KissMeData/049430/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	192000	129670820	8880	8880	8880	8880	274
3	20230906	191900	129670820	8880	8880	8880	8880	0
4	20230906	191800	129670820	8880	8880	8880	8880	0
5	20230906	191700	129670820	8880	8880	8880	8880	0
6	20230906	191600	129670820	8880	8880	8880	8880	0
7	20230906	191500	129670820	8880	8880	8880	8880	0
8	20230906	191400	129670820	8880	8880	8880	8880	0
9	20230906	191300	129670820	8880	8880	8880	8880	0
10	20230906	191200	129670820	8880	8880	8880	8880	0
11	20230906	191100	129670820	8880	8880	8880	8880	0
12	20230906	191000	129670820	8880	8880	8880	8880	0
13	20230906	190900	129670820	8880	8880	8880	8880	0
14	20230906	190800	129670820	8880	8880	8880	8880	0
15	20230906	190700	129670820	8880	8880	8880	8880	0
16	20230906	190600	129670820	8880	8880	8880	8880	0
17	20230906	190500	129670820	8880	8880	8880	8880	0
18	20230906	190400	129670820	8880	8880	8880	8880	0
19	20230906	190300	129670820	8880	8880	8880	8880	0
20	20230906	190200	129670820	8880	8880	8880	8880	0
21	20230906	190100	129670820	8880	8880	8880	8880	0
22	20230906	190000	129670820	8880	8880	8880	8880	0
23	20230906	185900	129670820	8880	8880	8880	8880	0
24	20230906	185800	129670820	8880	8880	8880	8880	0
25	20230906	185700	129670820	8880	8880	8880	8880	0
26	20230906	185600	129670820	8880	8880	8880	8880	0
27	20230906	185500	129670820	8880	8880	8880	8880	0
28	20230906	185400	129670820	8880	8880	8880	8880	0
29	20230906	185300	129670820	8880	8880	8880	8880	0
30	20230906	185200	129670820	8880	8880	8880	8880	0
31	20230906	185100	129670820	8880	8880	8880	8880	0
32	20230906	185000	129670820	8880	8880	8880	8880	274
33	20230906	184900	129670820	8880	8880	8880	8880	0
34	20230906	184800	129670820	8880	8880	8880	8880	0
35	20230906	184700	129670820	8880	8880	8880	8880	0
36	20230906	184600	129670820	8880	8880	8880	8880	0
37	20230906	184500	129670820	8880	8880	8880	8880	0
38	20230906	184400	129670820	8880	8880	8880	8880	0
39	20230906	184300	129670820	8880	8880	8880	8880	0
40	20230906	184200	129670820	8880	8880	8880	8880	0
41	20230906	184100	129670820	8880	8880	8880	8880	0
42	20230906	184000	129670820	8880	8880	8880	8880	0
43	20230906	183900	129670820	8880	8880	8880	8880	0
44	20230906	183800	129670820	8880	8880	8880	8880	0
45	20230906	183700	129670820	8880	8880	8880	8880	0
46	20230906	183600	129670820	8880	8880	8880	8880	0
47	20230906	183500	129670820	8880	8880	8880	8880	0
48	20230906	183400	129670820	8880	8880	8880	8880	0
49	20230906	183300	129670820	8880	8880	8880	8880	0
50	20230906	183200	129670820	8880	8880	8880	8880	0
51	20230906	183100	129670820	8880	8880	8880	8880	0
52	20230906	183000	129670820	8880	8880	8880	8880	0
53	20230906	182900	129670820	8880	8880	8880	8880	0
54	20230906	182800	129670820	8880	8880	8880	8880	0
55	20230906	182700	129670820	8880	8880	8880	8880	0
56	20230906	182600	129670820	8880	8880	8880	8880	0
57	20230906	182500	129670820	8880	8880	8880	8880	0
58	20230906	182400	129670820	8880	8880	8880	8880	0
59	20230906	182300	129670820	8880	8880	8880	8880	0
60	20230906	182200	129670820	8880	8880	8880	8880	0
61	20230906	182100	129670820	8880	8880	8880	8880	0
62	20230906	182000	129670820	8880	8880	8880	8880	274
63	20230906	181900	129670820	8880	8880	8880	8880	0
64	20230906	181800	129670820	8880	8880	8880	8880	0
65	20230906	181700	129670820	8880	8880	8880	8880	0
66	20230906	181600	129670820	8880	8880	8880	8880	0
67	20230906	181500	129670820	8880	8880	8880	8880	0
68	20230906	181400	129670820	8880	8880	8880	8880	0
69	20230906	181300	129670820	8880	8880	8880	8880	0
70	20230906	181200	129670820	8880	8880	8880	8880	0
71	20230906	181100	129670820	8880	8880	8880	8880	0
72	20230906	181000	129670820	8880	8880	8880	8880	0
73	20230906	180900	129670820	8880	8880	8880	8880	0
74	20230906	180800	129670820	8880	8880	8880	8880	0
75	20230906	180700	129670820	8880	8880	8880	8880	0
76	20230906	180600	129670820	8880	8880	8880	8880	0
77	20230906	180500	129670820	8880	8880	8880	8880	0
78	20230906	180400	129670820	8880	8880	8880	8880	0
79	20230906	180300	129670820	8880	8880	8880	8880	0
