KissMeData/052790/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	192100	34899700	6670	6670	6670	6670	19
3	20230904	192000	34899700	6670	6670	6670	6670	0
4	20230904	191900	34899700	6670	6670	6670	6670	0
5	20230904	191800	34899700	6670	6670	6670	6670	0
6	20230904	191700	34899700	6670	6670	6670	6670	0
7	20230904	191600	34899700	6670	6670	6670	6670	0
8	20230904	191500	34899700	6670	6670	6670	6670	0
9	20230904	191400	34899700	6670	6670	6670	6670	0
10	20230904	191300	34899700	6670	6670	6670	6670	0
11	20230904	191200	34899700	6670	6670	6670	6670	0
12	20230904	191100	34899700	6670	6670	6670	6670	0
13	20230904	191000	34899700	6670	6670	6670	6670	0
14	20230904	190900	34899700	6670	6670	6670	6670	0
15	20230904	190800	34899700	6670	6670	6670	6670	0
16	20230904	190700	34899700	6670	6670	6670	6670	0
17	20230904	190600	34899700	6670	6670	6670	6670	0
18	20230904	190500	34899700	6670	6670	6670	6670	0
19	20230904	190400	34899700	6670	6670	6670	6670	0
20	20230904	190300	34899700	6670	6670	6670	6670	0
21	20230904	190200	34899700	6670	6670	6670	6670	0
22	20230904	190100	34899700	6670	6670	6670	6670	0
23	20230904	190000	34899700	6670	6670	6670	6670	0
24	20230904	185900	34899700	6670	6670	6670	6670	0
25	20230904	185800	34899700	6670	6670	6670	6670	0
26	20230904	185700	34899700	6670	6670	6670	6670	0
27	20230904	185600	34899700	6670	6670	6670	6670	0
28	20230904	185500	34899700	6670	6670	6670	6670	0
29	20230904	185400	34899700	6670	6670	6670	6670	0
30	20230904	185300	34899700	6670	6670	6670	6670	0
31	20230904	185200	34899700	6670	6670	6670	6670	0
32	20230904	185100	34899700	6670	6670	6670	6670	19
33	20230904	185000	34899700	6670	6670	6670	6670	0
34	20230904	184900	34899700	6670	6670	6670	6670	0
35	20230904	184800	34899700	6670	6670	6670	6670	0
36	20230904	184700	34899700	6670	6670	6670	6670	0
37	20230904	184600	34899700	6670	6670	6670	6670	0
38	20230904	184500	34899700	6670	6670	6670	6670	0
39	20230904	184400	34899700	6670	6670	6670	6670	0
40	20230904	184300	34899700	6670	6670	6670	6670	0
41	20230904	184200	34899700	6670	6670	6670	6670	0
42	20230904	184100	34899700	6670	6670	6670	6670	0
43	20230904	184000	34899700	6670	6670	6670	6670	0
44	20230904	183900	34899700	6670	6670	6670	6670	0
45	20230904	183800	34899700	6670	6670	6670	6670	0
46	20230904	183700	34899700	6670	6670	6670	6670	0
47	20230904	183600	34899700	6670	6670	6670	6670	0
48	20230904	183500	34899700	6670	6670	6670	6670	0
49	20230904	183400	34899700	6670	6670	6670	6670	0
50	20230904	183300	34899700	6670	6670	6670	6670	0
51	20230904	183200	34899700	6670	6670	6670	6670	0
52	20230904	183100	34899700	6670	6670	6670	6670	0
53	20230904	183000	34899700	6670	6670	6670	6670	0
54	20230904	182900	34899700	6670	6670	6670	6670	0
55	20230904	182800	34899700	6670	6670	6670	6670	0
56	20230904	182700	34899700	6670	6670	6670	6670	0
57	20230904	182600	34899700	6670	6670	6670	6670	0
58	20230904	182500	34899700	6670	6670	6670	6670	0
59	20230904	182400	34899700	6670	6670	6670	6670	0
60	20230904	182300	34899700	6670	6670	6670	6670	0
61	20230904	182200	34899700	6670	6670	6670	6670	0
62	20230904	182100	34899700	6670	6670	6670	6670	19
63	20230904	182000	34899700	6670	6670	6670	6670	0
64	20230904	181900	34899700	6670	6670	6670	6670	0
65	20230904	181800	34899700	6670	6670	6670	6670	0
66	20230904	181700	34899700	6670	6670	6670	6670	0
67	20230904	181600	34899700	6670	6670	6670	6670	0
68	20230904	181500	34899700	6670	6670	6670	6670	0
69	20230904	181400	34899700	6670	6670	6670	6670	0
70	20230904	181300	34899700	6670	6670	6670	6670	0
71	20230904	181200	34899700	6670	6670	6670	6670	0
72	20230904	181100	34899700	6670	6670	6670	6670	0
73	20230904	181000	34899700	6670	6670	6670	6670	0
74	20230904	180900	34899700	6670	6670	6670	6670	0
75	20230904	180800	34899700	6670	6670	6670	6670	0
76	20230904	180700	34899700	6670	6670	6670	6670	0
77	20230904	180600	34899700	6670	6670	6670	6670	0
78	20230904	180500	34899700	6670	6670	6670	6670	0
79	20230904	180400	34899700	6670	6670	6670	6670	0
