8880	8880	8880	0
338	20230906	150500	3601350	8880	8880	8880	8880	0
339	20230906	150400	3601350	8880	8880	8880	8880	0
340	20230906	150300	3601350	8880	8880	8880	8880	0
341	20230906	150200	3601350	8880	8880	8880	8880	0
342	20230906	150100	3601350	8880	8880	8880	8880	0
343	20230906	150000	3601350	8880	8880	8880	8880	0
344	20230906	145900	3601350	8880	8880	8880	8880	0
345	20230906	145800	3601350	8880	8880	8880	8880	0
346	20230906	145700	3601350	8880	8880	8880	8880	0
347	20230906	145600	3601350	8880	8880	8880	8880	0
348	20230906	145500	3601350	8880	8880	8880	8880	0
349	20230906	145400	3601350	8880	8880	8880	8880	0
350	20230906	145300	3601350	8880	8880	8880	8880	0
351	20230906	145200	3601350	8880	8880	8880	8880	0
352	20230906	145100	3601350	8880	8880	8880	8880	0
353	20230906	145000	3601350	8880	8880	8880	8880	0
354	20230906	144900	3601350	8880	8880	8880	8880	0
355	20230906	144800	3601350	8880	8880	8880	8880	0
356	20230906	144700	3601350	8880	8880	8880	8880	0
357	20230906	144600	3601350	8880	8880	8880	8880	0
358	20230906	144500	3601350	8880	8880	8880	8880	0
359	20230906	144400	3601350	8880	8880	8880	8880	0
360	20230906	144300	3601350	8880	8880	8880	8880	0
361	20230906	144200	3601350	8880	8880	8880	8880	0
362	20230906	144100	3601350	8880	8880	8880	8880	0
363	20230906	144000	3601350	8880	8880	8880	8880	0
364	20230906	143900	3601350	8880	8880	8880	8880	0
365	20230906	143800	3601350	8880	8880	8880	8880	0
366	20230906	143700	3601350	8880	8880	8880	8880	0
367	20230906	143600	3601350	8880	8880	8880	8880	0
368	20230906	143500	3601350	8880	8880	8880	8880	0
369	20230906	143400	3601350	8880	8880	8880	8880	0
370	20230906	143300	3601350	8880	8880	8880	8880	0
371	20230906	143200	3601350	8880	8880	8880	8880	0
372	20230906	143100	3601350	8880	8880	8880	8880	0
373	20230906	143000	3601350	8880	8880	8880	8880	1
374	20230906	142900	3592470	8900	8900	8900	8900	0
375	20230906	142800	3592470	8900	8900	8900	8900	0
376	20230906	142700	3592470	8900	8900	8900	8900	0
377	20230906	142600	3592470	8900	8900	8900	8900	3
378	20230906	142500	3565770	8890	8890	8890	8890	0
379	20230906	142400	3565770	8890	8890	8890	8890	0
380	20230906	142300	3565770	8890	8890	8890	8890	1
381	20230906	142200	3556880	8900	8900	8900	8900	0
382	20230906	142100	3556880	8900	8900	8900	8900	0
383	20230906	142000	3556880	8900	8900	8900	8900	0
384	20230906	141900	3556880	8900	8900	8900	8900	0
385	20230906	141800	3556880	8900	8900	8900	8900	0
386	20230906	141700	3556880	8900	8900	8900	8900	0
387	20230906	141600	3556880	8900	8900	8900	8900	0
388	20230906	141500	3556880	8900	8900	8900	8900	0
389	20230906	141400	3556880	8900	8900	8900	8900	0
390	20230906	141300	3556880	8900	8900	8900	8900	0
391	20230906	141200	3556880	8900	8900	8900	8900	0
392	20230906	141100	3556880	8900	8900	8900	8900	0
393	20230906	141000	3556880	8900	8900	8900	8900	0
394	20230906	140900	3556880	8900	8900	8900	8900	0
395	20230906	140800	3556880	8900	8900	8900	8900	0
396	20230906	140700	3556880	8900	8900	8900	8900	0
397	20230906	140600	3556880	8900	8900	8900	8900	0
