KissMeData/050960/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	192100	91651020	9970	9970	9970	9970	31
3	20230906	192000	91651020	9970	9970	9970	9970	0
4	20230906	191900	91651020	9970	9970	9970	9970	0
5	20230906	191800	91651020	9970	9970	9970	9970	0
6	20230906	191700	91651020	9970	9970	9970	9970	0
7	20230906	191600	91651020	9970	9970	9970	9970	0
8	20230906	191500	91651020	9970	9970	9970	9970	0
9	20230906	191400	91651020	9970	9970	9970	9970	0
10	20230906	191300	91651020	9970	9970	9970	9970	0
11	20230906	191200	91651020	9970	9970	9970	9970	0
12	20230906	191100	91651020	9970	9970	9970	9970	0
13	20230906	191000	91651020	9970	9970	9970	9970	0
14	20230906	190900	91651020	9970	9970	9970	9970	0
15	20230906	190800	91651020	9970	9970	9970	9970	0
16	20230906	190700	91651020	9970	9970	9970	9970	0
17	20230906	190600	91651020	9970	9970	9970	9970	0
18	20230906	190500	91651020	9970	9970	9970	9970	0
19	20230906	190400	91651020	9970	9970	9970	9970	0
20	20230906	190300	91651020	9970	9970	9970	9970	0
21	20230906	190200	91651020	9970	9970	9970	9970	0
22	20230906	190100	91651020	9970	9970	9970	9970	0
23	20230906	190000	91651020	9970	9970	9970	9970	0
24	20230906	185900	91651020	9970	9970	9970	9970	0
25	20230906	185800	91651020	9970	9970	9970	9970	0
26	20230906	185700	91651020	9970	9970	9970	9970	0
27	20230906	185600	91651020	9970	9970	9970	9970	0
28	20230906	185500	91651020	9970	9970	9970	9970	0
29	20230906	185400	91651020	9970	9970	9970	9970	0
30	20230906	185300	91651020	9970	9970	9970	9970	0
31	20230906	185200	91651020	9970	9970	9970	9970	0
32	20230906	185100	91651020	9970	9970	9970	9970	31
33	20230906	185000	91651020	9970	9970	9970	9970	0
34	20230906	184900	91651020	9970	9970	9970	9970	0
35	20230906	184800	91651020	9970	9970	9970	9970	0
36	20230906	184700	91651020	9970	9970	9970	9970	0
37	20230906	184600	91651020	9970	9970	9970	9970	0
38	20230906	184500	91651020	9970	9970	9970	9970	0
39	20230906	184400	91651020	9970	9970	9970	9970	0
40	20230906	184300	91651020	9970	9970	9970	9970	0
41	20230906	184200	91651020	9970	9970	9970	9970	0
42	20230906	184100	91651020	9970	9970	9970	9970	0
43	20230906	184000	91651020	9970	9970	9970	9970	0
44	20230906	183900	91651020	9970	9970	9970	9970	0
45	20230906	183800	91651020	9970	9970	9970	9970	0
46	20230906	183700	91651020	9970	9970	9970	9970	0
47	20230906	183600	91651020	9970	9970	9970	9970	0
48	20230906	183500	91651020	9970	9970	9970	9970	0
49	20230906	183400	91651020	9970	9970	9970	9970	0
50	20230906	183300	91651020	9970	9970	9970	9970	0
51	20230906	183200	91651020	9970	9970	9970	9970	0
52	20230906	183100	91651020	9970	9970	9970	9970	0
53	20230906	183000	91651020	9970	9970	9970	9970	0
54	20230906	182900	91651020	9970	9970	9970	9970	0
55	20230906	182800	91651020	9970	9970	9970	9970	0
56	20230906	182700	91651020	9970	9970	9970	9970	0
57	20230906	182600	91651020	9970	9970	9970	9970	0
58	20230906	182500	91651020	9970	9970	9970	9970	0
59	20230906	182400	91651020	9970	9970	9970	9970	0
60	20230906	182300	91651020	9970	9970	9970	9970	0
61	20230906	182200	91651020	9970	9970	9970	9970	0
62	20230906	182100	91651020	9970	9970	9970	9970	31
63	20230906	182000	91651020	9970	9970	9970	9970	0
64	20230906	181900	91651020	9970	9970	9970	9970	0
65	20230906	181800	91651020	9970	9970	9970	9970	0
66	20230906	181700	91651020	9970	9970	9970	9970	0
67	20230906	181600	91651020	9970	9970	9970	9970	0
68	20230906	181500	91651020	9970	9970	9970	9970	0
69	20230906	181400	91651020	9970	9970	9970	9970	0
70	20230906	181300	91651020	9970	9970	9970	9970	0
71	20230906	181200	91651020	9970	9970	9970	9970	0
72	20230906	181100	91651020	9970	9970	9970	9970	0
73	20230906	181000	91651020	9970	9970	9970	9970	0
74	20230906	180900	91651020	9970	9970	9970	9970	0
75	20230906	180800	91651020	9970	9970	9970	9970	0
76	20230906	180700	91651020	9970	9970	9970	9970	0
77	20230906	180600	91651020	9970	9970	9970	9970	0
78	20230906	180500	91651020	9970	9970	9970	9970	0
79	20230906	180400	91651020	9970	9970	9970	9970	0
80	20230906	180300	91651020	9970	9970	9970	9970	0
