KissMeData/140670/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	200400	8168907780	19110	19110	19110	19110	60727
3	20230907	200300	8168907780	19110	19110	19110	19110	0
4	20230907	200200	8168907780	19110	19110	19110	19110	0
5	20230907	200100	8168907780	19110	19110	19110	19110	0
6	20230907	200000	8168907780	19110	19110	19110	19110	0
7	20230907	195900	8168907780	19110	19110	19110	19110	0
8	20230907	195800	8168907780	19110	19110	19110	19110	0
9	20230907	195700	8168907780	19110	19110	19110	19110	0
10	20230907	195600	8168907780	19110	19110	19110	19110	0
11	20230907	195500	8168907780	19110	19110	19110	19110	0
12	20230907	195400	8168907780	19110	19110	19110	19110	0
13	20230907	195300	8168907780	19110	19110	19110	19110	0
14	20230907	195200	8168907780	19110	19110	19110	19110	0
15	20230907	195100	8168907780	19110	19110	19110	19110	0
16	20230907	195000	8168907780	19110	19110	19110	19110	0
17	20230907	194900	8168907780	19110	19110	19110	19110	0
18	20230907	194800	8168907780	19110	19110	19110	19110	0
19	20230907	194700	8168907780	19110	19110	19110	19110	0
20	20230907	194600	8168907780	19110	19110	19110	19110	0
21	20230907	194500	8168907780	19110	19110	19110	19110	0
22	20230907	194400	8168907780	19110	19110	19110	19110	0
23	20230907	194300	8168907780	19110	19110	19110	19110	0
24	20230907	194200	8168907780	19110	19110	19110	19110	0
25	20230907	194100	8168907780	19110	19110	19110	19110	0
26	20230907	194000	8168907780	19110	19110	19110	19110	0
27	20230907	193900	8168907780	19110	19110	19110	19110	0
28	20230907	193800	8168907780	19110	19110	19110	19110	0
29	20230907	193700	8168907780	19110	19110	19110	19110	0
30	20230907	193600	8168907780	19110	19110	19110	19110	0
31	20230907	193500	8168907780	19110	19110	19110	19110	0
32	20230907	193400	8168907780	19110	19110	19110	19110	60727
33	20230907	193300	8168907780	19110	19110	19110	19110	0
34	20230907	193200	8168907780	19110	19110	19110	19110	0
35	20230907	193100	8168907780	19110	19110	19110	19110	0
36	20230907	193000	8168907780	19110	19110	19110	19110	0
37	20230907	192900	8168907780	19110	19110	19110	19110	0
38	20230907	192800	8168907780	19110	19110	19110	19110	0
39	20230907	192700	8168907780	19110	19110	19110	19110	0
40	20230907	192600	8168907780	19110	19110	19110	19110	0
41	20230907	192500	8168907780	19110	19110	19110	19110	0
42	20230907	192400	8168907780	19110	19110	19110	19110	0
43	20230907	192300	8168907780	19110	19110	19110	19110	0
44	20230907	192200	8168907780	19110	19110	19110	19110	0
45	20230907	192100	8168907780	19110	19110	19110	19110	0
46	20230907	192000	8168907780	19110	19110	19110	19110	0
47	20230907	191900	8168907780	19110	19110	19110	19110	0
48	20230907	191800	8168907780	19110	19110	19110	19110	0
49	20230907	191700	8168907780	19110	19110	19110	19110	0
50	20230907	191600	8168907780	19110	19110	19110	19110	0
51	20230907	191500	8168907780	19110	19110	19110	19110	0
52	20230907	191400	8168907780	19110	19110	19110	19110	0
53	20230907	191300	8168907780	19110	19110	19110	19110	0
54	20230907	191200	8168907780	19110	19110	19110	19110	0
55	20230907	191100	8168907780	19110	19110	19110	19110	0
56	20230907	191000	8168907780	19110	19110	19110	19110	0
57	20230907	190900	8168907780	19110	19110	19110	19110	0
58	20230907	190800	8168907780	19110	19110	19110	19110	0
59	20230907	190700	8168907780	19110	19110	19110	19110	0
60	20230907	190600	8168907780	19110	19110	19110	19110	0
61	20230907	190500	8168907780	19110	19110	19110	19110	0
62	20230907	190400	8168907780	19110	19110	19110	19110	60727
63	20230907	190300	8168907780	19110	19110	19110	19110	0
64	20230907	190200	8168907780	19110	19110	19110	19110	0
65	20230907	190100	8168907780	19110	19110	19110	19110	0
66	20230907	190000	8168907780	19110	19110	19110	19110	0
67	20230907	185900	8168907780	19110	19110	19110	19110	0
68	20230907	185800	8168907780	19110	19110	19110	19110	0
69	20230907	185700	8168907780	19110	19110	19110	19110	0
70	20230907	185600	8168907780	19110	19110	19110	19110	0
71	20230907	185500	8168907780	19110	19110	19110	19110	0
72	20230907	185400	8168907780	19110	19110	19110	19110	0
73	20230907	185300	8168907780	19110	19110	19110	19110	0
74	20230907	185200	8168907780	19110	19110	19110	19110	0
75	20230907	185100	8168907780	19110	19110	19110	19110	0
76	20230907	185000	8168907780	19110	19110	19110	19110	0
77	20230907	184900	8168907780	19110	19110	19110	19110	0
78	20230907	184800	8168907780	19110	19110	19110	19110	0
79	20230907	184700	8168907780	19110	19110	19110	19110	0
80	20230907	184600	8168907780	19110	19110	19110	19110	0
81	20230907	184500	8168907780	19110	19110	19110	19110	0
82	20230907	184400	8168907780	19110	19110	19110	19110	0
83	20230907	184300	8168907780	19110	19110	19110	19110	0
84	20230907	184200	8168907780	19110	19110	19110	19110	0