398	20230906	140500	3556880	8900	8900	8900	8900	0
399	20230906	140400	3556880	8900	8900	8900	8900	0
400	20230906	140300	3556880	8900	8900	8900	8900	0
401	20230906	140200	3556880	8900	8900	8900	8900	0
402	20230906	140100	3556880	8900	8900	8900	8900	0
403	20230906	140000	3556880	8900	8900	8900	8900	0
404	20230906	135900	3556880	8900	8900	8900	8900	0
405	20230906	135800	3556880	8900	8900	8900	8900	0
406	20230906	135700	3556880	8900	8900	8900	8900	0
407	20230906	135600	3556880	8900	8900	8900	8900	0
408	20230906	135500	3556880	8900	8900	8900	8900	0
409	20230906	135400	3556880	8900	8900	8900	8900	0
410	20230906	135300	3556880	8900	8900	8900	8900	0
411	20230906	135200	3556880	8900	8900	8900	8900	0
412	20230906	135100	3556880	8900	8900	8900	8900	10
413	20230906	135000	3467880	8900	8900	8900	8900	0
414	20230906	134900	3467880	8900	8900	8900	8900	0
415	20230906	134800	3467880	8900	8900	8900	8900	0
416	20230906	134700	3467880	8900	8900	8900	8900	0
417	20230906	134600	3467880	8900	8900	8900	8900	0
418	20230906	134500	3467880	8900	8900	8900	8900	0
419	20230906	134400	3467880	8900	8900	8900	8900	0
420	20230906	134300	3467880	8900	8900	8900	8900	0
421	20230906	134200	3467880	8900	8900	8900	8900	0
422	20230906	134100	3467880	8900	8900	8900	8900	0
423	20230906	134000	3467880	8900	8900	8900	8900	0
424	20230906	133900	3467880	8900	8900	8900	8900	0
425	20230906	133800	3467880	8900	8900	8900	8900	0
426	20230906	133700	3467880	8900	8900	8900	8900	0
427	20230906	133600	3467880	8900	8900	8900	8900	0
428	20230906	133500	3467880	8900	8900	8900	8900	0
429	20230906	133400	3467880	8900	8900	8900	8900	0
430	20230906	133300	3467880	8900	8900	8900	8900	0
431	20230906	133200	3467880	8900	8900	8900	8900	0
432	20230906	133100	3467880	8900	8900	8900	8900	0
433	20230906	133000	3467880	8900	8900	8900	8900	0
434	20230906	132900	3467880	8900	8900	8900	8900	0
435	20230906	132800	3467880	8900	8900	8900	8900	0
436	20230906	132700	3467880	8900	8900	8900	8900	4
437	20230906	132600	3432280	8890	8890	8890	8890	0
438	20230906	132500	3432280	8890	8890	8890	8890	0
439	20230906	132400	3432280	8890	8890	8890	8890	1
440	20230906	132300	3423390	8900	8900	8900	8900	0
441	20230906	132200	3423390	8900	8900	8900	8900	0
442	20230906	132100	3423390	8900	8900	8900	8900	0
443	20230906	132000	3423390	8900	8900	8900	8900	0
444	20230906	131900	3423390	8900	8900	8900	8900	0
445	20230906	131800	3423390	8900	8900	8900	8900	0
446	20230906	131700	3423390	8900	8900	8900	8900	0
447	20230906	131600	3423390	8900	8900	8900	8900	0
448	20230906	131500	3423390	8900	8900	8900	8900	0
449	20230906	131400	3423390	8900	8900	8900	8900	0
450	20230906	131300	3423390	8900	8900	8900	8900	0
451	20230906	131200	3423390	8900	8900	8900	8900	0
452	20230906	131100	3423390	8900	8900	8900	8900	0
453	20230906	131000	3423390	8900	8900	8900	8900	0
454	20230906	130900	3423390	8900	8900	8900	8900	0
455	20230906	130800	3423390	8900	8900	8900	8900	0
456	20230906	130700	3423390	8900	8900	8900	8900	0
457	20230906	130600	3423390	8900	8900	8900	8900	3
458	20230906	130500	3396690	8850	8850	8850	8850	0