81	20230906	180200	91651020	9970	9970	9970	9970	0
82	20230906	180100	91651020	9970	9970	9970	9970	0
83	20230906	180000	91651020	9970	9970	9970	9970	0
84	20230906	175900	91651020	9970	9970	9970	9970	0
85	20230906	175800	91651020	9970	9970	9970	9970	0
86	20230906	175700	91651020	9970	9970	9970	9970	0
87	20230906	175600	91651020	9970	9970	9970	9970	0
88	20230906	175500	91651020	9970	9970	9970	9970	0
89	20230906	175400	91651020	9970	9970	9970	9970	0
90	20230906	175300	91651020	9970	9970	9970	9970	0
91	20230906	175200	91651020	9970	9970	9970	9970	0
92	20230906	175100	91651020	9970	9970	9970	9970	31
93	20230906	175000	91651020	9970	9970	9970	9970	0
94	20230906	174900	91651020	9970	9970	9970	9970	0
95	20230906	174800	91651020	9970	9970	9970	9970	0
96	20230906	174700	91651020	9970	9970	9970	9970	0
97	20230906	174600	91651020	9970	9970	9970	9970	0
98	20230906	174500	91651020	9970	9970	9970	9970	0
99	20230906	174400	91651020	9970	9970	9970	9970	0
100	20230906	174300	91651020	9970	9970	9970	9970	0
101	20230906	174200	91651020	9970	9970	9970	9970	0
102	20230906	174100	91651020	9970	9970	9970	9970	0
103	20230906	174000	91651020	9970	9970	9970	9970	0
104	20230906	173900	91651020	9970	9970	9970	9970	0
105	20230906	173800	91651020	9970	9970	9970	9970	0
106	20230906	173700	91651020	9970	9970	9970	9970	0
107	20230906	173600	91651020	9970	9970	9970	9970	0
108	20230906	173500	91651020	9970	9970	9970	9970	0
109	20230906	173400	91651020	9970	9970	9970	9970	0
110	20230906	173300	91651020	9970	9970	9970	9970	0
111	20230906	173200	91651020	9970	9970	9970	9970	0
112	20230906	173100	91651020	9970	9970	9970	9970	0
113	20230906	173000	91651020	9970	9970	9970	9970	0
114	20230906	172900	91651020	9970	9970	9970	9970	0
115	20230906	172800	91651020	9970	9970	9970	9970	0
116	20230906	172700	91651020	9970	9970	9970	9970	0
117	20230906	172600	91651020	9970	9970	9970	9970	0
118	20230906	172500	91651020	9970	9970	9970	9970	0
119	20230906	172400	91651020	9970	9970	9970	9970	0
120	20230906	172300	91651020	9970	9970	9970	9970	0
121	20230906	172200	91651020	9970	9970	9970	9970	0
122	20230906	172100	91651020	9970	9970	9970	9970	31
123	20230906	172000	91651020	9970	9970	9970	9970	0
124	20230906	171900	91651020	9970	9970	9970	9970	0
125	20230906	171800	91651020	9970	9970	9970	9970	0
126	20230906	171700	91651020	9970	9970	9970	9970	0
127	20230906	171600	91651020	9970	9970	9970	9970	0
128	20230906	171500	91651020	9970	9970	9970	9970	0
129	20230906	171400	91651020	9970	9970	9970	9970	0
130	20230906	171300	91651020	9970	9970	9970	9970	0
131	20230906	171200	91651020	9970	9970	9970	9970	0
132	20230906	171100	91651020	9970	9970	9970	9970	0
133	20230906	171000	91651020	9970	9970	9970	9970	0
134	20230906	170900	91651020	9970	9970	9970	9970	0
135	20230906	170800	91651020	9970	9970	9970	9970	0
136	20230906	170700	91651020	9970	9970	9970	9970	0
137	20230906	170600	91651020	9970	9970	9970	9970	0
138	20230906	170500	91651020	9970	9970	9970	9970	0
139	20230906	170400	91651020	9970	9970	9970	9970	0
140	20230906	170300	91651020	9970	9970	9970	9970	0
141	20230906	170200	91651020	9970	9970	9970	9970	0
142	20230906	170100	91651020	9970	9970	9970	9970	0
143	20230906	170000	91651020	9970	9970	9970	9970	0
144	20230906	165900	91651020	9970	9970	9970	9970	0
145	20230906	165800	91651020	9970	9970	9970	9970	0
146	20230906	165700	91651020	9970	9970	9970	9970	0
147	20230906	165600	91651020	9970	9970	9970	9970	0
148	20230906	165500	91651020	9970	9970	9970	9970	0
149	20230906	165400	91651020	9970	9970	9970	9970	0
150	20230906	165300	91651020	9970	9970	9970	9970	0
151	20230906	165200	91651020	9970	9970	9970	9970	0
152	20230906	165100	91651020	9970	9970	9970	9970	31
153	20230906	165000	91651020	9970	9970	9970	9970	0
154	20230906	164900	91651020	9970	9970	9970	9970	0
155	20230906	164800	91651020	9970	9970	9970	9970	0
156	20230906	164700	91651020	9970	9970	9970	9970	0
157	20230906	164600	91651020	9970	9970	9970	9970	0
158	20230906	164500	91651020	9970	9970	9970	9970	0
159	20230906	164400	91651020	9970	9970	9970	9970	0