80	20230906	180200	129670820	8880	8880	8880	8880	0
81	20230906	180100	129670820	8880	8880	8880	8880	0
82	20230906	180000	129670820	8880	8880	8880	8880	0
83	20230906	175900	129670820	8880	8880	8880	8880	0
84	20230906	175800	129670820	8880	8880	8880	8880	0
85	20230906	175700	129670820	8880	8880	8880	8880	0
86	20230906	175600	129670820	8880	8880	8880	8880	0
87	20230906	175500	129670820	8880	8880	8880	8880	0
88	20230906	175400	129670820	8880	8880	8880	8880	0
89	20230906	175300	129670820	8880	8880	8880	8880	0
90	20230906	175200	129670820	8880	8880	8880	8880	0
91	20230906	175100	129670820	8880	8880	8880	8880	0
92	20230906	175000	129670820	8880	8880	8880	8880	274
93	20230906	174900	129670820	8880	8880	8880	8880	0
94	20230906	174800	129670820	8880	8880	8880	8880	0
95	20230906	174700	129670820	8880	8880	8880	8880	0
96	20230906	174600	129670820	8880	8880	8880	8880	0
97	20230906	174500	129670820	8880	8880	8880	8880	0
98	20230906	174400	129670820	8880	8880	8880	8880	0
99	20230906	174300	129670820	8880	8880	8880	8880	0
100	20230906	174200	129670820	8880	8880	8880	8880	0
101	20230906	174100	129670820	8880	8880	8880	8880	0
102	20230906	174000	129670820	8880	8880	8880	8880	0
103	20230906	173900	129670820	8880	8880	8880	8880	0
104	20230906	173800	129670820	8880	8880	8880	8880	0
105	20230906	173700	129670820	8880	8880	8880	8880	0
106	20230906	173600	129670820	8880	8880	8880	8880	0
107	20230906	173500	129670820	8880	8880	8880	8880	0
108	20230906	173400	129670820	8880	8880	8880	8880	0
109	20230906	173300	129670820	8880	8880	8880	8880	0
110	20230906	173200	129670820	8880	8880	8880	8880	0
111	20230906	173100	129670820	8880	8880	8880	8880	0
112	20230906	173000	129670820	8880	8880	8880	8880	0
113	20230906	172900	129670820	8880	8880	8880	8880	0
114	20230906	172800	129670820	8880	8880	8880	8880	0
115	20230906	172700	129670820	8880	8880	8880	8880	0
116	20230906	172600	129670820	8880	8880	8880	8880	0
117	20230906	172500	129670820	8880	8880	8880	8880	0
118	20230906	172400	129670820	8880	8880	8880	8880	0
119	20230906	172300	129670820	8880	8880	8880	8880	0
120	20230906	172200	129670820	8880	8880	8880	8880	0
121	20230906	172100	129670820	8880	8880	8880	8880	0
122	20230906	172000	129670820	8880	8880	8880	8880	274
123	20230906	171900	129670820	8880	8880	8880	8880	0
124	20230906	171800	129670820	8880	8880	8880	8880	0
125	20230906	171700	129670820	8880	8880	8880	8880	0
126	20230906	171600	129670820	8880	8880	8880	8880	0
127	20230906	171500	129670820	8880	8880	8880	8880	0
128	20230906	171400	129670820	8880	8880	8880	8880	0
129	20230906	171300	129670820	8880	8880	8880	8880	0
130	20230906	171200	129670820	8880	8880	8880	8880	0
131	20230906	171100	129670820	8880	8880	8880	8880	0
132	20230906	171000	129670820	8880	8880	8880	8880	0
133	20230906	170900	129670820	8880	8880	8880	8880	0
134	20230906	170800	129670820	8880	8880	8880	8880	0
135	20230906	170700	129670820	8880	8880	8880	8880	0
136	20230906	170600	129670820	8880	8880	8880	8880	0
137	20230906	170500	129670820	8880	8880	8880	8880	0
138	20230906	170400	129670820	8880	8880	8880	8880	0
139	20230906	170300	129670820	8880	8880	8880	8880	0
140	20230906	170200	129670820	8880	8880	8880	8880	0
141	20230906	170100	129670820	8880	8880	8880	8880	0
142	20230906	170000	129670820	8880	8880	8880	8880	0
143	20230906	165900	129670820	8880	8880	8880	8880	0
144	20230906	165800	129670820	8880	8880	8880	8880	0
145	20230906	165700	129670820	8880	8880	8880	8880	0
146	20230906	165600	129670820	8880	8880	8880	8880	0
147	20230906	165500	129670820	8880	8880	8880	8880	0
148	20230906	165400	129670820	8880	8880	8880	8880	0
149	20230906	165300	129670820	8880	8880	8880	8880	0
150	20230906	165200	129670820	8880	8880	8880	8880	0
151	20230906	165100	129670820	8880	8880	8880	8880	0
152	20230906	165000	129670820	8880	8880	8880	8880	274
153	20230906	164900	129670820	8880	8880	8880	8880	0
154	20230906	164800	129670820	8880	8880	8880	8880	0
155	20230906	164700	129670820	8880	8880	8880	8880	0
156	20230906	164600	129670820	8880	8880	8880	8880	0