459	20230906	130400	3396690	8850	8850	8850	8850	0
460	20230906	130300	3396690	8850	8850	8850	8850	0
461	20230906	130200	3396690	8850	8850	8850	8850	0
462	20230906	130100	3396690	8850	8850	8850	8850	0
463	20230906	130000	3396690	8850	8850	8850	8850	64
464	20230906	125900	2830290	8850	8850	8850	8850	0
465	20230906	125800	2830290	8850	8850	8850	8850	0
466	20230906	125700	2830290	8850	8850	8850	8850	0
467	20230906	125600	2830290	8850	8850	8850	8850	0
468	20230906	125500	2830290	8850	8850	8850	8850	0
469	20230906	125400	2830290	8850	8850	8850	8850	0
470	20230906	125300	2830290	8850	8850	8850	8850	0
471	20230906	125200	2830290	8850	8850	8850	8850	2
472	20230906	125100	2812590	8840	8840	8840	8840	0
473	20230906	125000	2812590	8840	8840	8840	8840	0
474	20230906	124900	2812590	8840	8840	8840	8840	0
475	20230906	124800	2812590	8840	8840	8840	8840	0
476	20230906	124700	2812590	8840	8840	8840	8840	0
477	20230906	124600	2812590	8840	8840	8840	8840	0
478	20230906	124500	2812590	8840	8840	8840	8840	0
479	20230906	124400	2812590	8840	8840	8840	8840	0
480	20230906	124300	2812590	8840	8840	8840	8840	0
481	20230906	124200	2812590	8840	8840	8840	8840	0
482	20230906	124100	2812590	8840	8840	8840	8840	0
483	20230906	124000	2812590	8840	8840	8840	8840	0
484	20230906	123900	2812590	8840	8840	8840	8840	0
485	20230906	123800	2812590	8840	8840	8840	8840	0
486	20230906	123700	2812590	8840	8840	8840	8840	0
487	20230906	123600	2812590	8840	8840	8840	8840	0
488	20230906	123500	2812590	8840	8840	8840	8840	0
489	20230906	123400	2812590	8840	8840	8840	8840	0
490	20230906	123300	2812590	8840	8840	8840	8840	0
491	20230906	123200	2812590	8840	8840	8840	8840	0
492	20230906	123100	2812590	8840	8840	8840	8840	0
493	20230906	123000	2812590	8840	8840	8840	8840	0
494	20230906	122900	2812590	8840	8860	8860	8840	200
495	20230906	122800	1041610	8900	8900	8900	8900	0
496	20230906	122700	1041610	8900	8900	8900	8900	0
497	20230906	122600	1041610	8900	8900	8900	8900	0
498	20230906	122500	1041610	8900	8900	8900	8900	0
499	20230906	122400	1041610	8900	8900	8900	8900	0
500	20230906	122300	1041610	8900	8900	8900	8900	0
501	20230906	122200	1041610	8900	8900	8900	8900	0
502	20230906	122100	1041610	8900	8900	8900	8900	0
503	20230906	122000	1041610	8900	8900	8900	8900	0
504	20230906	121900	1041610	8900	8900	8900	8900	0
505	20230906	121800	1041610	8900	8900	8900	8900	0
506	20230906	121700	1041610	8900	8900	8900	8900	0
507	20230906	121600	1041610	8900	8900	8900	8900	0
508	20230906	121500	1041610	8900	8900	8900	8900	0
509	20230906	121400	1041610	8900	8900	8900	8900	0
510	20230906	121300	1041610	8900	8900	8900	8900	0
511	20230906	121200	1041610	8900	8900	8900	8900	0
512	20230906	121100	1041610	8900	8900	8900	8900	3
513	20230906	121000	1014910	8860	8860	8860	8860	1
514	20230906	120900	1006050	8900	8900	8900	8900	0
515	20230906	120800	1006050	8900	8900	8900	8900	0
516	20230906	120700	1006050	8900	8900	8900	8900	0
517	20230906	120600	1006050	8900	8900	8900	8900	0
518	20230906	120500	1006050	8900	8900	8900	8900	0