160	20230906	164300	91651020	9970	9970	9970	9970	0
161	20230906	164200	91651020	9970	9970	9970	9970	0
162	20230906	164100	91651020	9970	9970	9970	9970	0
163	20230906	164000	91651020	9970	9970	9970	9970	0
164	20230906	163900	91651020	9970	9970	9970	9970	0
165	20230906	163800	91651020	9970	9970	9970	9970	0
166	20230906	163700	91651020	9970	9970	9970	9970	0
167	20230906	163600	91651020	9970	9970	9970	9970	0
168	20230906	163500	91651020	9970	9970	9970	9970	0
169	20230906	163400	91651020	9970	9970	9970	9970	0
170	20230906	163300	91651020	9970	9970	9970	9970	0
171	20230906	163200	91651020	9970	9970	9970	9970	0
172	20230906	163100	91651020	9970	9970	9970	9970	0
173	20230906	163000	91651020	9970	9970	9970	9970	0
174	20230906	162900	91651020	9970	9970	9970	9970	0
175	20230906	162800	91651020	9970	9970	9970	9970	0
176	20230906	162700	91651020	9970	9970	9970	9970	0
177	20230906	162600	91651020	9970	9970	9970	9970	0
178	20230906	162500	91651020	9970	9970	9970	9970	0
179	20230906	162400	91651020	9970	9970	9970	9970	0
180	20230906	162300	91651020	9970	9970	9970	9970	0
181	20230906	162200	91651020	9970	9970	9970	9970	0
182	20230906	162100	91651020	9970	9970	9970	9970	31
183	20230906	162000	91651020	9970	9970	9970	9970	0
184	20230906	161900	91651020	9970	9970	9970	9970	0
185	20230906	161800	91651020	9970	9970	9970	9970	0
186	20230906	161700	91651020	9970	9970	9970	9970	0
187	20230906	161600	91651020	9970	9970	9970	9970	0
188	20230906	161500	91651020	9970	9970	9970	9970	0
189	20230906	161400	91651020	9970	9970	9970	9970	0
190	20230906	161300	91651020	9970	9970	9970	9970	0
191	20230906	161200	91651020	9970	9970	9970	9970	0
192	20230906	161100	91651020	9970	9970	9970	9970	0
193	20230906	161000	91651020	9970	9970	9970	9970	0
194	20230906	160900	91651020	9970	9970	9970	9970	0
195	20230906	160800	91651020	9970	9970	9970	9970	0
196	20230906	160700	91651020	9970	9970	9970	9970	0
197	20230906	160600	91651020	9970	9970	9970	9970	0
198	20230906	160500	91651020	9970	9970	9970	9970	0
199	20230906	160400	91651020	9970	9970	9970	9970	0
200	20230906	160300	91651020	9970	9970	9970	9970	0
201	20230906	160200	91651020	9970	9970	9970	9970	0
202	20230906	160100	91651020	9970	9970	9970	9970	0
203	20230906	160000	91651020	9970	9970	9970	9970	0
204	20230906	155900	91651020	9970	9970	9970	9970	0
205	20230906	155800	91651020	9970	9970	9970	9970	0
206	20230906	155700	91651020	9970	9970	9970	9970	0
207	20230906	155600	91651020	9970	9970	9970	9970	0
208	20230906	155500	91651020	9970	9970	9970	9970	0
209	20230906	155400	91651020	9970	9970	9970	9970	0
210	20230906	155300	91651020	9970	9970	9970	9970	0
211	20230906	155200	91651020	9970	9970	9970	9970	0
212	20230906	155100	91651020	9970	9970	9970	9970	31
213	20230906	155000	91651020	9970	9970	9970	9970	0
214	20230906	154900	91651020	9970	9970	9970	9970	0
215	20230906	154800	91651020	9970	9970	9970	9970	0
216	20230906	154700	91651020	9970	9970	9970	9970	0
217	20230906	154600	91651020	9970	9970	9970	9970	0
218	20230906	154500	91651020	9970	9970	9970	9970	0
219	20230906	154400	91651020	9970	9970	9970	9970	0
220	20230906	154300	91651020	9970	9970	9970	9970	0
221	20230906	154200	91651020	9970	9970	9970	9970	0
222	20230906	154100	91651020	9970	9970	9970	9970	0
223	20230906	154000	91651020	9970	9970	9970	9970	0
224	20230906	153900	91651020	9970	9970	9970	9970	0
225	20230906	153800	91651020	9970	9970	9970	9970	0
226	20230906	153700	91651020	9970	9970	9970	9970	0
227	20230906	153600	91651020	9970	9970	9970	9970	0
228	20230906	153500	91651020	9970	9970	9970	9970	0
229	20230906	153400	91651020	9970	9970	9970	9970	0
230	20230906	153300	91651020	9970	9970	9970	9970	0
231	20230906	153200	91651020	9970	9970	9970	9970	0
232	20230906	153100	91651020	9970	9970	9970	9970	0
233	20230906	153000	91651020	9970	9970	9970	9970	31
234	20230906	152900	91341950	9970	9970	9970	9970	0
235	20230906	152800	91341950	9970	9970	9970	9970	0
236	20230906	152700	91341950	9970	9970	9970	9970	0
237	20230906	152600	91341950	9970	9970	9970	9970	0