157	20230906	164500	129670820	8880	8880	8880	8880	0
158	20230906	164400	129670820	8880	8880	8880	8880	0
159	20230906	164300	129670820	8880	8880	8880	8880	0
160	20230906	164200	129670820	8880	8880	8880	8880	0
161	20230906	164100	129670820	8880	8880	8880	8880	0
162	20230906	164000	129670820	8880	8880	8880	8880	0
163	20230906	163900	129670820	8880	8880	8880	8880	0
164	20230906	163800	129670820	8880	8880	8880	8880	0
165	20230906	163700	129670820	8880	8880	8880	8880	0
166	20230906	163600	129670820	8880	8880	8880	8880	0
167	20230906	163500	129670820	8880	8880	8880	8880	0
168	20230906	163400	129670820	8880	8880	8880	8880	0
169	20230906	163300	129670820	8880	8880	8880	8880	0
170	20230906	163200	129670820	8880	8880	8880	8880	0
171	20230906	163100	129670820	8880	8880	8880	8880	0
172	20230906	163000	129670820	8880	8880	8880	8880	0
173	20230906	162900	129670820	8880	8880	8880	8880	0
174	20230906	162800	129670820	8880	8880	8880	8880	0
175	20230906	162700	129670820	8880	8880	8880	8880	0
176	20230906	162600	129670820	8880	8880	8880	8880	0
177	20230906	162500	129670820	8880	8880	8880	8880	0
178	20230906	162400	129670820	8880	8880	8880	8880	0
179	20230906	162300	129670820	8880	8880	8880	8880	0
180	20230906	162200	129670820	8880	8880	8880	8880	0
181	20230906	162100	129670820	8880	8880	8880	8880	0
182	20230906	162000	129670820	8880	8880	8880	8880	274
183	20230906	161900	129670820	8880	8880	8880	8880	0
184	20230906	161800	129670820	8880	8880	8880	8880	0
185	20230906	161700	129670820	8880	8880	8880	8880	0
186	20230906	161600	129670820	8880	8880	8880	8880	0
187	20230906	161500	129670820	8880	8880	8880	8880	0
188	20230906	161400	129670820	8880	8880	8880	8880	0
189	20230906	161300	129670820	8880	8880	8880	8880	0
190	20230906	161200	129670820	8880	8880	8880	8880	0
191	20230906	161100	129670820	8880	8880	8880	8880	0
192	20230906	161000	129670820	8880	8880	8880	8880	0
193	20230906	160900	129670820	8880	8880	8880	8880	0
194	20230906	160800	129670820	8880	8880	8880	8880	0
195	20230906	160700	129670820	8880	8880	8880	8880	0
196	20230906	160600	129670820	8880	8880	8880	8880	0
197	20230906	160500	129670820	8880	8880	8880	8880	0
198	20230906	160400	129670820	8880	8880	8880	8880	0
199	20230906	160300	129670820	8880	8880	8880	8880	0
200	20230906	160200	129670820	8880	8880	8880	8880	0
201	20230906	160100	129670820	8880	8880	8880	8880	0
202	20230906	160000	129670820	8880	8880	8880	8880	0
203	20230906	155900	129670820	8880	8880	8880	8880	0
204	20230906	155800	129670820	8880	8880	8880	8880	0
205	20230906	155700	129670820	8880	8880	8880	8880	0
206	20230906	155600	129670820	8880	8880	8880	8880	0
207	20230906	155500	129670820	8880	8880	8880	8880	0
208	20230906	155400	129670820	8880	8880	8880	8880	0
209	20230906	155300	129670820	8880	8880	8880	8880	0
210	20230906	155200	129670820	8880	8880	8880	8880	0
211	20230906	155100	129670820	8880	8880	8880	8880	0
212	20230906	155000	129670820	8880	8880	8880	8880	274
213	20230906	154900	129670820	8880	8880	8880	8880	0
214	20230906	154800	129670820	8880	8880	8880	8880	0
215	20230906	154700	129670820	8880	8880	8880	8880	0
216	20230906	154600	129670820	8880	8880	8880	8880	0
217	20230906	154500	129670820	8880	8880	8880	8880	0
218	20230906	154400	129670820	8880	8880	8880	8880	0
219	20230906	154300	129670820	8880	8880	8880	8880	0
220	20230906	154200	129670820	8880	8880	8880	8880	0
221	20230906	154100	129670820	8880	8880	8880	8880	0
222	20230906	154000	129670820	8880	8880	8880	8880	0
223	20230906	153900	129670820	8880	8880	8880	8880	0
224	20230906	153800	129670820	8880	8880	8880	8880	0
225	20230906	153700	129670820	8880	8880	8880	8880	0
226	20230906	153600	129670820	8880	8880	8880	8880	0
227	20230906	153500	129670820	8880	8880	8880	8880	0
228	20230906	153400	129670820	8880	8880	8880	8880	0
229	20230906	153300	129670820	8880	8880	8880	8880	0
230	20230906	153200	129670820	8880	8880	8880	8880	0
231	20230906	153100	129670820	8880	8880	8880	8880	0
232	20230906	153000	129670820	8880	8880	8880	8880	274
233	20230906	152900	127237700	8820	8820	8820	8820	0
234	20230906	152800	127237700	8820	8820	8820	8820	0