85	20230907	184100	8168907780	19110	19110	19110	19110	0
86	20230907	184000	8168907780	19110	19110	19110	19110	0
87	20230907	183900	8168907780	19110	19110	19110	19110	0
88	20230907	183800	8168907780	19110	19110	19110	19110	0
89	20230907	183700	8168907780	19110	19110	19110	19110	0
90	20230907	183600	8168907780	19110	19110	19110	19110	0
91	20230907	183500	8168907780	19110	19110	19110	19110	0
92	20230907	183400	8168907780	19110	19110	19110	19110	60727
93	20230907	183300	8168907780	19110	19110	19110	19110	0
94	20230907	183200	8168907780	19110	19110	19110	19110	0
95	20230907	183100	8168907780	19110	19110	19110	19110	0
96	20230907	183000	8168907780	19110	19110	19110	19110	0
97	20230907	182900	8168907780	19110	19110	19110	19110	0
98	20230907	182800	8168907780	19110	19110	19110	19110	0
99	20230907	182700	8168907780	19110	19110	19110	19110	0
100	20230907	182600	8168907780	19110	19110	19110	19110	0
101	20230907	182500	8168907780	19110	19110	19110	19110	0
102	20230907	182400	8168907780	19110	19110	19110	19110	0
103	20230907	182300	8168907780	19110	19110	19110	19110	0
104	20230907	182200	8168907780	19110	19110	19110	19110	0
105	20230907	182100	8168907780	19110	19110	19110	19110	0
106	20230907	182000	8168907780	19110	19110	19110	19110	0
107	20230907	181900	8168907780	19110	19110	19110	19110	0
108	20230907	181800	8168907780	19110	19110	19110	19110	0
109	20230907	181700	8168907780	19110	19110	19110	19110	0
110	20230907	181600	8168907780	19110	19110	19110	19110	0
111	20230907	181500	8168907780	19110	19110	19110	19110	0
112	20230907	181400	8168907780	19110	19110	19110	19110	0
113	20230907	181300	8168907780	19110	19110	19110	19110	0
114	20230907	181200	8168907780	19110	19110	19110	19110	0
115	20230907	181100	8168907780	19110	19110	19110	19110	0
116	20230907	181000	8168907780	19110	19110	19110	19110	0
117	20230907	180900	8168907780	19110	19110	19110	19110	0
118	20230907	180800	8168907780	19110	19110	19110	19110	0
119	20230907	180700	8168907780	19110	19110	19110	19110	0
120	20230907	180600	8168907780	19110	19110	19110	19110	0
121	20230907	180500	8168907780	19110	19110	19110	19110	0
122	20230907	180400	8168907780	19110	19110	19110	19110	60727
123	20230907	180300	8168907780	19110	19110	19110	19110	0
124	20230907	180200	8168907780	19110	19110	19110	19110	0
125	20230907	180100	8168907780	19110	19110	19110	19110	0
126	20230907	180000	8168907780	19110	19110	19110	19110	0
127	20230907	175900	8168907780	19110	19110	19110	19110	0
128	20230907	175800	8168907780	19110	19110	19110	19110	0
129	20230907	175700	8168907780	19110	19110	19110	19110	0
130	20230907	175600	8168907780	19110	19110	19110	19110	0
131	20230907	175500	8168907780	19110	19110	19110	19110	0
132	20230907	175400	8168907780	19110	19110	19110	19110	0
133	20230907	175300	8168907780	19110	19110	19110	19110	0
134	20230907	175200	8168907780	19110	19110	19110	19110	0
135	20230907	175100	8168907780	19110	19110	19110	19110	0
136	20230907	175000	8168907780	19110	19110	19110	19110	0
137	20230907	174900	8168907780	19110	19110	19110	19110	0
138	20230907	174800	8168907780	19110	19110	19110	19110	0
139	20230907	174700	8168907780	19110	19110	19110	19110	0
140	20230907	174600	8168907780	19110	19110	19110	19110	0
141	20230907	174500	8168907780	19110	19110	19110	19110	0
142	20230907	174400	8168907780	19110	19110	19110	19110	0
143	20230907	174300	8168907780	19110	19110	19110	19110	0
144	20230907	174200	8168907780	19110	19110	19110	19110	0
145	20230907	174100	8168907780	19110	19110	19110	19110	0
146	20230907	174000	8168907780	19110	19110	19110	19110	0
147	20230907	173900	8168907780	19110	19110	19110	19110	0
148	20230907	173800	8168907780	19110	19110	19110	19110	0
149	20230907	173700	8168907780	19110	19110	19110	19110	0
150	20230907	173600	8168907780	19110	19110	19110	19110	0
151	20230907	173500	8168907780	19110	19110	19110	19110	0
152	20230907	173400	8168907780	19110	19110	19110	19110	60727
153	20230907	173300	8168907780	19110	19110	19110	19110	0
154	20230907	173200	8168907780	19110	19110	19110	19110	0
155	20230907	173100	8168907780	19110	19110	19110	19110	0
156	20230907	173000	8168907780	19110	19110	19110	19110	0
157	20230907	172900	8168907780	19110	19110	19110	19110	0
158	20230907	172800	8168907780	19110	19110	19110	19110	0
159	20230907	172700	8168907780	19110	19110	19110	19110	0
160	20230907	172600	8168907780	19110	19110	19110	19110	0
161	20230907	172500	8168907780	19110	19110	19110	19110	0
162	20230907	172400	8168907780	19110	19110	19110	19110	0
163	20230907	172300	8168907780	19110	19110	19110	19110	0
164	20230907	172200	8168907780	19110	19110	19110	19110	0
165	20230907	172100	8168907780	19110	19110	19110	19110	0
166	20230907	172000	8168907780	19110	19110	19110	19110	0
167	20230907	171900	8168907780	19110	19110	19110	19110	0
168	20230907	171800	8168907780	19110	19110	19110	19110	0