238	20230906	152500	91341950	9970	9970	9970	9970	0
239	20230906	152400	91341950	9970	9970	9970	9970	0
240	20230906	152300	91341950	9970	9970	9970	9970	0
241	20230906	152200	91341950	9970	9970	9970	9970	0
242	20230906	152100	91341950	9970	9970	9970	9970	0
243	20230906	152000	91341950	9970	9970	9970	9970	0
244	20230906	151900	91341950	9970	9920	9970	9920	49
245	20230906	151800	90855220	9890	9890	9890	9890	0
246	20230906	151700	90855220	9890	9890	9890	9890	357
247	20230906	151600	87324490	9890	9880	9890	9880	4
248	20230906	151500	87284960	9890	9890	9890	9890	142
249	20230906	151400	85880580	9910	9910	9910	9910	0
250	20230906	151300	85880580	9910	9910	9910	9910	0
251	20230906	151200	85880580	9910	9910	9910	9910	0
252	20230906	151100	85880580	9910	9910	9910	9910	0
253	20230906	151000	85880580	9910	9910	9910	9910	6
254	20230906	150900	85821120	9920	9910	9920	9910	6
255	20230906	150800	85761640	9910	9910	9910	9910	4
256	20230906	150700	85722000	9910	9920	9920	9910	104
257	20230906	150600	84690360	9910	9920	9920	9910	22
258	20230906	150500	84472310	9940	9940	9940	9940	0
259	20230906	150400	84472310	9940	9940	9940	9940	1
260	20230906	150300	84462370	9920	9920	9920	9920	0
261	20230906	150200	84462370	9920	9920	9920	9920	0
262	20230906	150100	84462370	9920	9920	9920	9920	0
263	20230906	150000	84462370	9920	9920	9920	9920	0
264	20230906	145900	84462370	9920	9920	9920	9920	0
265	20230906	145800	84462370	9920	9920	9920	9920	0
266	20230906	145700	84462370	9920	9920	9920	9920	0
267	20230906	145600	84462370	9920	9920	9920	9920	0
268	20230906	145500	84462370	9920	9920	9920	9920	0
269	20230906	145400	84462370	9920	9920	9920	9920	0
270	20230906	145300	84462370	9920	9920	9920	9920	0
271	20230906	145200	84462370	9920	9920	9920	9920	170
272	20230906	145100	82775970	9940	9940	9940	9940	137
273	20230906	145000	81414190	9940	9940	9940	9940	0
274	20230906	144900	81414190	9940	9940	9940	9940	0
275	20230906	144800	81414190	9940	9940	9940	9940	2
276	20230906	144700	81394310	9940	9940	9940	9940	2
277	20230906	144600	81374430	9950	9930	9950	9930	63
278	20230906	144500	80748220	9920	9920	9920	9920	0
279	20230906	144400	80748220	9920	9920	9920	9920	5
280	20230906	144300	80698620	9920	9920	9940	9920	7
281	20230906	144200	80629140	9920	9910	9920	9910	135
282	20230906	144100	79289970	9920	9920	9920	9920	0
283	20230906	144000	79289970	9920	9920	9920	9920	0
284	20230906	143900	79289970	9920	9920	9920	9920	1
285	20230906	143800	79280050	9920	9920	9920	9920	3
286	20230906	143700	79250290	9920	9920	9920	9920	0
287	20230906	143600	79250290	9920	9920	9920	9920	0
288	20230906	143500	79250290	9920	9920	9920	9920	0
289	20230906	143400	79250290	9920	9920	9920	9920	0
290	20230906	143300	79250290	9920	9920	9920	9920	1
291	20230906	143200	79240370	9910	9910	9910	9910	0
292	20230906	143100	79240370	9910	9900	9910	9900	296
293	20230906	143000	76309910	9900	9900	9900	9900	0
294	20230906	142900	76309910	9900	9900	9900	9900	1
295	20230906	142800	76300010	9880	9880	9880	9880	0
296	20230906	142700	76300010	9880	9880	9880	9880	0
297	20230906	142600	76300010	9880	9880	9880	9880	0
298	20230906	142500	76300010	9880	9880	9880	9880	400
299	20230906	142400	72348010	9880	9880	9880	9880	0
300	20230906	142300	72348010	9880	9880	9880	9880	0
301	20230906	142200	72348010	9880	9880	9880	9880	0
302	20230906	142100	72348010	9880	9880	9880	9880	0
303	20230906	142000	72348010	9880	9900	9900	9880	80
304	20230906	141900	71557010	9900	9900	9900	9900	1
305	20230906	141800	71547110	9900	9900	9900	9900	0
306	20230906	141700	71547110	9900	9900	9900	9900	0
307	20230906	141600	71547110	9900	9900	9900	9900	0
308	20230906	141500	71547110	9900	9900	9900	9900	0
309	20230906	141400	71547110	9900	9900	9900	9900	0
310	20230906	141300	71547110	9900	9900	9900	9900	0
311	20230906	141200	71547110	9900	9900	9900	9900	0
312	20230906	141100	71547110	9900	9900	9900	9900	0
313	20230906	141000	71547110	9900	9890	9900	9880	367
314	20230906	140900	67920760	9890	9890	9890	9890	0
315	20230906	140800	67920760	9890	9890	9890	9890	0