235	20230906	152700	127237700	8820	8820	8820	8820	0
236	20230906	152600	127237700	8820	8820	8820	8820	0
237	20230906	152500	127237700	8820	8820	8820	8820	0
238	20230906	152400	127237700	8820	8820	8820	8820	0
239	20230906	152300	127237700	8820	8820	8820	8820	0
240	20230906	152200	127237700	8820	8820	8820	8820	0
241	20230906	152100	127237700	8820	8820	8820	8820	0
242	20230906	152000	127237700	8820	8820	8820	8820	0
243	20230906	151900	127237700	8820	8820	8820	8820	0
244	20230906	151800	127237700	8820	8820	8820	8820	0
245	20230906	151700	127237700	8820	8820	8820	8820	0
246	20230906	151600	127237700	8820	8820	8820	8820	0
247	20230906	151500	127237700	8820	8820	8820	8820	30
248	20230906	151400	126973100	8820	8820	8820	8820	0
249	20230906	151300	126973100	8820	8820	8820	8820	0
250	20230906	151200	126973100	8820	8820	8820	8820	0
251	20230906	151100	126973100	8820	8820	8820	8820	0
252	20230906	151000	126973100	8820	8820	8820	8820	0
253	20230906	150900	126973100	8820	8820	8820	8820	30
254	20230906	150800	126708500	8830	8850	8850	8810	547
255	20230906	150700	121877870	8830	8830	8830	8830	42
256	20230906	150600	121507010	8830	8830	8830	8830	0
257	20230906	150500	121507010	8830	8830	8830	8830	0
258	20230906	150400	121507010	8830	8830	8830	8830	0
259	20230906	150300	121507010	8830	8830	8830	8830	0
260	20230906	150200	121507010	8830	8830	8830	8830	0
261	20230906	150100	121507010	8830	8830	8830	8830	0
262	20230906	150000	121507010	8830	8830	8830	8830	18
263	20230906	145900	121348070	8830	8830	8830	8830	107
264	20230906	145800	120403260	8830	8830	8830	8830	175
265	20230906	145700	118858010	8800	8800	8800	8800	0
266	20230906	145600	118858010	8800	8800	8800	8800	2
267	20230906	145500	118840410	8800	8810	8810	8800	9
268	20230906	145400	118761140	8800	8800	8800	8800	50
269	20230906	145300	118321140	8750	8750	8750	8750	0
270	20230906	145200	118321140	8750	8750	8750	8750	0
271	20230906	145100	118321140	8750	8750	8750	8750	0
272	20230906	145000	118321140	8750	8750	8750	8750	30
273	20230906	144900	118058640	8750	8810	8810	8750	21
274	20230906	144800	117874480	8820	8820	8820	8820	108
275	20230906	144700	116921920	8820	8820	8820	8820	0
276	20230906	144600	116921920	8820	8820	8820	8820	0
277	20230906	144500	116921920	8820	8820	8820	8820	0
278	20230906	144400	116921920	8820	8820	8820	8820	0
279	20230906	144300	116921920	8820	8820	8820	8820	0
280	20230906	144200	116921920	8820	8820	8820	8820	51
281	20230906	144100	116472100	8820	8820	8820	8820	0
282	20230906	144000	116472100	8820	8820	8820	8820	64
283	20230906	143900	115907620	8820	8820	8820	8820	0
284	20230906	143800	115907620	8820	8820	8820	8820	0
285	20230906	143700	115907620	8820	8820	8820	8820	0
286	20230906	143600	115907620	8820	8820	8820	8820	0
287	20230906	143500	115907620	8820	8820	8820	8820	0
288	20230906	143400	115907620	8820	8820	8820	8820	0
289	20230906	143300	115907620	8820	8820	8820	8820	0
290	20230906	143200	115907620	8820	8820	8820	8820	0
291	20230906	143100	115907620	8820	8820	8820	8820	50
292	20230906	143000	115466620	8820	8820	8820	8820	100
293	20230906	142900	114584620	8820	8820	8820	8820	5
294	20230906	142800	114540520	8830	8830	8830	8830	0
295	20230906	142700	114540520	8830	8830	8830	8830	0
296	20230906	142600	114540520	8830	8830	8830	8830	0
297	20230906	142500	114540520	8830	8830	8830	8830	0
298	20230906	142400	114540520	8830	8830	8830	8830	33
299	20230906	142300	114249130	8830	8830	8830	8830	0
300	20230906	142200	114249130	8830	8830	8830	8830	0
301	20230906	142100	114249130	8830	8830	8830	8830	100
302	20230906	142000	113366130	8840	8840	8840	8840	0
303	20230906	141900	113366130	8840	8840	8840	8840	0
304	20230906	141800	113366130	8840	8840	8840	8840	0
305	20230906	141700	113366130	8840	8840	8840	8840	0
306	20230906	141600	113366130	8840	8840	8840	8840	0
307	20230906	141500	113366130	8840	8840	8840	8840	0
308	20230906	141400	113366130	8840	8840	8840	8840	0
309	20230906	141300	113366130	8840	8840	8840	8840	0
310	20230906	141200	113366130	8840	8840	8840	8840	0
311	20230906	141100	113366130	8840	8840	8840	8840	0