80	20230904	180300	34899700	6670	6670	6670	6670	0
81	20230904	180200	34899700	6670	6670	6670	6670	0
82	20230904	180100	34899700	6670	6670	6670	6670	0
83	20230904	180000	34899700	6670	6670	6670	6670	0
84	20230904	175900	34899700	6670	6670	6670	6670	0
85	20230904	175800	34899700	6670	6670	6670	6670	0
86	20230904	175700	34899700	6670	6670	6670	6670	0
87	20230904	175600	34899700	6670	6670	6670	6670	0
88	20230904	175500	34899700	6670	6670	6670	6670	0
89	20230904	175400	34899700	6670	6670	6670	6670	0
90	20230904	175300	34899700	6670	6670	6670	6670	0
91	20230904	175200	34899700	6670	6670	6670	6670	0
92	20230904	175100	34899700	6670	6670	6670	6670	19
93	20230904	175000	34899700	6670	6670	6670	6670	0
94	20230904	174900	34899700	6670	6670	6670	6670	0
95	20230904	174800	34899700	6670	6670	6670	6670	0
96	20230904	174700	34899700	6670	6670	6670	6670	0
97	20230904	174600	34899700	6670	6670	6670	6670	0
98	20230904	174500	34899700	6670	6670	6670	6670	0
99	20230904	174400	34899700	6670	6670	6670	6670	0
100	20230904	174300	34899700	6670	6670	6670	6670	0
101	20230904	174200	34899700	6670	6670	6670	6670	0
102	20230904	174100	34899700	6670	6670	6670	6670	0
103	20230904	174000	34899700	6670	6670	6670	6670	0
104	20230904	173900	34899700	6670	6670	6670	6670	0
105	20230904	173800	34899700	6670	6670	6670	6670	0
106	20230904	173700	34899700	6670	6670	6670	6670	0
107	20230904	173600	34899700	6670	6670	6670	6670	0
108	20230904	173500	34899700	6670	6670	6670	6670	0
109	20230904	173400	34899700	6670	6670	6670	6670	0
110	20230904	173300	34899700	6670	6670	6670	6670	0
111	20230904	173200	34899700	6670	6670	6670	6670	0
112	20230904	173100	34899700	6670	6670	6670	6670	0
113	20230904	173000	34899700	6670	6670	6670	6670	0
114	20230904	172900	34899700	6670	6670	6670	6670	0
115	20230904	172800	34899700	6670	6670	6670	6670	0
116	20230904	172700	34899700	6670	6670	6670	6670	0
117	20230904	172600	34899700	6670	6670	6670	6670	0
118	20230904	172500	34899700	6670	6670	6670	6670	0
119	20230904	172400	34899700	6670	6670	6670	6670	0
120	20230904	172300	34899700	6670	6670	6670	6670	0
121	20230904	172200	34899700	6670	6670	6670	6670	0
122	20230904	172100	34899700	6670	6670	6670	6670	19
123	20230904	172000	34899700	6670	6670	6670	6670	0
124	20230904	171900	34899700	6670	6670	6670	6670	0
125	20230904	171800	34899700	6670	6670	6670	6670	0
126	20230904	171700	34899700	6670	6670	6670	6670	0
127	20230904	171600	34899700	6670	6670	6670	6670	0
128	20230904	171500	34899700	6670	6670	6670	6670	0
129	20230904	171400	34899700	6670	6670	6670	6670	0
130	20230904	171300	34899700	6670	6670	6670	6670	0
131	20230904	171200	34899700	6670	6670	6670	6670	0
132	20230904	171100	34899700	6670	6670	6670	6670	0
133	20230904	171000	34899700	6670	6670	6670	6670	0
134	20230904	170900	34899700	6670	6670	6670	6670	0
135	20230904	170800	34899700	6670	6670	6670	6670	0
136	20230904	170700	34899700	6670	6670	6670	6670	0
137	20230904	170600	34899700	6670	6670	6670	6670	0
138	20230904	170500	34899700	6670	6670	6670	6670	0
139	20230904	170400	34899700	6670	6670	6670	6670	0
140	20230904	170300	34899700	6670	6670	6670	6670	0
141	20230904	170200	34899700	6670	6670	6670	6670	0
142	20230904	170100	34899700	6670	6670	6670	6670	0
143	20230904	170000	34899700	6670	6670	6670	6670	0
144	20230904	165900	34899700	6670	6670	6670	6670	0
145	20230904	165800	34899700	6670	6670	6670	6670	0
146	20230904	165700	34899700	6670	6670	6670	6670	0
147	20230904	165600	34899700	6670	6670	6670	6670	0
148	20230904	165500	34899700	6670	6670	6670	6670	0
149	20230904	165400	34899700	6670	6670	6670	6670	0
150	20230904	165300	34899700	6670	6670	6670	6670	0
151	20230904	165200	34899700	6670	6670	6670	6670	0
152	20230904	165100	34899700	6670	6670	6670	6670	19
153	20230904	165000	34899700	6670	6670	6670	6670	0
154	20230904	164900	34899700	6670	6670	6670	6670	0
155	20230904	164800	34899700	6670	6670	6670	6670	0
156	20230904	164700	34899700	6670	6670	6670	6670	0