316	20230906	140700	67920760	9890	9910	9910	9890	701
317	20230906	140600	60986220	9910	9910	9910	9910	0
318	20230906	140500	60986220	9910	9910	9910	9910	11
319	20230906	140400	60877210	9920	9920	9920	9920	0
320	20230906	140300	60877210	9920	9920	9920	9920	0
321	20230906	140200	60877210	9920	9920	9920	9920	0
322	20230906	140100	60877210	9920	9920	9920	9920	0
323	20230906	140000	60877210	9920	9920	9920	9920	0
324	20230906	135900	60877210	9920	9920	9920	9920	0
325	20230906	135800	60877210	9920	9920	9920	9920	0
326	20230906	135700	60877210	9920	9920	9920	9920	1
327	20230906	135600	60867290	9900	9910	9910	9900	47
328	20230906	135500	60401620	9920	9920	9920	9920	0
329	20230906	135400	60401620	9920	9920	9920	9920	0
330	20230906	135300	60401620	9920	9920	9920	9920	0
331	20230906	135200	60401620	9920	9920	9920	9920	0
332	20230906	135100	60401620	9920	9920	9920	9920	0
333	20230906	135000	60401620	9920	9920	9920	9920	2
334	20230906	134900	60381780	9920	9920	9920	9920	1
335	20230906	134800	60371860	9920	9920	9920	9920	49
336	20230906	134700	59885780	9910	9910	9910	9910	0
337	20230906	134600	59885780	9910	9910	9910	9910	0
338	20230906	134500	59885780	9910	9910	9910	9910	0
339	20230906	134400	59885780	9910	9910	9910	9910	0
340	20230906	134300	59885780	9910	9910	9910	9910	0
341	20230906	134200	59885780	9910	9910	9910	9910	0
342	20230906	134100	59885780	9910	9910	9910	9910	0
343	20230906	134000	59885780	9910	9910	9910	9910	0
344	20230906	133900	59885780	9910	9910	9910	9910	0
345	20230906	133800	59885780	9910	9910	9910	9910	0
346	20230906	133700	59885780	9910	9930	9930	9910	40
347	20230906	133600	59488990	9920	9920	9920	9920	0
348	20230906	133500	59488990	9920	9920	9920	9920	0
349	20230906	133400	59488990	9920	9920	9920	9920	0
350	20230906	133300	59488990	9920	9920	9920	9920	0
351	20230906	133200	59488990	9920	9920	9920	9920	0
352	20230906	133100	59488990	9920	9920	9920	9920	0
353	20230906	133000	59488990	9920	9920	9920	9920	0
354	20230906	132900	59488990	9920	9920	9920	9920	0
355	20230906	132800	59488990	9920	9920	9920	9920	0
356	20230906	132700	59488990	9920	9920	9920	9920	13
357	20230906	132600	59360030	9920	9920	9920	9920	51
358	20230906	132500	58854110	9920	9920	9920	9920	0
359	20230906	132400	58854110	9920	9920	9920	9920	0
360	20230906	132300	58854110	9920	9920	9920	9920	5
361	20230906	132200	58804510	9980	9980	9980	9980	0
362	20230906	132100	58804510	9980	9980	9980	9980	0
363	20230906	132000	58804510	9980	9980	9980	9980	0
364	20230906	131900	58804510	9980	9980	9980	9980	0
365	20230906	131800	58804510	9980	9980	9980	9980	0
366	20230906	131700	58804510	9980	9980	9980	9980	0
367	20230906	131600	58804510	9980	9980	9980	9980	0
368	20230906	131500	58804510	9980	9980	9980	9980	0
369	20230906	131400	58804510	9980	9980	9980	9980	0
370	20230906	131300	58804510	9980	9980	9980	9980	0
371	20230906	131200	58804510	9980	9980	9980	9980	0
372	20230906	131100	58804510	9980	9980	9980	9980	0
373	20230906	131000	58804510	9980	9980	9980	9980	0
374	20230906	130900	58804510	9980	9980	9980	9980	0
375	20230906	130800	58804510	9980	9980	9980	9980	0
376	20230906	130700	58804510	9980	9980	9980	9980	0
377	20230906	130600	58804510	9980	9980	9980	9980	0
378	20230906	130500	58804510	9980	9980	9980	9980	0
379	20230906	130400	58804510	9980	9980	9980	9980	0
380	20230906	130300	58804510	9980	9980	9980	9980	0
381	20230906	130200	58804510	9980	9980	9980	9980	0
382	20230906	130100	58804510	9980	9980	9980	9980	0
383	20230906	130000	58804510	9980	9980	9980	9980	0
384	20230906	125900	58804510	9980	9980	9980	9980	0
385	20230906	125800	58804510	9980	9980	9980	9980	0
386	20230906	125700	58804510	9980	9980	9980	9980	0
387	20230906	125600	58804510	9980	9980	9980	9980	0
388	20230906	125500	58804510	9980	9980	9980	9980	0
389	20230906	125400	58804510	9980	9980	9980	9980	0
390	20230906	125300	58804510	9980	9980	9980	9980	0
391	20230906	125200	58804510	9980	9980	9980	9980	0
392	20230906	125100	58804510	9980	9980	9980	9980	0
393	20230906	125000	58804510	9980	9980	9980	9980	0
394	20230906	124900	58804510	9980	9980	9980	9980	0