312	20230906	141000	113366130	8840	8840	8840	8840	0
313	20230906	140900	113366130	8840	8830	8840	8830	128
314	20230906	140800	112234700	8830	8830	8830	8830	259
315	20230906	140700	109947730	8830	8830	8830	8830	0
316	20230906	140600	109947730	8830	8830	8830	8830	0
317	20230906	140500	109947730	8830	8830	8830	8830	0
318	20230906	140400	109947730	8830	8830	8830	8830	0
319	20230906	140300	109947730	8830	8830	8830	8830	2
320	20230906	140200	109930070	8810	8810	8810	8810	0
321	20230906	140100	109930070	8810	8810	8810	8810	0
322	20230906	140000	109930070	8810	8810	8810	8810	0
323	20230906	135900	109930070	8810	8810	8810	8810	0
324	20230906	135800	109930070	8810	8810	8810	8810	0
325	20230906	135700	109930070	8810	8810	8810	8810	0
326	20230906	135600	109930070	8810	8810	8810	8810	0
327	20230906	135500	109930070	8810	8810	8810	8810	0
328	20230906	135400	109930070	8810	8810	8810	8810	0
329	20230906	135300	109930070	8810	8810	8810	8810	0
330	20230906	135200	109930070	8810	8810	8810	8810	0
331	20230906	135100	109930070	8810	8810	8810	8810	0
332	20230906	135000	109930070	8810	8810	8810	8810	0
333	20230906	134900	109930070	8810	8810	8810	8810	0
334	20230906	134800	109930070	8810	8810	8810	8810	168
335	20230906	134700	108449990	8820	8820	8820	8820	0
336	20230906	134600	108449990	8820	8820	8820	8820	0
337	20230906	134500	108449990	8820	8820	8820	8820	0
338	20230906	134400	108449990	8820	8820	8820	8820	0
339	20230906	134300	108449990	8820	8820	8820	8820	0
340	20230906	134200	108449990	8820	8820	8820	8820	0
341	20230906	134100	108449990	8820	8820	8820	8820	0
342	20230906	134000	108449990	8820	8820	8820	8820	0
343	20230906	133900	108449990	8820	8820	8820	8820	0
344	20230906	133800	108449990	8820	8820	8820	8820	0
345	20230906	133700	108449990	8820	8820	8820	8820	2
346	20230906	133600	108432350	8820	8820	8820	8820	3
347	20230906	133500	108405890	8830	8830	8830	8830	0
348	20230906	133400	108405890	8830	8830	8830	8830	0
349	20230906	133300	108405890	8830	8830	8830	8830	0
350	20230906	133200	108405890	8830	8830	8830	8830	0
351	20230906	133100	108405890	8830	8830	8830	8830	0
352	20230906	133000	108405890	8830	8830	8830	8830	0
353	20230906	132900	108405890	8830	8830	8830	8830	0
354	20230906	132800	108405890	8830	8830	8830	8830	0
355	20230906	132700	108405890	8830	8830	8830	8830	0
356	20230906	132600	108405890	8830	8830	8830	8830	0
357	20230906	132500	108405890	8830	8830	8830	8830	0
358	20230906	132400	108405890	8830	8830	8830	8830	0
359	20230906	132300	108405890	8830	8830	8830	8830	0
360	20230906	132200	108405890	8830	8830	8830	8830	0
361	20230906	132100	108405890	8830	8830	8830	8830	0
362	20230906	132000	108405890	8830	8830	8830	8830	0
363	20230906	131900	108405890	8830	8830	8830	8830	0
364	20230906	131800	108405890	8830	8830	8830	8830	0
365	20230906	131700	108405890	8830	8830	8830	8830	0
366	20230906	131600	108405890	8830	8830	8830	8830	0
367	20230906	131500	108405890	8830	8830	8830	8830	0
368	20230906	131400	108405890	8830	8830	8830	8830	0
369	20230906	131300	108405890	8830	8830	8830	8830	0
370	20230906	131200	108405890	8830	8830	8830	8830	0
371	20230906	131100	108405890	8830	8830	8830	8830	0
372	20230906	131000	108405890	8830	8830	8830	8830	0
373	20230906	130900	108405890	8830	8830	8830	8830	0
374	20230906	130800	108405890	8830	8830	8830	8830	21
375	20230906	130700	108220460	8880	8880	8880	8880	0
376	20230906	130600	108220460	8880	8880	8880	8880	0
377	20230906	130500	108220460	8880	8880	8880	8880	0
378	20230906	130400	108220460	8880	8880	8880	8880	0
379	20230906	130300	108220460	8880	8880	8880	8880	0
380	20230906	130200	108220460	8880	8880	8880	8880	0
381	20230906	130100	108220460	8880	8880	8880	8880	0
382	20230906	130000	108220460	8880	8880	8880	8880	0
383	20230906	125900	108220460	8880	8880	8880	8880	0
384	20230906	125800	108220460	8880	8880	8880	8880	0
385	20230906	125700	108220460	8880	8880	8880	8880	0
386	20230906	125600	108220460	8880	8880	8880	8880	0
387	20230906	125500	108220460	8880	8880	8880	8880	0
388	20230906	125400	108220460	8880	8880	8880	8880	0