519	20230906	120400	1006050	8900	8900	8900	8900	0
520	20230906	120300	1006050	8900	8900	8900	8900	0
521	20230906	120200	1006050	8900	8900	8900	8900	0
522	20230906	120100	1006050	8900	8900	8900	8900	0
523	20230906	120000	1006050	8900	8900	8900	8900	0
524	20230906	115900	1006050	8900	8900	8900	8900	0
525	20230906	115800	1006050	8900	8900	8900	8900	0
526	20230906	115700	1006050	8900	8900	8900	8900	0
527	20230906	115600	1006050	8900	8900	8900	8900	0
528	20230906	115500	1006050	8900	8900	8900	8900	0
529	20230906	115400	1006050	8900	8900	8900	8900	0
530	20230906	115300	1006050	8900	8900	8900	8900	0
531	20230906	115200	1006050	8900	8900	8900	8900	0
532	20230906	115100	1006050	8900	8900	8900	8900	0
533	20230906	115000	1006050	8900	8900	8900	8900	0
534	20230906	114900	1006050	8900	8900	8900	8900	0
535	20230906	114800	1006050	8900	8900	8900	8900	0
536	20230906	114700	1006050	8900	8900	8900	8900	0
537	20230906	114600	1006050	8900	8900	8900	8900	0
538	20230906	114500	1006050	8900	8900	8900	8900	0
539	20230906	114400	1006050	8900	8900	8900	8900	0
540	20230906	114300	1006050	8900	8900	8900	8900	0
541	20230906	114200	1006050	8900	8900	8900	8900	0
542	20230906	114100	1006050	8900	8900	8900	8900	0
543	20230906	114000	1006050	8900	8900	8900	8900	0
544	20230906	113900	1006050	8900	8900	8900	8900	0
545	20230906	113800	1006050	8900	8900	8900	8900	0
546	20230906	113700	1006050	8900	8900	8900	8900	0
547	20230906	113600	1006050	8900	8900	8900	8900	0
548	20230906	113500	1006050	8900	8900	8900	8900	0
549	20230906	113400	1006050	8900	8900	8900	8900	0
550	20230906	113300	1006050	8900	8900	8900	8900	0
551	20230906	113200	1006050	8900	8900	8900	8900	0
552	20230906	113100	1006050	8900	8900	8900	8900	0
553	20230906	113000	1006050	8900	8900	8900	8900	0
554	20230906	112900	1006050	8900	8900	8900	8900	0
555	20230906	112800	1006050	8900	8900	8900	8900	0
556	20230906	112700	1006050	8900	8900	8900	8900	0
557	20230906	112600	1006050	8900	8900	8900	8900	0
558	20230906	112500	1006050	8900	8900	8900	8900	0
559	20230906	112400	1006050	8900	8900	8900	8900	0
560	20230906	112300	1006050	8900	8900	8900	8900	0
561	20230906	112200	1006050	8900	8900	8900	8900	0
562	20230906	112100	1006050	8900	8900	8900	8900	0
563	20230906	112000	1006050	8900	8900	8900	8900	0
564	20230906	111900	1006050	8900	8900	8900	8900	0
565	20230906	111800	1006050	8900	8900	8900	8900	0
566	20230906	111700	1006050	8900	8900	8900	8900	0
567	20230906	111600	1006050	8900	8900	8900	8900	0
568	20230906	111500	1006050	8900	8900	8900	8900	0
569	20230906	111400	1006050	8900	8900	8900	8900	9
570	20230906	111300	925950	8900	8900	8900	8900	0
571	20230906	111200	925950	8900	8900	8900	8900	0
572	20230906	111100	925950	8900	8900	8900	8900	0
573	20230906	111000	925950	8900	8900	8900	8900	0
574	20230906	110900	925950	8900	8900	8900	8900	0
575	20230906	110800	925950	8900	8900	8900	8900	0
576	20230906	110700	925950	8900	8900	8900	8900	0
577	20230906	110600	925950	8900	8900	8900	8900	0
578	20230906	110500	925950	8900	8900	8900	8900	0
579	20230906	110400	925950	8900	8900	8900	8900	0