169	20230907	171700	8168907780	19110	19110	19110	19110	0
170	20230907	171600	8168907780	19110	19110	19110	19110	0
171	20230907	171500	8168907780	19110	19110	19110	19110	0
172	20230907	171400	8168907780	19110	19110	19110	19110	0
173	20230907	171300	8168907780	19110	19110	19110	19110	0
174	20230907	171200	8168907780	19110	19110	19110	19110	0
175	20230907	171100	8168907780	19110	19110	19110	19110	0
176	20230907	171000	8168907780	19110	19110	19110	19110	0
177	20230907	170900	8168907780	19110	19110	19110	19110	0
178	20230907	170800	8168907780	19110	19110	19110	19110	0
179	20230907	170700	8168907780	19110	19110	19110	19110	0
180	20230907	170600	8168907780	19110	19110	19110	19110	0
181	20230907	170500	8168907780	19110	19110	19110	19110	0
182	20230907	170400	8168907780	19110	19110	19110	19110	60727
183	20230907	170300	8168907780	19110	19110	19110	19110	0
184	20230907	170200	8168907780	19110	19110	19110	19110	0
185	20230907	170100	8168907780	19110	19110	19110	19110	0
186	20230907	170000	8168907780	19110	19110	19110	19110	0
187	20230907	165900	8168907780	19110	19110	19110	19110	0
188	20230907	165800	8168907780	19110	19110	19110	19110	0
189	20230907	165700	8168907780	19110	19110	19110	19110	0
190	20230907	165600	8168907780	19110	19110	19110	19110	0
191	20230907	165500	8168907780	19110	19110	19110	19110	0
192	20230907	165400	8168907780	19110	19110	19110	19110	0
193	20230907	165300	8168907780	19110	19110	19110	19110	0
194	20230907	165200	8168907780	19110	19110	19110	19110	0
195	20230907	165100	8168907780	19110	19110	19110	19110	0
196	20230907	165000	8168907780	19110	19110	19110	19110	0
197	20230907	164900	8168907780	19110	19110	19110	19110	0
198	20230907	164800	8168907780	19110	19110	19110	19110	0
199	20230907	164700	8168907780	19110	19110	19110	19110	0
200	20230907	164600	8168907780	19110	19110	19110	19110	0
201	20230907	164500	8168907780	19110	19110	19110	19110	0
202	20230907	164400	8168907780	19110	19110	19110	19110	0
203	20230907	164300	8168907780	19110	19110	19110	19110	0
204	20230907	164200	8168907780	19110	19110	19110	19110	0
205	20230907	164100	8168907780	19110	19110	19110	19110	0
206	20230907	164000	8168907780	19110	19110	19110	19110	0
207	20230907	163900	8168907780	19110	19110	19110	19110	0
208	20230907	163800	8168907780	19110	19110	19110	19110	0
209	20230907	163700	8168907780	19110	19110	19110	19110	0
210	20230907	163600	8168907780	19110	19110	19110	19110	0
211	20230907	163500	8168907780	19110	19110	19110	19110	0
212	20230907	163400	8168907780	19110	19110	19110	19110	60727
213	20230907	163300	8168907780	19110	19110	19110	19110	0
214	20230907	163200	8168907780	19110	19110	19110	19110	0
215	20230907	163100	8168907780	19110	19110	19110	19110	0
216	20230907	163000	8168907780	19110	19110	19110	19110	0
217	20230907	162900	8168907780	19110	19110	19110	19110	0
218	20230907	162800	8168907780	19110	19110	19110	19110	0
219	20230907	162700	8168907780	19110	19110	19110	19110	0
220	20230907	162600	8168907780	19110	19110	19110	19110	0
221	20230907	162500	8168907780	19110	19110	19110	19110	0
222	20230907	162400	8168907780	19110	19110	19110	19110	0
223	20230907	162300	8168907780	19110	19110	19110	19110	0
224	20230907	162200	8168907780	19110	19110	19110	19110	0
225	20230907	162100	8168907780	19110	19110	19110	19110	0
226	20230907	162000	8168907780	19110	19110	19110	19110	0
227	20230907	161900	8168907780	19110	19110	19110	19110	0
228	20230907	161800	8168907780	19110	19110	19110	19110	0
229	20230907	161700	8168907780	19110	19110	19110	19110	0
230	20230907	161600	8168907780	19110	19110	19110	19110	0
231	20230907	161500	8168907780	19110	19110	19110	19110	0
232	20230907	161400	8168907780	19110	19110	19110	19110	0
233	20230907	161300	8168907780	19110	19110	19110	19110	0
234	20230907	161200	8168907780	19110	19110	19110	19110	0
235	20230907	161100	8168907780	19110	19110	19110	19110	0
236	20230907	161000	8168907780	19110	19110	19110	19110	0
237	20230907	160900	8168907780	19110	19110	19110	19110	0
238	20230907	160800	8168907780	19110	19110	19110	19110	0
239	20230907	160700	8168907780	19110	19110	19110	19110	0
240	20230907	160600	8168907780	19110	19110	19110	19110	0
241	20230907	160500	8168907780	19110	19110	19110	19110	0
242	20230907	160400	8168907780	19110	19110	19110	19110	60727
243	20230907	160300	8168907780	19110	19110	19110	19110	0
244	20230907	160200	8168907780	19110	19110	19110	19110	0
245	20230907	160100	8168907780	19110	19110	19110	19110	0
246	20230907	160000	8168907780	19110	19110	19110	19110	0
247	20230907	155900	8168907780	19110	19110	19110	19110	0
248	20230907	155800	8168907780	19110	19110	19110	19110	0
249	20230907	155700	8168907780	19110	19110	19110	19110	0
250	20230907	155600	8168907780	19110	19110	19110	19110	0