389	20230906	125300	108220460	8880	8880	8880	8880	0
390	20230906	125200	108220460	8880	8880	8880	8880	0
391	20230906	125100	108220460	8880	8880	8880	8880	0
392	20230906	125000	108220460	8880	8880	8880	8880	0
393	20230906	124900	108220460	8880	8880	8880	8880	0
394	20230906	124800	108220460	8880	8880	8880	8880	0
395	20230906	124700	108220460	8880	8880	8880	8880	0
396	20230906	124600	108220460	8880	8880	8880	8880	0
397	20230906	124500	108220460	8880	8880	8880	8880	0
398	20230906	124400	108220460	8880	8880	8880	8880	141
399	20230906	124300	106968380	8880	8880	8880	8880	0
400	20230906	124200	106968380	8880	8880	8880	8880	0
401	20230906	124100	106968380	8880	8880	8880	8880	0
402	20230906	124000	106968380	8880	8880	8880	8880	0
403	20230906	123900	106968380	8880	8880	8880	8880	0
404	20230906	123800	106968380	8880	8880	8880	8880	0
405	20230906	123700	106968380	8880	8880	8880	8880	0
406	20230906	123600	106968380	8880	8880	8880	8880	0
407	20230906	123500	106968380	8880	8880	8880	8880	450
408	20230906	123400	102972380	8880	8880	8880	8880	0
409	20230906	123300	102972380	8880	8880	8880	8880	0
410	20230906	123200	102972380	8880	8880	8880	8880	0
411	20230906	123100	102972380	8880	8880	8880	8880	0
412	20230906	123000	102972380	8880	8840	8880	8840	10
413	20230906	122900	102883790	8830	8830	8830	8830	0
414	20230906	122800	102883790	8830	8830	8830	8830	0
415	20230906	122700	102883790	8830	8830	8830	8830	127
416	20230906	122600	101762380	8830	8830	8830	8830	0
417	20230906	122500	101762380	8830	8830	8830	8830	0
418	20230906	122400	101762380	8830	8830	8830	8830	0
419	20230906	122300	101762380	8830	8830	8830	8830	0
420	20230906	122200	101762380	8830	8830	8830	8830	0
421	20230906	122100	101762380	8830	8830	8830	8830	0
422	20230906	122000	101762380	8830	8830	8830	8830	0
423	20230906	121900	101762380	8830	8830	8830	8830	0
424	20230906	121800	101762380	8830	8830	8830	8830	0
425	20230906	121700	101762380	8830	8830	8830	8830	0
426	20230906	121600	101762380	8830	8830	8830	8830	0
427	20230906	121500	101762380	8830	8830	8830	8830	0
428	20230906	121400	101762380	8830	8830	8830	8830	0
429	20230906	121300	101762380	8830	8830	8830	8830	2
430	20230906	121200	101744720	8820	8820	8820	8820	0
431	20230906	121100	101744720	8820	8820	8820	8820	0
432	20230906	121000	101744720	8820	8820	8820	8820	0
433	20230906	120900	101744720	8820	8820	8820	8820	0
434	20230906	120800	101744720	8820	8820	8820	8820	0
435	20230906	120700	101744720	8820	8820	8820	8820	0
436	20230906	120600	101744720	8820	8820	8820	8820	0
437	20230906	120500	101744720	8820	8820	8820	8820	0
438	20230906	120400	101744720	8820	8820	8820	8820	1
439	20230906	120300	101735900	8820	8820	8820	8820	0
440	20230906	120200	101735900	8820	8820	8820	8820	0
441	20230906	120100	101735900	8820	8820	8820	8820	0
442	20230906	120000	101735900	8820	8820	8820	8820	0
443	20230906	115900	101735900	8820	8820	8820	8820	0
444	20230906	115800	101735900	8820	8820	8820	8820	0
445	20230906	115700	101735900	8820	8820	8820	8820	1
446	20230906	115600	101727080	8800	8800	8800	8800	0
447	20230906	115500	101727080	8800	8800	8800	8800	0
448	20230906	115400	101727080	8800	8800	8800	8800	0
449	20230906	115300	101727080	8800	8800	8800	8800	0
450	20230906	115200	101727080	8800	8800	8800	8800	0
451	20230906	115100	101727080	8800	8800	8800	8800	0
452	20230906	115000	101727080	8800	8800	8800	8800	0
453	20230906	114900	101727080	8800	8800	8800	8800	0
454	20230906	114800	101727080	8800	8800	8800	8800	0
455	20230906	114700	101727080	8800	8800	8800	8800	0
456	20230906	114600	101727080	8800	8800	8800	8800	0
457	20230906	114500	101727080	8800	8800	8800	8800	0
458	20230906	114400	101727080	8800	8800	8800	8800	0
459	20230906	114300	101727080	8800	8800	8800	8800	0
460	20230906	114200	101727080	8800	8800	8800	8800	0
461	20230906	114100	101727080	8800	8800	8800	8800	0
462	20230906	114000	101727080	8800	8800	8800	8800	0
463	20230906	113900	101727080	8800	8800	8800	8800	0
464	20230906	113800	101727080	8800	8800	8800	8800	0
465	20230906	113700	101727080	8800	8800	8800	8800	0