580	20230906	110300	925950	8900	8900	8900	8900	0
581	20230906	110200	925950	8900	8900	8900	8900	0
582	20230906	110100	925950	8900	8900	8900	8900	0
583	20230906	110000	925950	8900	8900	8900	8900	0
584	20230906	105900	925950	8900	8900	8900	8900	0
585	20230906	105800	925950	8900	8900	8900	8900	0
586	20230906	105700	925950	8900	8900	8900	8900	0
587	20230906	105600	925950	8900	8900	8900	8900	1
588	20230906	105500	917050	8840	8840	8840	8840	0
589	20230906	105400	917050	8840	8840	8840	8840	0
590	20230906	105300	917050	8840	8840	8840	8840	0
591	20230906	105200	917050	8840	8840	8840	8840	0
592	20230906	105100	917050	8840	8840	8840	8840	0
593	20230906	105000	917050	8840	8840	8840	8840	0
594	20230906	104900	917050	8840	8840	8840	8840	0
595	20230906	104800	917050	8840	8840	8840	8840	0
596	20230906	104700	917050	8840	8840	8840	8840	0
597	20230906	104600	917050	8840	8840	8840	8840	0
598	20230906	104500	917050	8840	8840	8840	8840	0
599	20230906	104400	917050	8840	8840	8840	8840	0
600	20230906	104300	917050	8840	8840	8840	8840	0
601	20230906	104200	917050	8840	8840	8840	8840	0
602	20230906	104100	917050	8840	8840	8840	8840	0
603	20230906	104000	917050	8840	8840	8840	8840	0
604	20230906	103900	917050	8840	8840	8840	8840	0
605	20230906	103800	917050	8840	8840	8840	8840	0
606	20230906	103700	917050	8840	8840	8840	8840	0
607	20230906	103600	917050	8840	8840	8840	8840	0
608	20230906	103500	917050	8840	8840	8840	8840	0
609	20230906	103400	917050	8840	8840	8840	8840	0
610	20230906	103300	917050	8840	8840	8840	8840	0
611	20230906	103200	917050	8840	8840	8840	8840	0
612	20230906	103100	917050	8840	8840	8840	8840	0
613	20230906	103000	917050	8840	8840	8840	8840	0
614	20230906	102900	917050	8840	8840	8840	8840	0
615	20230906	102800	917050	8840	8840	8840	8840	0
616	20230906	102700	917050	8840	8840	8840	8840	0
617	20230906	102600	917050	8840	8840	8840	8840	0
618	20230906	102500	917050	8840	8840	8840	8840	0
619	20230906	102400	917050	8840	8840	8840	8840	0
620	20230906	102300	917050	8840	8840	8840	8840	0
621	20230906	102200	917050	8840	8840	8840	8840	0
622	20230906	102100	917050	8840	8840	8840	8840	0
623	20230906	102000	917050	8840	8840	8840	8840	0
624	20230906	101900	917050	8840	8840	8840	8840	0
625	20230906	101800	917050	8840	8840	8840	8840	0
626	20230906	101700	917050	8840	8840	8840	8840	0
627	20230906	101600	917050	8840	8840	8840	8840	0
628	20230906	101500	917050	8840	8840	8840	8840	0
629	20230906	101400	917050	8840	8840	8840	8840	1
630	20230906	101300	908210	8910	8910	8910	8910	0
631	20230906	101200	908210	8910	8910	8910	8900	20
632	20230906	101100	730020	8910	8910	8910	8910	10
633	20230906	101000	640920	8910	8910	8910	8910	0
634	20230906	100900	640920	8910	8910	8910	8910	0
635	20230906	100800	640920	8910	8910	8910	8910	0
636	20230906	100700	640920	8910	8910	8910	8910	0
637	20230906	100600	640920	8910	8910	8910	8910	0
638	20230906	100500	640920	8910	8910	8910	8910	0
639	20230906	100400	640920	8910	8910	8910	8910	0
640	20230906	100300	640920	8910	8910	8910	8910	0
641	20230906	100200	640920	8910	8910	8910	8910	0