251	20230907	155500	8168907780	19110	19110	19110	19110	0
252	20230907	155400	8168907780	19110	19110	19110	19110	0
253	20230907	155300	8168907780	19110	19110	19110	19110	0
254	20230907	155200	8168907780	19110	19110	19110	19110	0
255	20230907	155100	8168907780	19110	19110	19110	19110	0
256	20230907	155000	8168907780	19110	19110	19110	19110	0
257	20230907	154900	8168907780	19110	19110	19110	19110	0
258	20230907	154800	8168907780	19110	19110	19110	19110	0
259	20230907	154700	8168907780	19110	19110	19110	19110	0
260	20230907	154600	8168907780	19110	19110	19110	19110	0
261	20230907	154500	8168907780	19110	19110	19110	19110	0
262	20230907	154400	8168907780	19110	19110	19110	19110	0
263	20230907	154300	8168907780	19110	19110	19110	19110	0
264	20230907	154200	8168907780	19110	19110	19110	19110	0
265	20230907	154100	8168907780	19110	19110	19110	19110	0
266	20230907	154000	8168907780	19110	19110	19110	19110	0
267	20230907	153900	8168907780	19110	19110	19110	19110	0
268	20230907	153800	8168907780	19110	19110	19110	19110	0
269	20230907	153700	8168907780	19110	19110	19110	19110	0
270	20230907	153600	8168907780	19110	19110	19110	19110	0
271	20230907	153500	8168907780	19110	19110	19110	19110	0
272	20230907	153400	8168907780	19110	19110	19110	19110	60727
273	20230907	153300	8168907780	19110	19110	19110	19110	0
274	20230907	153200	8168907780	19110	19110	19110	19110	0
275	20230907	153100	8168907780	19110	19110	19110	19110	0
276	20230907	153000	8168907780	19110	19110	19110	19110	60727
277	20230907	152900	7008414810	19020	19020	19020	19020	0
278	20230907	152800	7008414810	19020	19020	19020	19020	0
279	20230907	152700	7008414810	19020	19020	19020	19020	0
280	20230907	152600	7008414810	19020	19020	19020	19020	0
281	20230907	152500	7008414810	19020	19020	19020	19020	0
282	20230907	152400	7008414810	19020	19020	19020	19020	0
283	20230907	152300	7008414810	19020	19020	19020	19020	0
284	20230907	152200	7008414810	19020	19020	19020	19020	0
285	20230907	152100	7008414810	19020	19020	19020	19020	0
286	20230907	152000	7008414810	19020	19020	19020	19020	0
287	20230907	151900	7008414810	19020	19020	19020	19020	0
288	20230907	151800	7008414810	19020	19020	19020	19020	0
289	20230907	151700	7008414810	19020	19020	19020	19020	0
290	20230907	151600	7008414810	19020	19020	19020	19020	0
291	20230907	151500	7008414810	19020	19020	19020	19020	0
292	20230907	151400	7008414810	19020	19020	19020	19020	0
293	20230907	151300	7008414810	19020	19020	19020	19020	0
294	20230907	151200	7008414810	19020	19020	19020	19020	0
295	20230907	151100	7008414810	19020	19020	19020	19020	0
296	20230907	151000	7008414810	19020	19020	19020	19020	0
297	20230907	150900	7008414810	19020	19020	19020	19020	0
298	20230907	150800	7008414810	19020	19020	19020	19020	0
299	20230907	150700	7008414810	19020	19020	19020	19020	0
300	20230907	150600	7008414810	19020	19020	19020	19020	0
301	20230907	150500	7008414810	19020	19020	19020	19020	0
302	20230907	150400	7008414810	19020	19020	19020	19020	0
303	20230907	150300	7008414810	19020	19020	19020	19020	0
304	20230907	150200	7008414810	19020	19020	19020	19020	0
305	20230907	150100	7008414810	19020	19020	19020	19020	0
306	20230907	150000	7008414810	19020	19020	19020	19020	50890
307	20230907	145900	6040487010	18990	18990	18990	18990	0
308	20230907	145800	6040487010	18990	18990	18990	18990	0
309	20230907	145700	6040487010	18990	18990	18990	18990	0
310	20230907	145600	6040487010	18990	18990	18990	18990	0
311	20230907	145500	6040487010	18990	18990	18990	18990	0
312	20230907	145400	6040487010	18990	18990	18990	18990	0
313	20230907	145300	6040487010	18990	18990	18990	18990	0
314	20230907	145200	6040487010	18990	18990	18990	18990	0
315	20230907	145100	6040487010	18990	18990	18990	18990	0
316	20230907	145000	6040487010	18990	18990	18990	18990	0
317	20230907	144900	6040487010	18990	18990	18990	18990	0
318	20230907	144800	6040487010	18990	18990	18990	18990	0
319	20230907	144700	6040487010	18990	18990	18990	18990	0
320	20230907	144600	6040487010	18990	18990	18990	18990	0
321	20230907	144500	6040487010	18990	18990	18990	18990	0
322	20230907	144400	6040487010	18990	18990	18990	18990	0
323	20230907	144300	6040487010	18990	18990	18990	18990	0
324	20230907	144200	6040487010	18990	18990	18990	18990	0
325	20230907	144100	6040487010	18990	18990	18990	18990	0
326	20230907	144000	6040487010	18990	18990	18990	18990	0
327	20230907	143900	6040487010	18990	18990	18990	18990	0
328	20230907	143800	6040487010	18990	18990	18990	18990	0
329	20230907	143700	6040487010	18990	18990	18990	18990	0
330	20230907	143600	6040487010	18990	18990	18990	18990	0
331	20230907	143500	6040487010	18990	18990	18990	18990	0
332	20230907	143400	6040487010	18990	18990	18990	18990	0
333	20230907	143300	6040487010	18990	18990	18990	18990	0