395	20230906	124800	58804510	9980	9980	9980	9980	0
396	20230906	124700	58804510	9980	9980	9980	9980	0
397	20230906	124600	58804510	9980	9980	9980	9980	0
398	20230906	124500	58804510	9980	9980	9980	9980	0
399	20230906	124400	58804510	9980	9980	9980	9980	0
400	20230906	124300	58804510	9980	9980	9980	9980	0
401	20230906	124200	58804510	9980	9980	9980	9980	0
402	20230906	124100	58804510	9980	9980	9980	9980	0
403	20230906	124000	58804510	9980	9980	9980	9980	0
404	20230906	123900	58804510	9980	9980	9980	9980	0
405	20230906	123800	58804510	9980	9980	9980	9980	0
406	20230906	123700	58804510	9980	9980	9980	9980	0
407	20230906	123600	58804510	9980	9980	9980	9980	0
408	20230906	123500	58804510	9980	9980	9980	9980	0
409	20230906	123400	58804510	9980	9980	9980	9980	50
410	20230906	123300	58305510	9980	9980	9980	9980	0
411	20230906	123200	58305510	9980	9980	9980	9980	0
412	20230906	123100	58305510	9980	9980	9980	9980	0
413	20230906	123000	58305510	9980	9980	9980	9980	0
414	20230906	122900	58305510	9980	9980	9980	9980	0
415	20230906	122800	58305510	9980	9980	9980	9980	0
416	20230906	122700	58305510	9980	9980	9980	9980	0
417	20230906	122600	58305510	9980	9980	9980	9980	0
418	20230906	122500	58305510	9980	9980	9980	9980	0
419	20230906	122400	58305510	9980	9980	9980	9980	0
420	20230906	122300	58305510	9980	9980	9980	9980	1
421	20230906	122200	58295530	9980	9980	9980	9980	0
422	20230906	122100	58295530	9980	9980	9980	9980	1
423	20230906	122000	58285550	9980	9980	9980	9980	0
424	20230906	121900	58285550	9980	9980	9980	9980	0
425	20230906	121800	58285550	9980	9980	9980	9980	0
426	20230906	121700	58285550	9980	9980	9980	9980	0
427	20230906	121600	58285550	9980	9980	9980	9980	0
428	20230906	121500	58285550	9980	9980	9980	9980	0
429	20230906	121400	58285550	9980	9980	9980	9980	0
430	20230906	121300	58285550	9980	9980	9980	9980	0
431	20230906	121200	58285550	9980	9980	9980	9980	0
432	20230906	121100	58285550	9980	9980	9980	9980	0
433	20230906	121000	58285550	9980	9980	9980	9980	0
434	20230906	120900	58285550	9980	9980	9980	9980	0
435	20230906	120800	58285550	9980	9980	9980	9980	0
436	20230906	120700	58285550	9980	9980	9980	9980	0
437	20230906	120600	58285550	9980	9980	9980	9980	0
438	20230906	120500	58285550	9980	9980	9980	9980	0
439	20230906	120400	58285550	9980	9980	9980	9980	0
440	20230906	120300	58285550	9980	9960	9980	9960	100
441	20230906	120200	57287710	9960	9960	9960	9960	0
442	20230906	120100	57287710	9960	9960	9960	9960	0
443	20230906	120000	57287710	9960	9960	9960	9960	1
444	20230906	115900	57277750	9980	9980	9980	9980	0
445	20230906	115800	57277750	9980	9980	9980	9980	0
446	20230906	115700	57277750	9980	9980	9980	9980	0
447	20230906	115600	57277750	9980	9960	9980	9960	23
448	20230906	115500	57048650	9960	9930	9960	9930	6
449	20230906	115400	56989010	9940	9940	9940	9940	0
450	20230906	115300	56989010	9940	9940	9940	9940	0
451	20230906	115200	56989010	9940	9940	9940	9940	0
452	20230906	115100	56989010	9940	9940	9940	9940	0
453	20230906	115000	56989010	9940	9940	9940	9940	0
454	20230906	114900	56989010	9940	9940	9940	9940	0
455	20230906	114800	56989010	9940	9940	9940	9940	0
456	20230906	114700	56989010	9940	9940	9940	9940	0
457	20230906	114600	56989010	9940	9940	9940	9940	0
458	20230906	114500	56989010	9940	9940	9940	9940	0
459	20230906	114400	56989010	9940	9940	9940	9940	0
460	20230906	114300	56989010	9940	9940	9940	9940	0
461	20230906	114200	56989010	9940	9940	9940	9940	0
462	20230906	114100	56989010	9940	9940	9940	9940	0
463	20230906	114000	56989010	9940	9940	9940	9940	0
464	20230906	113900	56989010	9940	9940	9940	9940	0
465	20230906	113800	56989010	9940	9940	9940	9940	0
466	20230906	113700	56989010	9940	9940	9940	9940	0
467	20230906	113600	56989010	9940	9940	9940	9940	0
468	20230906	113500	56989010	9940	9940	9940	9940	0
469	20230906	113400	56989010	9940	9940	9940	9940	0
470	20230906	113300	56989010	9940	9940	9940	9940	0
471	20230906	113200	56989010	9940	9940	9940	9940	0
472	20230906	113100	56989010	9940	9930	9940	9930	78