642	20230906	100100	640920	8910	8910	8910	8910	0
643	20230906	100000	640920	8910	8910	8910	8910	0
644	20230906	095900	640920	8910	8910	8910	8910	0
645	20230906	095800	640920	8910	8910	8910	8910	0
646	20230906	095700	640920	8910	8910	8910	8910	0
647	20230906	095600	640920	8910	8910	8910	8910	0
648	20230906	095500	640920	8910	8910	8910	8910	0
649	20230906	095400	640920	8910	8910	8910	8910	0
650	20230906	095300	640920	8910	8910	8910	8910	0
651	20230906	095200	640920	8910	8910	8910	8910	0
652	20230906	095100	640920	8910	8910	8910	8910	0
653	20230906	095000	640920	8910	8910	8910	8910	0
654	20230906	094900	640920	8910	8910	8910	8910	0
655	20230906	094800	640920	8910	8910	8910	8910	0
656	20230906	094700	640920	8910	8910	8910	8910	0
657	20230906	094600	640920	8910	8910	8910	8910	0
658	20230906	094500	640920	8910	8910	8910	8910	0
659	20230906	094400	640920	8910	8910	8910	8910	0
660	20230906	094300	640920	8910	8910	8910	8910	0
661	20230906	094200	640920	8910	8910	8910	8910	0
662	20230906	094100	640920	8910	8910	8910	8910	0
663	20230906	094000	640920	8910	8910	8910	8910	0
664	20230906	093900	640920	8910	8910	8910	8910	0
665	20230906	093800	640920	8910	8910	8910	8910	0
666	20230906	093700	640920	8910	8910	8910	8910	0
667	20230906	093600	640920	8910	8910	8910	8910	0
668	20230906	093500	640920	8910	8910	8910	8910	1
669	20230906	093400	632010	8890	8890	8890	8890	0
670	20230906	093300	632010	8890	8890	8890	8890	0
671	20230906	093200	632010	8890	8890	8890	8890	0
672	20230906	093100	632010	8890	8890	8890	8890	9
673	20230906	093000	552000	8910	8910	8910	8910	0
674	20230906	092900	552000	8910	8910	8910	8910	0
675	20230906	092800	552000	8910	8910	8910	8910	0
676	20230906	092700	552000	8910	8910	8910	8910	0
677	20230906	092600	552000	8910	8910	8910	8910	0
678	20230906	092500	552000	8910	8910	8910	8910	0
679	20230906	092400	552000	8910	8910	8910	8910	0
680	20230906	092300	552000	8910	8910	8910	8910	5
681	20230906	092200	507450	8920	8920	8920	8920	0
682	20230906	092100	507450	8920	8920	8920	8920	0
683	20230906	092000	507450	8920	8920	8920	8920	0
684	20230906	091900	507450	8920	8920	8920	8920	0
685	20230906	091800	507450	8920	8920	8920	8920	0
686	20230906	091700	507450	8920	8920	8920	8920	0
687	20230906	091600	507450	8920	8920	8920	8920	0
688	20230906	091500	507450	8920	8920	8920	8920	0
689	20230906	091400	507450	8920	8920	8920	8920	0
690	20230906	091300	507450	8920	8920	8920	8920	0
691	20230906	091200	507450	8920	8920	8920	8920	0
692	20230906	091100	507450	8920	8920	8920	8920	0
693	20230906	091000	507450	8920	8920	8920	8920	0
694	20230906	090900	507450	8920	8920	8920	8920	0
695	20230906	090800	507450	8920	8920	8920	8920	0
696	20230906	090700	507450	8920	8920	8920	8920	0
697	20230906	090600	507450	8920	8920	8920	8920	0
698	20230906	090500	507450	8920	8920	8920	8920	0
699	20230906	090400	507450	8920	8920	8920	8920	0
700	20230906	090300	507450	8920	8920	8920	8920	0
701	20230906	090200	507450	8920	8910	8920	8910	10
702	20230906	090100	418330	8900	8900	8900	8900	3
703	20230906	090000	391630	8910	8900	8910	8900	44