334	20230907	143200	6040487010	18990	18990	18990	18990	0
335	20230907	143100	6040487010	18990	18990	18990	18990	0
336	20230907	143000	6040487010	18990	18990	18990	18990	34806
337	20230907	142900	5379521070	18990	18990	18990	18990	0
338	20230907	142800	5379521070	18990	18990	18990	18990	0
339	20230907	142700	5379521070	18990	18990	18990	18990	0
340	20230907	142600	5379521070	18990	18990	18990	18990	0
341	20230907	142500	5379521070	18990	18990	18990	18990	0
342	20230907	142400	5379521070	18990	18990	18990	18990	0
343	20230907	142300	5379521070	18990	18990	18990	18990	0
344	20230907	142200	5379521070	18990	18990	18990	18990	0
345	20230907	142100	5379521070	18990	18990	18990	18990	0
346	20230907	142000	5379521070	18990	18990	18990	18990	0
347	20230907	141900	5379521070	18990	18990	18990	18990	0
348	20230907	141800	5379521070	18990	18990	18990	18990	0
349	20230907	141700	5379521070	18990	18990	18990	18990	0
350	20230907	141600	5379521070	18990	18990	18990	18990	0
351	20230907	141500	5379521070	18990	18990	18990	18990	0
352	20230907	141400	5379521070	18990	18990	18990	18990	0
353	20230907	141300	5379521070	18990	18990	18990	18990	0
354	20230907	141200	5379521070	18990	18990	18990	18990	0
355	20230907	141100	5379521070	18990	18990	18990	18990	0
356	20230907	141000	5379521070	18990	18990	18990	18990	0
357	20230907	140900	5379521070	18990	18990	18990	18990	0
358	20230907	140800	5379521070	18990	18990	18990	18990	0
359	20230907	140700	5379521070	18990	18990	18990	18990	0
360	20230907	140600	5379521070	18990	18990	18990	18990	0
361	20230907	140500	5379521070	18990	18990	18990	18990	0
362	20230907	140400	5379521070	18990	18990	18990	18990	0
363	20230907	140300	5379521070	18990	18990	18990	18990	0
364	20230907	140200	5379521070	18990	18990	18990	18990	0
365	20230907	140100	5379521070	18990	18990	18990	18990	0
366	20230907	140000	5379521070	18990	18990	18990	18990	50768
367	20230907	135900	4415436750	18960	18960	18960	18960	0
368	20230907	135800	4415436750	18960	18960	18960	18960	0
369	20230907	135700	4415436750	18960	18960	18960	18960	0
370	20230907	135600	4415436750	18960	18960	18960	18960	0
371	20230907	135500	4415436750	18960	18960	18960	18960	0
372	20230907	135400	4415436750	18960	18960	18960	18960	0
373	20230907	135300	4415436750	18960	18960	18960	18960	0
374	20230907	135200	4415436750	18960	18960	18960	18960	0
375	20230907	135100	4415436750	18960	18960	18960	18960	0
376	20230907	135000	4415436750	18960	18960	18960	18960	0
377	20230907	134900	4415436750	18960	18960	18960	18960	0
378	20230907	134800	4415436750	18960	18960	18960	18960	0
379	20230907	134700	4415436750	18960	18960	18960	18960	0
380	20230907	134600	4415436750	18960	18960	18960	18960	0
381	20230907	134500	4415436750	18960	18960	18960	18960	0
382	20230907	134400	4415436750	18960	18960	18960	18960	0
383	20230907	134300	4415436750	18960	18960	18960	18960	0
384	20230907	134200	4415436750	18960	18960	18960	18960	0
385	20230907	134100	4415436750	18960	18960	18960	18960	0
386	20230907	134000	4415436750	18960	18960	18960	18960	0
387	20230907	133900	4415436750	18960	18960	18960	18960	0
388	20230907	133800	4415436750	18960	18960	18960	18960	0
389	20230907	133700	4415436750	18960	18960	18960	18960	0
390	20230907	133600	4415436750	18960	18960	18960	18960	0
391	20230907	133500	4415436750	18960	18960	18960	18960	0
392	20230907	133400	4415436750	18960	18960	18960	18960	0
393	20230907	133300	4415436750	18960	18960	18960	18960	0
394	20230907	133200	4415436750	18960	18960	18960	18960	0
395	20230907	133100	4415436750	18960	18960	18960	18960	0
396	20230907	133000	4415436750	18960	18960	18960	18960	30721
397	20230907	132900	3832966590	18750	18750	18750	18750	0
398	20230907	132800	3832966590	18750	18750	18750	18750	0
399	20230907	132700	3832966590	18750	18750	18750	18750	0
400	20230907	132600	3832966590	18750	18750	18750	18750	0
401	20230907	132500	3832966590	18750	18750	18750	18750	0
402	20230907	132400	3832966590	18750	18750	18750	18750	0
403	20230907	132300	3832966590	18750	18750	18750	18750	0
404	20230907	132200	3832966590	18750	18750	18750	18750	0
405	20230907	132100	3832966590	18750	18750	18750	18750	0
406	20230907	132000	3832966590	18750	18750	18750	18750	0
407	20230907	131900	3832966590	18750	18750	18750	18750	0
408	20230907	131800	3832966590	18750	18750	18750	18750	0
409	20230907	131700	3832966590	18750	18750	18750	18750	0
410	20230907	131600	3832966590	18750	18750	18750	18750	0
411	20230907	131500	3832966590	18750	18750	18750	18750	0
412	20230907	131400	3832966590	18750	18750	18750	18750	0
413	20230907	131300	3832966590	18750	18750	18750	18750	0
414	20230907	131200	3832966590	18750	18750	18750	18750	0
415	20230907	131100	3832966590	18750	18750	18750	18750	0
416	20230907	131000	3832966590	18750	18750	18750	18750	0