473	20230906	113000	56214090	9890	9890	9890	9890	0
474	20230906	112900	56214090	9890	9890	9890	9890	0
475	20230906	112800	56214090	9890	9890	9890	9890	0
476	20230906	112700	56214090	9890	9890	9890	9890	0
477	20230906	112600	56214090	9890	9890	9890	9890	10
478	20230906	112500	56115190	9890	9890	9890	9890	0
479	20230906	112400	56115190	9890	9890	9890	9890	0
480	20230906	112300	56115190	9890	9910	9910	9890	288
481	20230906	112200	53266570	9940	9940	9940	9940	0
482	20230906	112100	53266570	9940	9940	9940	9940	0
483	20230906	112000	53266570	9940	9940	9940	9940	0
484	20230906	111900	53266570	9940	9940	9940	9940	0
485	20230906	111800	53266570	9940	9940	9940	9940	0
486	20230906	111700	53266570	9940	9940	9940	9940	0
487	20230906	111600	53266570	9940	9940	9940	9940	0
488	20230906	111500	53266570	9940	9940	9940	9940	0
489	20230906	111400	53266570	9940	9940	9940	9940	0
490	20230906	111300	53266570	9940	9940	9940	9940	0
491	20230906	111200	53266570	9940	9940	9940	9940	0
492	20230906	111100	53266570	9940	9940	9940	9940	0
493	20230906	111000	53266570	9940	9940	9940	9940	4
494	20230906	110900	53226810	9940	9940	9940	9940	0
495	20230906	110800	53226810	9940	9940	9940	9940	0
496	20230906	110700	53226810	9940	9940	9940	9940	0
497	20230906	110600	53226810	9940	9940	9940	9940	0
498	20230906	110500	53226810	9940	9940	9940	9940	0
499	20230906	110400	53226810	9940	9940	9940	9940	0
500	20230906	110300	53226810	9940	9940	9940	9940	0
501	20230906	110200	53226810	9940	9940	9940	9940	0
502	20230906	110100	53226810	9940	9940	9940	9940	0
503	20230906	110000	53226810	9940	9940	9940	9940	0
504	20230906	105900	53226810	9940	9940	9940	9940	0
505	20230906	105800	53226810	9940	9890	9940	9890	55
506	20230906	105700	52682810	9890	9890	9890	9890	22
507	20230906	105600	52465230	9950	9950	9950	9950	0
508	20230906	105500	52465230	9950	9950	9950	9950	0
509	20230906	105400	52465230	9950	9950	9950	9950	40
510	20230906	105300	52067230	9890	9890	9890	9890	20
511	20230906	105200	51869430	9960	9960	9960	9960	0
512	20230906	105100	51869430	9960	9960	9960	9960	0
513	20230906	105000	51869430	9960	9960	9960	9960	0
514	20230906	104900	51869430	9960	9960	9960	9960	0
515	20230906	104800	51869430	9960	9950	9960	9890	127
516	20230906	104700	50613020	9960	9950	9960	9950	13
517	20230906	104600	50483550	9950	9950	9950	9950	4
518	20230906	104500	50443750	9990	9990	9990	9990	0
519	20230906	104400	50443750	9990	9990	9990	9990	0
520	20230906	104300	50443750	9990	9990	9990	9990	0
521	20230906	104200	50443750	9990	9990	9990	9990	0
522	20230906	104100	50443750	9990	9990	9990	9990	0
523	20230906	104000	50443750	9990	9990	9990	9990	0
524	20230906	103900	50443750	9990	9990	9990	9990	0
525	20230906	103800	50443750	9990	9990	9990	9990	0
526	20230906	103700	50443750	9990	9920	9990	9880	2066
527	20230906	103600	29992050	10010	10010	10010	10010	0
528	20230906	103500	29992050	10010	10010	10010	10010	0
529	20230906	103400	29992050	10010	10010	10010	10010	0
530	20230906	103300	29992050	10010	10010	10010	10010	0
531	20230906	103200	29992050	10010	10010	10010	10010	0
532	20230906	103100	29992050	10010	9980	10010	9900	2001
533	20230906	103000	10128570	10030	10030	10030	10030	0
534	20230906	102900	10128570	10030	10030	10030	10030	0
535	20230906	102800	10128570	10030	10030	10030	10030	0
536	20230906	102700	10128570	10030	10030	10030	10030	0
537	20230906	102600	10128570	10030	10030	10030	10030	0
538	20230906	102500	10128570	10030	10030	10030	10030	0
539	20230906	102400	10128570	10030	10030	10030	10030	0
540	20230906	102300	10128570	10030	10030	10030	10030	0
541	20230906	102200	10128570	10030	10030	10030	10030	0
542	20230906	102100	10128570	10030	10030	10030	10030	0
543	20230906	102000	10128570	10030	10030	10030	10030	0
544	20230906	101900	10128570	10030	10030	10030	10030	0
545	20230906	101800	10128570	10030	10030	10030	10030	300
546	20230906	101700	7119570	10030	10030	10030	10030	0
547	20230906	101600	7119570	10030	10030	10030	10030	0
548	20230906	101500	7119570	10030	10030	10030	10030	0
549	20230906	101400	7119570	10030	10030	10030	10030	0