157	20230904	164600	34899700	6670	6670	6670	6670	0
158	20230904	164500	34899700	6670	6670	6670	6670	0
159	20230904	164400	34899700	6670	6670	6670	6670	0
160	20230904	164300	34899700	6670	6670	6670	6670	0
161	20230904	164200	34899700	6670	6670	6670	6670	0
162	20230904	164100	34899700	6670	6670	6670	6670	0
163	20230904	164000	34899700	6670	6670	6670	6670	0
164	20230904	163900	34899700	6670	6670	6670	6670	0
165	20230904	163800	34899700	6670	6670	6670	6670	0
166	20230904	163700	34899700	6670	6670	6670	6670	0
167	20230904	163600	34899700	6670	6670	6670	6670	0
168	20230904	163500	34899700	6670	6670	6670	6670	0
169	20230904	163400	34899700	6670	6670	6670	6670	0
170	20230904	163300	34899700	6670	6670	6670	6670	0
171	20230904	163200	34899700	6670	6670	6670	6670	0
172	20230904	163100	34899700	6670	6670	6670	6670	0
173	20230904	163000	34899700	6670	6670	6670	6670	0
174	20230904	162900	34899700	6670	6670	6670	6670	0
175	20230904	162800	34899700	6670	6670	6670	6670	0
176	20230904	162700	34899700	6670	6670	6670	6670	0
177	20230904	162600	34899700	6670	6670	6670	6670	0
178	20230904	162500	34899700	6670	6670	6670	6670	0
179	20230904	162400	34899700	6670	6670	6670	6670	0
180	20230904	162300	34899700	6670	6670	6670	6670	0
181	20230904	162200	34899700	6670	6670	6670	6670	0
182	20230904	162100	34899700	6670	6670	6670	6670	19
183	20230904	162000	34899700	6670	6670	6670	6670	0
184	20230904	161900	34899700	6670	6670	6670	6670	0
185	20230904	161800	34899700	6670	6670	6670	6670	0
186	20230904	161700	34899700	6670	6670	6670	6670	0
187	20230904	161600	34899700	6670	6670	6670	6670	0
188	20230904	161500	34899700	6670	6670	6670	6670	0
189	20230904	161400	34899700	6670	6670	6670	6670	0
190	20230904	161300	34899700	6670	6670	6670	6670	0
191	20230904	161200	34899700	6670	6670	6670	6670	0
192	20230904	161100	34899700	6670	6670	6670	6670	0
193	20230904	161000	34899700	6670	6670	6670	6670	0
194	20230904	160900	34899700	6670	6670	6670	6670	0
195	20230904	160800	34899700	6670	6670	6670	6670	0
196	20230904	160700	34899700	6670	6670	6670	6670	0
197	20230904	160600	34899700	6670	6670	6670	6670	0
198	20230904	160500	34899700	6670	6670	6670	6670	0
199	20230904	160400	34899700	6670	6670	6670	6670	0
200	20230904	160300	34899700	6670	6670	6670	6670	0
201	20230904	160200	34899700	6670	6670	6670	6670	0
202	20230904	160100	34899700	6670	6670	6670	6670	0
203	20230904	160000	34899700	6670	6670	6670	6670	0
204	20230904	155900	34899700	6670	6670	6670	6670	0
205	20230904	155800	34899700	6670	6670	6670	6670	0
206	20230904	155700	34899700	6670	6670	6670	6670	0
207	20230904	155600	34899700	6670	6670	6670	6670	0
208	20230904	155500	34899700	6670	6670	6670	6670	0
209	20230904	155400	34899700	6670	6670	6670	6670	0
210	20230904	155300	34899700	6670	6670	6670	6670	0
211	20230904	155200	34899700	6670	6670	6670	6670	0
212	20230904	155100	34899700	6670	6670	6670	6670	19
213	20230904	155000	34899700	6670	6670	6670	6670	0
214	20230904	154900	34899700	6670	6670	6670	6670	0
215	20230904	154800	34899700	6670	6670	6670	6670	0
216	20230904	154700	34899700	6670	6670	6670	6670	0
217	20230904	154600	34899700	6670	6670	6670	6670	0
218	20230904	154500	34899700	6670	6670	6670	6670	0
219	20230904	154400	34899700	6670	6670	6670	6670	0
220	20230904	154300	34899700	6670	6670	6670	6670	0
221	20230904	154200	34899700	6670	6670	6670	6670	0
222	20230904	154100	34899700	6670	6670	6670	6670	0
223	20230904	154000	34899700	6670	6670	6670	6670	0
224	20230904	153900	34899700	6670	6670	6670	6670	0
225	20230904	153800	34899700	6670	6670	6670	6670	0
226	20230904	153700	34899700	6670	6670	6670	6670	0
227	20230904	153600	34899700	6670	6670	6670	6670	0
228	20230904	153500	34899700	6670	6670	6670	6670	0
229	20230904	153400	34899700	6670	6670	6670	6670	0
230	20230904	153300	34899700	6670	6670	6670	6670	0
231	20230904	153200	34899700	6670	6670	6670	6670	0
232	20230904	153100	34899700	6670	6670	6670	6670	0
233	20230904	153000	34899700	6670	6670	6670	6670	19
234	20230904	152900	34772970	6670	6670	6670	6670	0