417	20230907	130900	3832966590	18750	18750	18750	18750	0
418	20230907	130800	3832966590	18750	18750	18750	18750	0
419	20230907	130700	3832966590	18750	18750	18750	18750	0
420	20230907	130600	3832966590	18750	18750	18750	18750	0
421	20230907	130500	3832966590	18750	18750	18750	18750	0
422	20230907	130400	3832966590	18750	18750	18750	18750	0
423	20230907	130300	3832966590	18750	18750	18750	18750	0
424	20230907	130200	3832966590	18750	18750	18750	18750	0
425	20230907	130100	3832966590	18750	18750	18750	18750	0
426	20230907	130000	3832966590	18750	18750	18750	18750	17592
427	20230907	125900	3503116590	18700	18700	18700	18700	0
428	20230907	125800	3503116590	18700	18700	18700	18700	0
429	20230907	125700	3503116590	18700	18700	18700	18700	0
430	20230907	125600	3503116590	18700	18700	18700	18700	0
431	20230907	125500	3503116590	18700	18700	18700	18700	0
432	20230907	125400	3503116590	18700	18700	18700	18700	0
433	20230907	125300	3503116590	18700	18700	18700	18700	0
434	20230907	125200	3503116590	18700	18700	18700	18700	0
435	20230907	125100	3503116590	18700	18700	18700	18700	0
436	20230907	125000	3503116590	18700	18700	18700	18700	0
437	20230907	124900	3503116590	18700	18700	18700	18700	0
438	20230907	124800	3503116590	18700	18700	18700	18700	0
439	20230907	124700	3503116590	18700	18700	18700	18700	0
440	20230907	124600	3503116590	18700	18700	18700	18700	0
441	20230907	124500	3503116590	18700	18700	18700	18700	0
442	20230907	124400	3503116590	18700	18700	18700	18700	0
443	20230907	124300	3503116590	18700	18700	18700	18700	0
444	20230907	124200	3503116590	18700	18700	18700	18700	0
445	20230907	124100	3503116590	18700	18700	18700	18700	0
446	20230907	124000	3503116590	18700	18700	18700	18700	0
447	20230907	123900	3503116590	18700	18700	18700	18700	0
448	20230907	123800	3503116590	18700	18700	18700	18700	0
449	20230907	123700	3503116590	18700	18700	18700	18700	0
450	20230907	123600	3503116590	18700	18700	18700	18700	0
451	20230907	123500	3503116590	18700	18700	18700	18700	0
452	20230907	123400	3503116590	18700	18700	18700	18700	0
453	20230907	123300	3503116590	18700	18700	18700	18700	0
454	20230907	123200	3503116590	18700	18700	18700	18700	0
455	20230907	123100	3503116590	18700	18700	18700	18700	0
456	20230907	123000	3503116590	18700	18700	18700	18700	11033
457	20230907	122900	3296799490	18670	18670	18670	18670	0
458	20230907	122800	3296799490	18670	18670	18670	18670	0
459	20230907	122700	3296799490	18670	18670	18670	18670	0
460	20230907	122600	3296799490	18670	18670	18670	18670	0
461	20230907	122500	3296799490	18670	18670	18670	18670	0
462	20230907	122400	3296799490	18670	18670	18670	18670	0
463	20230907	122300	3296799490	18670	18670	18670	18670	0
464	20230907	122200	3296799490	18670	18670	18670	18670	0
465	20230907	122100	3296799490	18670	18670	18670	18670	0
466	20230907	122000	3296799490	18670	18670	18670	18670	0
467	20230907	121900	3296799490	18670	18670	18670	18670	0
468	20230907	121800	3296799490	18670	18670	18670	18670	0
469	20230907	121700	3296799490	18670	18670	18670	18670	0
470	20230907	121600	3296799490	18670	18670	18670	18670	0
471	20230907	121500	3296799490	18670	18670	18670	18670	0
472	20230907	121400	3296799490	18670	18670	18670	18670	0
473	20230907	121300	3296799490	18670	18670	18670	18670	0
474	20230907	121200	3296799490	18670	18670	18670	18670	0
475	20230907	121100	3296799490	18670	18670	18670	18670	0
476	20230907	121000	3296799490	18670	18670	18670	18670	0
477	20230907	120900	3296799490	18670	18670	18670	18670	0
478	20230907	120800	3296799490	18670	18670	18670	18670	0
479	20230907	120700	3296799490	18670	18670	18670	18670	0
480	20230907	120600	3296799490	18670	18670	18670	18670	0
481	20230907	120500	3296799490	18670	18670	18670	18670	0
482	20230907	120400	3296799490	18670	18670	18670	18670	0
483	20230907	120300	3296799490	18670	18670	18670	18670	0
484	20230907	120200	3296799490	18670	18670	18670	18670	0
485	20230907	120100	3296799490	18670	18670	18670	18670	0
486	20230907	120000	3296799490	18670	18670	18670	18670	16846
487	20230907	115900	2982284670	18650	18650	18650	18650	0
488	20230907	115800	2982284670	18650	18650	18650	18650	0
489	20230907	115700	2982284670	18650	18650	18650	18650	0
490	20230907	115600	2982284670	18650	18650	18650	18650	0
491	20230907	115500	2982284670	18650	18650	18650	18650	0
492	20230907	115400	2982284670	18650	18650	18650	18650	0
493	20230907	115300	2982284670	18650	18650	18650	18650	0
494	20230907	115200	2982284670	18650	18650	18650	18650	0
495	20230907	115100	2982284670	18650	18650	18650	18650	0
496	20230907	115000	2982284670	18650	18650	18650	18650	0
497	20230907	114900	2982284670	18650	18650	18650	18650	0
498	20230907	114800	2982284670	18650	18650	18650	18650	0
499	20230907	114700	2982284670	18650	18650	18650	18650	0