550	20230906	101300	7119570	10030	10030	10030	10030	0
551	20230906	101200	7119570	10030	10030	10030	10030	0
552	20230906	101100	7119570	10030	10030	10030	10030	0
553	20230906	101000	7119570	10030	10030	10030	10030	0
554	20230906	100900	7119570	10030	10030	10030	10030	0
555	20230906	100800	7119570	10030	10030	10030	10030	0
556	20230906	100700	7119570	10030	10030	10030	10030	0
557	20230906	100600	7119570	10030	10030	10030	10030	5
558	20230906	100500	7069420	10030	10030	10030	10030	0
559	20230906	100400	7069420	10030	10030	10030	10030	0
560	20230906	100300	7069420	10030	10030	10030	10030	0
561	20230906	100200	7069420	10030	10030	10030	10030	0
562	20230906	100100	7069420	10030	10030	10030	10030	0
563	20230906	100000	7069420	10030	10030	10030	10030	0
564	20230906	095900	7069420	10030	10030	10030	10030	0
565	20230906	095800	7069420	10030	10030	10030	10030	0
566	20230906	095700	7069420	10030	10030	10030	10030	0
567	20230906	095600	7069420	10030	10030	10030	10030	0
568	20230906	095500	7069420	10030	10030	10030	10030	0
569	20230906	095400	7069420	10030	10030	10030	10030	0
570	20230906	095300	7069420	10030	10030	10030	10030	0
571	20230906	095200	7069420	10030	10030	10030	10030	0
572	20230906	095100	7069420	10030	10030	10030	10030	0
573	20230906	095000	7069420	10030	10030	10030	10030	0
574	20230906	094900	7069420	10030	10030	10030	10030	1
575	20230906	094800	7059390	10030	10030	10030	10030	0
576	20230906	094700	7059390	10030	10030	10030	10030	1
577	20230906	094600	7049360	9970	9970	9970	9970	0
578	20230906	094500	7049360	9970	9970	9970	9970	11
579	20230906	094400	6939690	10040	10040	10040	10040	0
580	20230906	094300	6939690	10040	10040	10040	10040	0
581	20230906	094200	6939690	10040	10040	10040	10040	0
582	20230906	094100	6939690	10040	10040	10040	10040	0
583	20230906	094000	6939690	10040	10020	10040	10020	10
584	20230906	093900	6839400	10020	10020	10020	10020	0
585	20230906	093800	6839400	10020	10020	10020	10020	0
586	20230906	093700	6839400	10020	10020	10020	10020	0
587	20230906	093600	6839400	10020	10020	10020	10020	0
588	20230906	093500	6839400	10020	10020	10020	10020	2
589	20230906	093400	6819360	10020	10020	10020	10020	4
590	20230906	093300	6779280	10030	10030	10030	10030	0
591	20230906	093200	6779280	10030	10030	10030	10030	0
592	20230906	093100	6779280	10030	10020	10030	10020	9
593	20230906	093000	6689080	9970	9970	9970	9970	7
594	20230906	092900	6619290	10030	10030	10030	10030	0
595	20230906	092800	6619290	10030	10030	10030	10030	0
596	20230906	092700	6619290	10030	10030	10030	10030	1
597	20230906	092600	6609260	10040	10040	10040	10040	0
598	20230906	092500	6609260	10040	10040	10040	10040	0
599	20230906	092400	6609260	10040	10040	10040	10040	0
600	20230906	092300	6609260	10040	10040	10040	10040	0
601	20230906	092200	6609260	10040	10040	10040	10040	0
602	20230906	092100	6609260	10040	10040	10040	10040	0
603	20230906	092000	6609260	10040	10040	10040	10040	0
604	20230906	091900	6609260	10040	10040	10040	10040	0
605	20230906	091800	6609260	10040	10040	10040	10040	0
606	20230906	091700	6609260	10040	10040	10040	10040	0
607	20230906	091600	6609260	10040	10040	10040	10040	0
608	20230906	091500	6609260	10040	10040	10040	10040	0
609	20230906	091400	6609260	10040	10040	10040	10040	1
610	20230906	091300	6599220	10040	10040	10040	10040	1
611	20230906	091200	6589180	10040	10040	10040	10040	1
612	20230906	091100	6579140	10040	10040	10040	10040	0
613	20230906	091000	6579140	10040	10040	10040	10040	6
614	20230906	090900	6518900	10040	10040	10040	10040	2
615	20230906	090800	6498820	9940	10000	10000	9920	508
616	20230906	090700	1448390	10050	10050	10050	10050	0
617	20230906	090600	1448390	10050	10050	10050	10050	0
618	20230906	090500	1448390	10050	10050	10050	10050	0
619	20230906	090400	1448390	10050	10050	10050	10050	0
620	20230906	090300	1448390	10050	10050	10050	10050	0
621	20230906	090200	1448390	10050	10050	10050	10050	0
622	20230906	090100	1448390	10050	10060	10060	10050	121
623	20230906	090000	231380	10060	10060	10060	10060	23