235	20230904	152800	34772970	6670	6670	6670	6670	0
236	20230904	152700	34772970	6670	6670	6670	6670	0
237	20230904	152600	34772970	6670	6670	6670	6670	0
238	20230904	152500	34772970	6670	6670	6670	6670	0
239	20230904	152400	34772970	6670	6670	6670	6670	0
240	20230904	152300	34772970	6670	6670	6670	6670	0
241	20230904	152200	34772970	6670	6670	6670	6670	0
242	20230904	152100	34772970	6670	6670	6670	6670	0
243	20230904	152000	34772970	6670	6670	6670	6670	0
244	20230904	151900	34772970	6670	6650	6670	6650	165
245	20230904	151800	33675050	6650	6650	6650	6650	0
246	20230904	151700	33675050	6650	6650	6650	6650	0
247	20230904	151600	33675050	6650	6650	6650	6650	0
248	20230904	151500	33675050	6650	6610	6650	6610	291
249	20230904	151400	31751500	6620	6620	6620	6620	249
250	20230904	151300	30103120	6640	6640	6640	6640	0
251	20230904	151200	30103120	6640	6640	6640	6640	0
252	20230904	151100	30103120	6640	6640	6640	6640	0
253	20230904	151000	30103120	6640	6640	6640	6640	0
254	20230904	150900	30103120	6640	6640	6640	6640	0
255	20230904	150800	30103120	6640	6640	6640	6640	0
256	20230904	150700	30103120	6640	6640	6640	6640	0
257	20230904	150600	30103120	6640	6640	6640	6640	1
258	20230904	150500	30096480	6600	6630	6630	6600	375
259	20230904	150400	27617610	6650	6650	6650	6650	0
260	20230904	150300	27617610	6650	6650	6650	6650	0
261	20230904	150200	27617610	6650	6650	6650	6650	0
262	20230904	150100	27617610	6650	6650	6650	6650	0
263	20230904	150000	27617610	6650	6650	6650	6650	0
264	20230904	145900	27617610	6650	6650	6650	6650	0
265	20230904	145800	27617610	6650	6650	6650	6650	0
266	20230904	145700	27617610	6650	6650	6650	6650	0
267	20230904	145600	27617610	6650	6650	6650	6650	0
268	20230904	145500	27617610	6650	6650	6650	6650	0
269	20230904	145400	27617610	6650	6650	6650	6650	0
270	20230904	145300	27617610	6650	6650	6650	6650	0
271	20230904	145200	27617610	6650	6650	6650	6650	0
272	20230904	145100	27617610	6650	6650	6650	6650	0
273	20230904	145000	27617610	6650	6650	6650	6650	0
274	20230904	144900	27617610	6650	6650	6650	6650	49
275	20230904	144800	27291760	6650	6630	6650	6630	2
276	20230904	144700	27278480	6650	6650	6650	6650	0
277	20230904	144600	27278480	6650	6650	6650	6650	1
278	20230904	144500	27271830	6630	6630	6630	6630	0
279	20230904	144400	27271830	6630	6630	6630	6630	0
280	20230904	144300	27271830	6630	6630	6630	6630	17
281	20230904	144200	27159120	6630	6630	6630	6630	1
282	20230904	144100	27152490	6660	6660	6660	6660	0
283	20230904	144000	27152490	6660	6660	6660	6660	0
284	20230904	143900	27152490	6660	6660	6660	6660	0
285	20230904	143800	27152490	6660	6640	6660	6640	574
286	20230904	143700	23341110	6640	6640	6640	6640	1
287	20230904	143600	23334470	6650	6650	6650	6650	0
288	20230904	143500	23334470	6650	6650	6650	6650	35
289	20230904	143400	23101720	6660	6660	6660	6660	0
290	20230904	143300	23101720	6660	6660	6660	6660	0
291	20230904	143200	23101720	6660	6660	6660	6660	0
292	20230904	143100	23101720	6660	6660	6660	6660	0
293	20230904	143000	23101720	6660	6660	6660	6660	0
294	20230904	142900	23101720	6660	6660	6660	6660	1
295	20230904	142800	23095060	6670	6670	6670	6670	0
296	20230904	142700	23095060	6670	6670	6670	6670	0
297	20230904	142600	23095060	6670	6670	6670	6670	0
298	20230904	142500	23095060	6670	6670	6670	6670	0
299	20230904	142400	23095060	6670	6670	6670	6670	0
300	20230904	142300	23095060	6670	6670	6670	6670	0
301	20230904	142200	23095060	6670	6670	6670	6670	0
302	20230904	142100	23095060	6670	6670	6670	6670	0
303	20230904	142000	23095060	6670	6670	6670	6670	0
304	20230904	141900	23095060	6670	6670	6670	6670	0
305	20230904	141800	23095060	6670	6670	6670	6670	0
306	20230904	141700	23095060	6670	6670	6670	6670	0
307	20230904	141600	23095060	6670	6670	6670	6670	0
308	20230904	141500	23095060	6670	6670	6670	6670	0
309	20230904	141400	23095060	6670	6670	6670	6670	0
310	20230904	141300	23095060	6670	6670	6670	6670	0
311	20230904	141200	23095060	6670	6670	6670	6670	0