500	20230907	114600	2982284670	18650	18650	18650	18650	0
501	20230907	114500	2982284670	18650	18650	18650	18650	0
502	20230907	114400	2982284670	18650	18650	18650	18650	0
503	20230907	114300	2982284670	18650	18650	18650	18650	0
504	20230907	114200	2982284670	18650	18650	18650	18650	0
505	20230907	114100	2982284670	18650	18650	18650	18650	0
506	20230907	114000	2982284670	18650	18650	18650	18650	0
507	20230907	113900	2982284670	18650	18650	18650	18650	0
508	20230907	113800	2982284670	18650	18650	18650	18650	0
509	20230907	113700	2982284670	18650	18650	18650	18650	0
510	20230907	113600	2982284670	18650	18650	18650	18650	0
511	20230907	113500	2982284670	18650	18650	18650	18650	0
512	20230907	113400	2982284670	18650	18650	18650	18650	0
513	20230907	113300	2982284670	18650	18650	18650	18650	0
514	20230907	113200	2982284670	18650	18650	18650	18650	0
515	20230907	113100	2982284670	18650	18650	18650	18650	0
516	20230907	113000	2982284670	18650	18650	18650	18650	21959
517	20230907	112900	2572749320	18610	18610	18610	18610	0
518	20230907	112800	2572749320	18610	18610	18610	18610	0
519	20230907	112700	2572749320	18610	18610	18610	18610	0
520	20230907	112600	2572749320	18610	18610	18610	18610	0
521	20230907	112500	2572749320	18610	18610	18610	18610	0
522	20230907	112400	2572749320	18610	18610	18610	18610	0
523	20230907	112300	2572749320	18610	18610	18610	18610	0
524	20230907	112200	2572749320	18610	18610	18610	18610	0
525	20230907	112100	2572749320	18610	18610	18610	18610	0
526	20230907	112000	2572749320	18610	18610	18610	18610	0
527	20230907	111900	2572749320	18610	18610	18610	18610	0
528	20230907	111800	2572749320	18610	18610	18610	18610	0
529	20230907	111700	2572749320	18610	18610	18610	18610	0
530	20230907	111600	2572749320	18610	18610	18610	18610	0
531	20230907	111500	2572749320	18610	18610	18610	18610	0
532	20230907	111400	2572749320	18610	18610	18610	18610	0
533	20230907	111300	2572749320	18610	18610	18610	18610	0
534	20230907	111200	2572749320	18610	18610	18610	18610	0
535	20230907	111100	2572749320	18610	18610	18610	18610	0
536	20230907	111000	2572749320	18610	18610	18610	18610	0
537	20230907	110900	2572749320	18610	18610	18610	18610	0
538	20230907	110800	2572749320	18610	18610	18610	18610	0
539	20230907	110700	2572749320	18610	18610	18610	18610	0
540	20230907	110600	2572749320	18610	18610	18610	18610	0
541	20230907	110500	2572749320	18610	18610	18610	18610	0
542	20230907	110400	2572749320	18610	18610	18610	18610	0
543	20230907	110300	2572749320	18610	18610	18610	18610	0
544	20230907	110200	2572749320	18610	18610	18610	18610	0
545	20230907	110100	2572749320	18610	18610	18610	18610	0
546	20230907	110000	2572749320	18610	18610	18610	18610	20101
547	20230907	105900	2198669710	18740	18740	18740	18740	0
548	20230907	105800	2198669710	18740	18740	18740	18740	0
549	20230907	105700	2198669710	18740	18740	18740	18740	0
550	20230907	105600	2198669710	18740	18740	18740	18740	0
551	20230907	105500	2198669710	18740	18740	18740	18740	0
552	20230907	105400	2198669710	18740	18740	18740	18740	0
553	20230907	105300	2198669710	18740	18740	18740	18740	0
554	20230907	105200	2198669710	18740	18740	18740	18740	0
555	20230907	105100	2198669710	18740	18740	18740	18740	0
556	20230907	105000	2198669710	18740	18740	18740	18740	0
557	20230907	104900	2198669710	18740	18740	18740	18740	0
558	20230907	104800	2198669710	18740	18740	18740	18740	0
559	20230907	104700	2198669710	18740	18740	18740	18740	0
560	20230907	104600	2198669710	18740	18740	18740	18740	0
561	20230907	104500	2198669710	18740	18740	18740	18740	0
562	20230907	104400	2198669710	18740	18740	18740	18740	0
563	20230907	104300	2198669710	18740	18740	18740	18740	0
564	20230907	104200	2198669710	18740	18740	18740	18740	0
565	20230907	104100	2198669710	18740	18740	18740	18740	0
566	20230907	104000	2198669710	18740	18740	18740	18740	0
567	20230907	103900	2198669710	18740	18740	18740	18740	0
568	20230907	103800	2198669710	18740	18740	18740	18740	0
569	20230907	103700	2198669710	18740	18740	18740	18740	0
570	20230907	103600	2198669710	18740	18740	18740	18740	0
571	20230907	103500	2198669710	18740	18740	18740	18740	0
572	20230907	103400	2198669710	18740	18740	18740	18740	0
573	20230907	103300	2198669710	18740	18740	18740	18740	0
574	20230907	103200	2198669710	18740	18740	18740	18740	0
575	20230907	103100	2198669710	18740	18740	18740	18740	0
576	20230907	103000	2198669710	18740	18740	18740	18740	22762
577	20230907	102900	1772109830	18870	18870	18870	18870	0
578	20230907	102800	1772109830	18870	18870	18870	18870	0
579	20230907	102700	1772109830	18870	18870	18870	18870	0
580	20230907	102600	1772109830	18870	18870	18870	18870	0
581	20230907	102500	1772109830	18870	18870	18870	18870	0
582	20230907	102400	1772109830	18870	18870	18870	18870	0