466	20230906	113600	101727080	8800	8800	8800	8800	0
467	20230906	113500	101727080	8800	8800	8800	8800	0
468	20230906	113400	101727080	8800	8800	8800	8800	0
469	20230906	113300	101727080	8800	8800	8800	8800	0
470	20230906	113200	101727080	8800	8800	8800	8800	0
471	20230906	113100	101727080	8800	8860	8880	8800	243
472	20230906	113000	99574980	8850	8850	8850	8850	0
473	20230906	112900	99574980	8850	8850	8850	8850	0
474	20230906	112800	99574980	8850	8850	8850	8850	0
475	20230906	112700	99574980	8850	8850	8850	8850	0
476	20230906	112600	99574980	8850	8850	8850	8850	0
477	20230906	112500	99574980	8850	8850	8850	8850	0
478	20230906	112400	99574980	8850	8850	8850	8850	0
479	20230906	112300	99574980	8850	8850	8850	8850	0
480	20230906	112200	99574980	8850	8850	8850	8850	0
481	20230906	112100	99574980	8850	8850	8850	8850	0
482	20230906	112000	99574980	8850	8850	8850	8850	2
483	20230906	111900	99557280	8850	8850	8850	8850	0
484	20230906	111800	99557280	8850	8850	8850	8850	0
485	20230906	111700	99557280	8850	8850	8850	8850	0
486	20230906	111600	99557280	8850	8850	8850	8850	0
487	20230906	111500	99557280	8850	8850	8850	8850	0
488	20230906	111400	99557280	8850	8850	8850	8850	0
489	20230906	111300	99557280	8850	8850	8850	8850	0
490	20230906	111200	99557280	8850	8850	8850	8850	0
491	20230906	111100	99557280	8850	8850	8850	8850	0
492	20230906	111000	99557280	8850	8850	8850	8850	0
493	20230906	110900	99557280	8850	8850	8850	8850	0
494	20230906	110800	99557280	8850	8850	8850	8850	20
495	20230906	110700	99380280	8850	8850	8850	8850	0
496	20230906	110600	99380280	8850	8850	8850	8850	0
497	20230906	110500	99380280	8850	8850	8850	8850	0
498	20230906	110400	99380280	8850	8850	8850	8850	0
499	20230906	110300	99380280	8850	8850	8850	8850	0
500	20230906	110200	99380280	8850	8850	8850	8850	0
501	20230906	110100	99380280	8850	8850	8850	8850	0
502	20230906	110000	99380280	8850	8850	8850	8850	0
503	20230906	105900	99380280	8850	8850	8850	8850	0
504	20230906	105800	99380280	8850	8850	8850	8850	0
505	20230906	105700	99380280	8850	8850	8850	8850	0
506	20230906	105600	99380280	8850	8850	8850	8850	0
507	20230906	105500	99380280	8850	8850	8850	8850	0
508	20230906	105400	99380280	8850	8850	8850	8850	0
509	20230906	105300	99380280	8850	8850	8850	8850	0
510	20230906	105200	99380280	8850	8850	8850	8850	0
511	20230906	105100	99380280	8850	8850	8850	8850	298
512	20230906	105000	96742980	8850	8850	8850	8850	1
513	20230906	104900	96734130	8850	8870	8870	8850	34
514	20230906	104800	96432570	8870	8870	8870	8870	2
515	20230906	104700	96414830	8870	8870	8870	8870	0
516	20230906	104600	96414830	8870	8870	8870	8870	0
517	20230906	104500	96414830	8870	8870	8870	8870	0
518	20230906	104400	96414830	8870	8870	8870	8870	0
519	20230906	104300	96414830	8870	8870	8870	8870	0
520	20230906	104200	96414830	8870	8870	8870	8870	0
521	20230906	104100	96414830	8870	8870	8870	8870	10
522	20230906	104000	96326130	8870	8870	8870	8870	0
523	20230906	103900	96326130	8870	8870	8870	8870	0
524	20230906	103800	96326130	8870	8870	8870	8870	0
525	20230906	103700	96326130	8870	8870	8870	8870	0
526	20230906	103600	96326130	8870	8870	8870	8870	0
527	20230906	103500	96326130	8870	8870	8870	8870	100
528	20230906	103400	95439130	8880	8880	8880	8880	2
529	20230906	103300	95421370	8870	8870	8870	8870	0
530	20230906	103200	95421370	8870	8870	8870	8870	54
531	20230906	103100	94942390	8820	8820	8820	8820	0
532	20230906	103000	94942390	8820	8820	8820	8820	549
533	20230906	102900	90100210	8800	8820	8820	8800	1000
534	20230906	102800	81300180	8830	8860	8860	8830	664
535	20230906	102700	75431520	8860	8870	8870	8860	7
536	20230906	102600	75369490	8860	8860	8860	8860	0
537	20230906	102500	75369490	8860	8860	8860	8860	15
538	20230906	102400	75236590	8860	8850	8860	8850	20
539	20230906	102300	75059490	8850	8850	8850	8850	0
540	20230906	102200	75059490	8850	8850	8850	8850	0
541	20230906	102100	75059490	8850	8850	8850	8850	328
542	20230906	102000	72156690	8850	8850	8850	8850	0
543	20230906	101900	72156690	8850	8850	8850	8850	0
544	20230906	101800	72156690	8850	8850	8850	8850	0