312	20230904	141100	23095060	6670	6670	6670	6670	0
313	20230904	141000	23095060	6670	6670	6670	6670	0
314	20230904	140900	23095060	6670	6670	6670	6670	0
315	20230904	140800	23095060	6670	6670	6670	6670	1
316	20230904	140700	23088390	6660	6660	6660	6660	278
317	20230904	140600	21236910	6660	6650	6660	6650	131
318	20230904	140500	20364500	6640	6640	6640	6640	0
319	20230904	140400	20364500	6640	6640	6640	6640	250
320	20230904	140300	18704500	6600	6600	6600	6600	0
321	20230904	140200	18704500	6600	6600	6600	6600	0
322	20230904	140100	18704500	6600	6600	6600	6600	0
323	20230904	140000	18704500	6600	6600	6600	6600	0
324	20230904	135900	18704500	6600	6600	6600	6600	0
325	20230904	135800	18704500	6600	6600	6600	6600	0
326	20230904	135700	18704500	6600	6600	6600	6600	0
327	20230904	135600	18704500	6600	6600	6600	6600	0
328	20230904	135500	18704500	6600	6600	6600	6600	0
329	20230904	135400	18704500	6600	6600	6600	6600	0
330	20230904	135300	18704500	6600	6600	6600	6600	0
331	20230904	135200	18704500	6600	6600	6600	6600	0
332	20230904	135100	18704500	6600	6600	6600	6600	0
333	20230904	135000	18704500	6600	6600	6600	6600	0
334	20230904	134900	18704500	6600	6610	6610	6600	320
335	20230904	134800	16590020	6640	6640	6640	6640	0
336	20230904	134700	16590020	6640	6640	6640	6640	6
337	20230904	134600	16550180	6640	6640	6640	6640	0
338	20230904	134500	16550180	6640	6640	6640	6640	0
339	20230904	134400	16550180	6640	6640	6640	6640	0
340	20230904	134300	16550180	6640	6640	6640	6640	0
341	20230904	134200	16550180	6640	6640	6640	6640	0
342	20230904	134100	16550180	6640	6640	6640	6640	0
343	20230904	134000	16550180	6640	6640	6640	6640	0
344	20230904	133900	16550180	6640	6640	6640	6640	0
345	20230904	133800	16550180	6640	6640	6640	6640	0
346	20230904	133700	16550180	6640	6640	6640	6640	0
347	20230904	133600	16550180	6640	6640	6640	6640	0
348	20230904	133500	16550180	6640	6640	6640	6640	0
349	20230904	133400	16550180	6640	6640	6640	6640	0
350	20230904	133300	16550180	6640	6640	6640	6640	0
351	20230904	133200	16550180	6640	6640	6640	6640	0
352	20230904	133100	16550180	6640	6640	6640	6640	31
353	20230904	133000	16344340	6610	6610	6610	6610	0
354	20230904	132900	16344340	6610	6610	6610	6610	0
355	20230904	132800	16344340	6610	6610	6610	6610	0
356	20230904	132700	16344340	6610	6610	6610	6610	0
357	20230904	132600	16344340	6610	6610	6610	6610	0
358	20230904	132500	16344340	6610	6610	6610	6610	0
359	20230904	132400	16344340	6610	6610	6610	6610	0
360	20230904	132300	16344340	6610	6610	6610	6610	0
361	20230904	132200	16344340	6610	6610	6610	6610	0
362	20230904	132100	16344340	6610	6610	6610	6610	0
363	20230904	132000	16344340	6610	6610	6610	6610	0
364	20230904	131900	16344340	6610	6610	6610	6610	0
365	20230904	131800	16344340	6610	6610	6610	6610	0
366	20230904	131700	16344340	6610	6610	6610	6610	0
367	20230904	131600	16344340	6610	6610	6610	6610	0
368	20230904	131500	16344340	6610	6610	6610	6610	0
369	20230904	131400	16344340	6610	6610	6610	6610	0
370	20230904	131300	16344340	6610	6610	6610	6610	0
371	20230904	131200	16344340	6610	6610	6610	6610	0
372	20230904	131100	16344340	6610	6610	6610	6610	0
373	20230904	131000	16344340	6610	6610	6610	6610	0
374	20230904	130900	16344340	6610	6610	6610	6610	0
375	20230904	130800	16344340	6610	6610	6610	6610	0
376	20230904	130700	16344340	6610	6610	6610	6610	0
377	20230904	130600	16344340	6610	6610	6610	6610	0
378	20230904	130500	16344340	6610	6610	6610	6610	0
379	20230904	130400	16344340	6610	6610	6610	6610	0
380	20230904	130300	16344340	6610	6610	6610	6610	0
381	20230904	130200	16344340	6610	6610	6610	6610	0
382	20230904	130100	16344340	6610	6610	6610	6610	0
383	20230904	130000	16344340	6610	6610	6610	6610	0
384	20230904	125900	16344340	6610	6610	6610	6610	0
385	20230904	125800	16344340	6610	6610	6610	6610	0
386	20230904	125700	16344340	6610	6610	6610	6610	0
387	20230904	125600	16344340	6610	6610	6610	6610	0
388	20230904	125500	16344340	6610	6610	6610	6610	0