583	20230907	102300	1772109830	18870	18870	18870	18870	0
584	20230907	102200	1772109830	18870	18870	18870	18870	0
585	20230907	102100	1772109830	18870	18870	18870	18870	0
586	20230907	102000	1772109830	18870	18870	18870	18870	0
587	20230907	101900	1772109830	18870	18870	18870	18870	0
588	20230907	101800	1772109830	18870	18870	18870	18870	0
589	20230907	101700	1772109830	18870	18870	18870	18870	0
590	20230907	101600	1772109830	18870	18870	18870	18870	0
591	20230907	101500	1772109830	18870	18870	18870	18870	0
592	20230907	101400	1772109830	18870	18870	18870	18870	0
593	20230907	101300	1772109830	18870	18870	18870	18870	0
594	20230907	101200	1772109830	18870	18870	18870	18870	0
595	20230907	101100	1772109830	18870	18870	18870	18870	0
596	20230907	101000	1772109830	18870	18870	18870	18870	0
597	20230907	100900	1772109830	18870	18870	18870	18870	0
598	20230907	100800	1772109830	18870	18870	18870	18870	0
599	20230907	100700	1772109830	18870	18870	18870	18870	0
600	20230907	100600	1772109830	18870	18870	18870	18870	0
601	20230907	100500	1772109830	18870	18870	18870	18870	0
602	20230907	100400	1772109830	18870	18870	18870	18870	0
603	20230907	100300	1772109830	18870	18870	18870	18870	0
604	20230907	100200	1772109830	18870	18870	18870	18870	0
605	20230907	100100	1772109830	18870	18870	18870	18870	0
606	20230907	100000	1772109830	18870	18870	18870	18870	50510
607	20230907	095900	818986130	18700	18700	18700	18700	0
608	20230907	095800	818986130	18700	18700	18700	18700	0
609	20230907	095700	818986130	18700	18700	18700	18700	0
610	20230907	095600	818986130	18700	18700	18700	18700	0
611	20230907	095500	818986130	18700	18700	18700	18700	0
612	20230907	095400	818986130	18700	18700	18700	18700	0
613	20230907	095300	818986130	18700	18700	18700	18700	0
614	20230907	095200	818986130	18700	18700	18700	18700	0
615	20230907	095100	818986130	18700	18700	18700	18700	0
616	20230907	095000	818986130	18700	18700	18700	18700	0
617	20230907	094900	818986130	18700	18700	18700	18700	0
618	20230907	094800	818986130	18700	18700	18700	18700	0
619	20230907	094700	818986130	18700	18700	18700	18700	0
620	20230907	094600	818986130	18700	18700	18700	18700	0
621	20230907	094500	818986130	18700	18700	18700	18700	0
622	20230907	094400	818986130	18700	18700	18700	18700	0
623	20230907	094300	818986130	18700	18700	18700	18700	0
624	20230907	094200	818986130	18700	18700	18700	18700	0
625	20230907	094100	818986130	18700	18700	18700	18700	0
626	20230907	094000	818986130	18700	18700	18700	18700	0
627	20230907	093900	818986130	18700	18700	18700	18700	0
628	20230907	093800	818986130	18700	18700	18700	18700	0
629	20230907	093700	818986130	18700	18700	18700	18700	0
630	20230907	093600	818986130	18700	18700	18700	18700	0
631	20230907	093500	818986130	18700	18700	18700	18700	0
632	20230907	093400	818986130	18700	18700	18700	18700	0
633	20230907	093300	818986130	18700	18700	18700	18700	0
634	20230907	093200	818986130	18700	18700	18700	18700	0
635	20230907	093100	818986130	18700	18700	18700	18700	0
636	20230907	093000	818986130	18700	18700	18700	18700	34230
637	20230907	092900	178885130	18250	18250	18250	18250	0
638	20230907	092800	178885130	18250	18250	18250	18250	0
639	20230907	092700	178885130	18250	18250	18250	18250	0
640	20230907	092600	178885130	18250	18250	18250	18250	0
641	20230907	092500	178885130	18250	18250	18250	18250	0
642	20230907	092400	178885130	18250	18250	18250	18250	0
643	20230907	092300	178885130	18250	18250	18250	18250	0
644	20230907	092200	178885130	18250	18250	18250	18250	0
645	20230907	092100	178885130	18250	18250	18250	18250	0
646	20230907	092000	178885130	18250	18250	18250	18250	0
647	20230907	091900	178885130	18250	18250	18250	18250	0
648	20230907	091800	178885130	18250	18250	18250	18250	0
649	20230907	091700	178885130	18250	18250	18250	18250	0
650	20230907	091600	178885130	18250	18250	18250	18250	0
651	20230907	091500	178885130	18250	18250	18250	18250	0
652	20230907	091400	178885130	18250	18250	18250	18250	0
653	20230907	091300	178885130	18250	18250	18250	18250	0
654	20230907	091200	178885130	18250	18250	18250	18250	0
655	20230907	091100	178885130	18250	18250	18250	18250	0
656	20230907	091000	178885130	18250	18250	18250	18250	0
657	20230907	090900	178885130	18250	18250	18250	18250	0
658	20230907	090800	178885130	18250	18250	18250	18250	0
659	20230907	090700	178885130	18250	18250	18250	18250	0
660	20230907	090600	178885130	18250	18250	18250	18250	0
661	20230907	090500	178885130	18250	18250	18250	18250	0
662	20230907	090400	178885130	18250	18250	18250	18250	0
663	20230907	090300	178885130	18250	18250	18250	18250	0
664	20230907	090200	178885130	18250	18250	18250	18250	0
665	20230907	090100	178885130	18250	18250	18250	18250	0
666	20230907	090000	178885130	18250	18250	18250	18250	9149