545	20230906	101700	72156690	8850	8850	8850	8850	0
546	20230906	101600	72156690	8850	8830	8850	8830	147
547	20230906	101500	70858220	8830	8830	8830	8830	1
548	20230906	101400	70849390	8890	8890	8890	8890	0
549	20230906	101300	70849390	8890	8890	8890	8890	0
550	20230906	101200	70849390	8890	8890	8890	8890	0
551	20230906	101100	70849390	8890	8890	8890	8890	0
552	20230906	101000	70849390	8890	8890	8890	8890	0
553	20230906	100900	70849390	8890	8890	8890	8890	1
554	20230906	100800	70840500	8890	8890	8890	8890	0
555	20230906	100700	70840500	8890	8890	8890	8890	1
556	20230906	100600	70831610	8900	8900	8900	8900	0
557	20230906	100500	70831610	8900	8900	8900	8900	0
558	20230906	100400	70831610	8900	8900	8900	8900	0
559	20230906	100300	70831610	8900	8900	8900	8900	63
560	20230906	100200	70270910	8910	8910	8910	8910	1
561	20230906	100100	70262000	8900	8900	8900	8900	1
562	20230906	100000	70253100	8910	8910	8910	8910	1
563	20230906	095900	70244190	8910	8900	8910	8900	3
564	20230906	095800	70217480	8900	8900	8900	8900	0
565	20230906	095700	70217480	8900	8890	8900	8890	345
566	20230906	095600	67149870	8890	8890	8890	8890	130
567	20230906	095500	65994170	8890	8860	8890	8860	1552
568	20230906	095400	52202420	8860	8860	8860	8860	5
569	20230906	095300	52158120	8880	8870	8880	8870	40
570	20230906	095200	51803020	8870	8860	8870	8860	150
571	20230906	095100	50472720	8860	8860	8860	8860	34
572	20230906	095000	50171480	8880	8880	8880	8880	0
573	20230906	094900	50171480	8880	8890	8890	8880	254
574	20230906	094800	47915040	8890	8880	8890	8880	46
575	20230906	094700	47506490	8880	8880	8880	8880	11
576	20230906	094600	47408810	8860	8860	8860	8860	38
577	20230906	094500	47072130	8820	8820	8820	8820	316
578	20230906	094400	44285010	8780	8800	8800	8780	500
579	20230906	094300	39891010	8850	8850	8850	8850	36
580	20230906	094200	39572410	8850	8850	8850	8850	89
581	20230906	094100	38784760	8840	8840	8840	8840	0
582	20230906	094000	38784760	8840	8840	8840	8840	11
583	20230906	093900	38687520	8820	8820	8820	8820	564
584	20230906	093800	33713040	8790	8830	8830	8790	702
585	20230906	093700	27539780	8830	8830	8830	8830	49
586	20230906	093600	27107110	8830	8820	8830	8820	54
587	20230906	093500	26630800	8820	8820	8820	8820	0
588	20230906	093400	26630800	8820	8820	8820	8820	2
589	20230906	093300	26613160	8840	8810	8840	8800	1100
590	20230906	093200	16928710	8840	8840	8840	8840	3
591	20230906	093100	16902190	8850	8850	8850	8850	0
592	20230906	093000	16902190	8850	8850	8850	8850	1
593	20230906	092900	16893340	8850	8850	8850	8850	81
594	20230906	092800	16176490	8850	8850	8850	8850	0
595	20230906	092700	16176490	8850	8870	8870	8850	67
596	20230906	092600	15582490	8890	8890	8890	8890	30
597	20230906	092500	15315790	8890	8890	8890	8890	23
598	20230906	092400	15111320	8900	8840	8900	8840	333
599	20230906	092300	12157890	8840	8840	8840	8840	0
600	20230906	092200	12157890	8840	8840	8840	8840	55
601	20230906	092100	11671690	8840	8840	8840	8840	48
602	20230906	092000	11247370	8830	8830	8830	8830	0
603	20230906	091900	11247370	8830	8820	8830	8820	96
604	20230906	091800	10400390	8810	8810	8810	8810	1
605	20230906	091700	10391580	8800	8810	8810	8800	64
606	20230906	091600	9827880	8800	8770	8800	8770	308
607	20230906	091500	7118510	8730	8730	8770	8730	151
608	20230906	091400	5794320	8730	8730	8770	8730	15
609	20230906	091300	5662850	8730	8730	8730	8730	1
610	20230906	091200	5654120	8730	8730	8730	8730	1
611	20230906	091100	5645390	8720	8720	8720	8720	0
612	20230906	091000	5645390	8720	8720	8720	8720	0
613	20230906	090900	5645390	8720	8720	8720	8720	35
614	20230906	090800	5340190	8720	8720	8720	8720	0
615	20230906	090700	5340190	8720	8720	8720	8720	0
616	20230906	090600	5340190	8720	8720	8720	8720	0
617	20230906	090500	5340190	8720	8720	8720	8720	0
618	20230906	090400	5340190	8720	8720	8720	8720	0
619	20230906	090300	5340190	8720	8720	8720	8720	0
620	20230906	090200	5340190	8720	8720	8720	8720	0
621	20230906	090100	5340190	8720	8720	8720	8720	10
622	20230906	090000	5252990	8730	8770	8770	8730	599