389	20230904	125400	16344340	6610	6610	6610	6610	0
390	20230904	125300	16344340	6610	6610	6610	6610	0
391	20230904	125200	16344340	6610	6610	6610	6610	0
392	20230904	125100	16344340	6610	6610	6610	6610	0
393	20230904	125000	16344340	6610	6610	6610	6610	1
394	20230904	124900	16337730	6610	6610	6610	6610	77
395	20230904	124800	15828760	6640	6640	6640	6640	0
396	20230904	124700	15828760	6640	6640	6640	6640	0
397	20230904	124600	15828760	6640	6640	6640	6640	0
398	20230904	124500	15828760	6640	6640	6640	6640	0
399	20230904	124400	15828760	6640	6640	6640	6640	0
400	20230904	124300	15828760	6640	6640	6640	6640	0
401	20230904	124200	15828760	6640	6640	6640	6640	0
402	20230904	124100	15828760	6640	6640	6640	6640	0
403	20230904	124000	15828760	6640	6640	6640	6640	1
404	20230904	123900	15822120	6610	6610	6610	6610	0
405	20230904	123800	15822120	6610	6610	6610	6610	0
406	20230904	123700	15822120	6610	6630	6630	6610	58
407	20230904	123600	15438650	6650	6650	6650	6650	0
408	20230904	123500	15438650	6650	6650	6650	6650	0
409	20230904	123400	15438650	6650	6650	6650	6650	0
410	20230904	123300	15438650	6650	6650	6650	6650	1
411	20230904	123200	15432000	6650	6650	6650	6650	0
412	20230904	123100	15432000	6650	6650	6650	6650	0
413	20230904	123000	15432000	6650	6650	6650	6650	0
414	20230904	122900	15432000	6650	6650	6650	6650	0
415	20230904	122800	15432000	6650	6650	6650	6650	0
416	20230904	122700	15432000	6650	6650	6650	6650	1
417	20230904	122600	15425350	6630	6630	6630	6630	0
418	20230904	122500	15425350	6630	6630	6630	6630	0
419	20230904	122400	15425350	6630	6620	6630	6620	599
420	20230904	122300	11458910	6620	6620	6620	6620	0
421	20230904	122200	11458910	6620	6620	6620	6620	0
422	20230904	122100	11458910	6620	6620	6620	6620	0
423	20230904	122000	11458910	6620	6620	6620	6620	0
424	20230904	121900	11458910	6620	6620	6620	6620	0
425	20230904	121800	11458910	6620	6620	6620	6620	0
426	20230904	121700	11458910	6620	6620	6620	6620	0
427	20230904	121600	11458910	6620	6620	6620	6620	0
428	20230904	121500	11458910	6620	6620	6620	6620	0
429	20230904	121400	11458910	6620	6620	6620	6620	0
430	20230904	121300	11458910	6620	6620	6620	6620	0
431	20230904	121200	11458910	6620	6620	6620	6620	600
432	20230904	121100	7486910	6620	6620	6620	6620	0
433	20230904	121000	7486910	6620	6620	6620	6620	0
434	20230904	120900	7486910	6620	6620	6620	6620	0
435	20230904	120800	7486910	6620	6620	6620	6620	0
436	20230904	120700	7486910	6620	6620	6620	6620	0
437	20230904	120600	7486910	6620	6620	6620	6620	0
438	20230904	120500	7486910	6620	6620	6620	6620	0
439	20230904	120400	7486910	6620	6620	6620	6620	0
440	20230904	120300	7486910	6620	6620	6620	6620	0
441	20230904	120200	7486910	6620	6620	6620	6620	0
442	20230904	120100	7486910	6620	6620	6620	6620	0
443	20230904	120000	7486910	6620	6620	6620	6620	0
444	20230904	115900	7486910	6620	6620	6620	6620	0
445	20230904	115800	7486910	6620	6620	6620	6620	0
446	20230904	115700	7486910	6620	6620	6620	6620	0
447	20230904	115600	7486910	6620	6620	6620	6620	0
448	20230904	115500	7486910	6620	6620	6620	6620	0
449	20230904	115400	7486910	6620	6620	6620	6620	0
450	20230904	115300	7486910	6620	6620	6620	6620	1
451	20230904	115200	7480290	6620	6620	6620	6620	0
452	20230904	115100	7480290	6620	6620	6620	6620	6
453	20230904	115000	7440570	6630	6630	6630	6630	0
454	20230904	114900	7440570	6630	6630	6630	6630	0
455	20230904	114800	7440570	6630	6630	6630	6630	0
456	20230904	114700	7440570	6630	6630	6630	6630	0
457	20230904	114600	7440570	6630	6630	6630	6630	0
458	20230904	114500	7440570	6630	6630	6630	6630	0
459	20230904	114400	7440570	6630	6630	6630	6630	0
460	20230904	114300	7440570	6630	6630	6630	6630	0
461	20230904	114200	7440570	6630	6630	6630	6630	0
462	20230904	114100	7440570	6630	6630	6630	6630	0
463	20230904	114000	7440570	6630	6630	6630	6630	0
464	20230904	113900	7440570	6630	6630	6630	6630	0
465	20230904	113800	7440570	6630	6630	6630	6630	0
466	20230904	113700	7440570	6630	6630	6630	6630	0
467	20230904	113600	7440570	6630	6630	6630	6630	0
468	20230904	113500	7440570	6630	6630	6630	6630	0
469	20230904	113400	7440570	6630	6630	6630	6630	0
470	20230904	113300	7440570	6630	6630	6630	6630	0
471	20230904	113200	7440570	6630	6630	6630	6630	0
472	20230904	113100	7440570	6630	6630	6630	6630	0
473	20230904	113000	7440570	6630	6630	6630	6630	0
474	20230904	112900	7440570	6630	6630	6630	6630	0
475	20230904	112800	7440570	6630	6630	6630	6630	0
476	20230904	112700	7440570	6630	6630	6630	6630	0
477	20230904	112600	7440570	6630	6630	6630	6630	0
478	20230904	112500	7440570	6630	6630	6630	6630	0
479	20230904	112400	7440570	6630	6630	6630	6630	0
480	20230904	112300	7440570	6630	6630	6630	6630	0
481	20230904	112200	7440570	6630	6630	6630	6630	0
482	20230904	112100	7440570	6630	6630	6630	6630	0
483	20230904	112000	7440570	6630	6630	6630	6630	0
484	20230904	111900	7440570	6630	6630	6630	6630	0
485	20230904	111800	7440570	6630	6630	6630	6630	0
486	20230904	111700	7440570	6630	6630	6630	6630	0
487	20230904	111600	7440570	6630	6630	6630	6630	0
488	20230904	111500	7440570	6630	6630	6630	6630	0
489	20230904	111400	7440570	6630	6630	6630	6630	0
490	20230904	111300	7440570	6630	6630	6630	6630	0
491	20230904	111200	7440570	6630	6630	6630	6630	0
492	20230904	111100	7440570	6630	6630	6630	6630	0
493	20230904	111000	7440570	6630	6630	6630	6630	0
494	20230904	110900	7440570	6630	6630	6630	6630	0
495	20230904	110800	7440570	6630	6630	6630	6630	0
496	20230904	110700	7440570	6630	6630	6630	6630	0
497	20230904	110600	7440570	6630	6630	6630	6630	0
498	20230904	110500	7440570	6630	6630	6630	6630	0
499	20230904	110400	7440570	6630	6630	6630	6630	0
500	20230904	110300	7440570	6630	6630	6630	6630	0
501	20230904	110200	7440570	6630	6630	6630	6630	0
502	20230904	110100	7440570	6630	6630	6630	6630	4
503	20230904	110000	7414050	6630	6630	6630	6630	0
504	20230904	105900	7414050	6630	6630	6630	6630	0
505	20230904	105800	7414050	6630	6630	6630	6630	0
506	20230904	105700	7414050	6630	6630	6630	6630	0
507	20230904	105600	7414050	6630	6630	6630	6630	0
508	20230904	105500	7414050	6630	6630	6630	6630	0
509	20230904	105400	7414050	6630	6630	6630	6630	1
510	20230904	105300	7407420	6660	6660	6660	6660	0
511	20230904	105200	7407420	6660	6660	6660	6660	0
512	20230904	105100	7407420	6660	6660	6660	6660	0
513	20230904	105000	7407420	6660	6660	6660	6660	0
514	20230904	104900	7407420	6660	6660	6660	6660	0
515	20230904	104800	7407420	6660	6660	6660	6660	0
516	20230904	104700	7407420	6660	6660	6660	6660	0
517	20230904	104600	7407420	6660	6660	6660	6660	0
518	20230904	104500	7407420	6660	6660	6660	6660	0
519	20230904	104400	7407420	6660	6660	6660	6660	0
520	20230904	104300	7407420	6660	6660	6660	6660	0
521	20230904	104200	7407420	6660	6660	6660	6660	0
522	20230904	104100	7407420	6660	6660	6660	6660	0
523	20230904	104000	7407420	6660	6660	6660	6660	0
524	20230904	103900	7407420	6660	6660	6660	6660	0
525	20230904	103800	7407420	6660	6660	6660	6660	0
526	20230904	103700	7407420	6660	6660	6660	6660	0
527	20230904	103600	7407420	6660	6660	6660	6660	0
528	20230904	103500	7407420	6660	6660	6660	6660	0
529	20230904	103400	7407420	6660	6660	6660	6660	0
530	20230904	103300	7407420	6660	6660	6660	6660	0
531	20230904	103200	7407420	6660	6660	6660	6660	0
532	20230904	103100	7407420	6660	6660	6660	6660	0
533	20230904	103000	7407420	6660	6660	6660	6660	0
534	20230904	102900	7407420	6660	6660	6660	6660	0
535	20230904	102800	7407420	6660	6660	6660	6660	0
536	20230904	102700	7407420	6660	6660	6660	6660	0
537	20230904	102600	7407420	6660	6660	6660	6660	0
538	20230904	102500	7407420	6660	6660	6660	6660	0
539	20230904	102400	7407420	6660	6660	6660	6660	0
540	20230904	102300	7407420	6660	6660	6660	6660	0
541	20230904	102200	7407420	6660	6660	6660	6660	0
542	20230904	102100	7407420	6660	6660	6660	6660	0
543	20230904	102000	7407420	6660	6660	6660	6660	0
544	20230904	101900	7407420	6660	6660	6660	6660	0
545	20230904	101800	7407420	6660	6660	6660	6660	0
546	20230904	101700	7407420	6660	6660	6660	6660	0
547	20230904	101600	7407420	6660	6660	6660	6660	0
548	20230904	101500	7407420	6660	6660	6660	6660	0
549	20230904	101400	7407420	6660	6660	6660	6660	0
550	20230904	101300	7407420	6660	6660	6660	6660	0
551	20230904	101200	7407420	6660	6660	6660	6660	0
552	20230904	101100	7407420	6660	6660	6660	6660	0
553	20230904	101000	7407420	6660	6660	6660	6660	0
554	20230904	100900	7407420	6660	6660	6660	6660	0
555	20230904	100800	7407420	6660	6660	6660	6660	0
556	20230904	100700	7407420	6660	6660	6660	6660	0
557	20230904	100600	7407420	6660	6660	6660	6660	0
558	20230904	100500	7407420	6660	6660	6660	6660	0
559	20230904	100400	7407420	6660	6660	6660	6660	0
560	20230904	100300	7407420	6660	6660	6660	6660	0
561	20230904	100200	7407420	6660	6660	6660	6660	0
562	20230904	100100	7407420	6660	6660	6660	6660	0
563	20230904	100000	7407420	6660	6660	6660	6660	0
564	20230904	095900	7407420	6660	6660	6660	6660	0
565	20230904	095800	7407420	6660	6660	6660	6660	0
566	20230904	095700	7407420	6660	6660	6660	6660	112
567	20230904	095600	6661500	6660	6660	6660	6660	0
568	20230904	095500	6661500	6660	6660	6660	6660	0
569	20230904	095400	6661500	6660	6660	6660	6660	0
570	20230904	095300	6661500	6660	6660	6660	6660	0
571	20230904	095200	6661500	6660	6660	6660	6660	0
572	20230904	095100	6661500	6660	6660	6660	6660	1
573	20230904	095000	6654840	6660	6660	6660	6660	0
574	20230904	094900	6654840	6660	6660	6660	6660	0
575	20230904	094800	6654840	6660	6660	6660	6660	0
576	20230904	094700	6654840	6660	6660	6660	6660	0
577	20230904	094600	6654840	6660	6660	6660	6660	0
578	20230904	094500	6654840	6660	6660	6660	6660	0
579	20230904	094400	6654840	6660	6660	6660	6660	0
580	20230904	094300	6654840	6660	6660	6660	6660	0
581	20230904	094200	6654840	6660	6660	6660	6660	0
582	20230904	094100	6654840	6660	6660	6660	6660	0
583	20230904	094000	6654840	6660	6660	6660	6660	0
584	20230904	093900	6654840	6660	6660	6660	6660	0
585	20230904	093800	6654840	6660	6660	6660	6660	1
586	20230904	093700	6648180	6660	6660	6660	6660	0
587	20230904	093600	6648180	6660	6660	6660	6660	0
588	20230904	093500	6648180	6660	6660	6660	6660	0
589	20230904	093400	6648180	6660	6660	6660	6660	1
590	20230904	093300	6641520	6610	6610	6610	6610	0
591	20230904	093200	6641520	6610	6610	6610	6610	0
592	20230904	093100	6641520	6610	6610	6610	6610	0
593	20230904	093000	6641520	6610	6610	6610	6610	0
594	20230904	092900	6641520	6610	6610	6610	6610	0
595	20230904	092800	6641520	6610	6610	6610	6610	0
596	20230904	092700	6641520	6610	6630	6630	6610	30
597	20230904	092600	6443180	6610	6610	6610	6610	0
598	20230904	092500	6443180	6610	6610	6610	6610	0
599	20230904	092400	6443180	6610	6610	6610	6610	0
600	20230904	092300	6443180	6610	6610	6610	6610	0
601	20230904	092200	6443180	6610	6610	6610	6610	0
602	20230904	092100	6443180	6610	6630	6630	6610	22
603	20230904	092000	6297740	6660	6660	6660	6660	0
604	20230904	091900	6297740	6660	6660	6660	6660	0
605	20230904	091800	6297740	6660	6660	6660	6660	0
606	20230904	091700	6297740	6660	6660	6660	6660	0
607	20230904	091600	6297740	6660	6660	6660	6660	0
608	20230904	091500	6297740	6660	6660	6660	6660	0
609	20230904	091400	6297740	6660	6660	6660	6660	0
610	20230904	091300	6297740	6660	6660	6660	6660	0
611	20230904	091200	6297740	6660	6660	6660	6660	311
612	20230904	091100	4226480	6660	6620	6660	6620	301
613	20230904	091000	2221980	6660	6660	6660	6660	0
614	20230904	090900	2221980	6660	6660	6660	6660	0
615	20230904	090800	2221980	6660	6660	6660	6660	0
616	20230904	090700	2221980	6660	6660	6660	6660	0
617	20230904	090600	2221980	6660	6660	6660	6660	1
618	20230904	090500	2215320	6630	6630	6630	6630	2
619	20230904	090400	2202060	6660	6660	6660	6660	0
620	20230904	090300	2202060	6660	6660	6660	6660	0
621	20230904	090200	2202060	6660	6640	6660	6640	100
622	20230904	090100	1536550	6590	6600	6600	6590	105
623	20230904	090000	844550	6650	6650	6650	6650	127