KissMeData/007370/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	184600	123705340	5830	5830	5830	5830	139
3	20230906	184500	123705340	5830	5830	5830	5830	0
4	20230906	184400	123705340	5830	5830	5830	5830	0
5	20230906	184300	123705340	5830	5830	5830	5830	0
6	20230906	184200	123705340	5830	5830	5830	5830	0
7	20230906	184100	123705340	5830	5830	5830	5830	0
8	20230906	184000	123705340	5830	5830	5830	5830	0
9	20230906	183900	123705340	5830	5830	5830	5830	0
10	20230906	183800	123705340	5830	5830	5830	5830	0
11	20230906	183700	123705340	5830	5830	5830	5830	0
12	20230906	183600	123705340	5830	5830	5830	5830	0
13	20230906	183500	123705340	5830	5830	5830	5830	0
14	20230906	183400	123705340	5830	5830	5830	5830	0
15	20230906	183300	123705340	5830	5830	5830	5830	0
16	20230906	183200	123705340	5830	5830	5830	5830	0
17	20230906	183100	123705340	5830	5830	5830	5830	0
18	20230906	183000	123705340	5830	5830	5830	5830	0
19	20230906	182900	123705340	5830	5830	5830	5830	0
20	20230906	182800	123705340	5830	5830	5830	5830	0
21	20230906	182700	123705340	5830	5830	5830	5830	0
22	20230906	182600	123705340	5830	5830	5830	5830	0
23	20230906	182500	123705340	5830	5830	5830	5830	0
24	20230906	182400	123705340	5830	5830	5830	5830	0
25	20230906	182300	123705340	5830	5830	5830	5830	0
26	20230906	182200	123705340	5830	5830	5830	5830	0
27	20230906	182100	123705340	5830	5830	5830	5830	0
28	20230906	182000	123705340	5830	5830	5830	5830	0
29	20230906	181900	123705340	5830	5830	5830	5830	0
30	20230906	181800	123705340	5830	5830	5830	5830	0
31	20230906	181700	123705340	5830	5830	5830	5830	0
32	20230906	181600	123705340	5830	5830	5830	5830	139
33	20230906	181500	123705340	5830	5830	5830	5830	0
34	20230906	181400	123705340	5830	5830	5830	5830	0
35	20230906	181300	123705340	5830	5830	5830	5830	0
36	20230906	181200	123705340	5830	5830	5830	5830	0
37	20230906	181100	123705340	5830	5830	5830	5830	0
38	20230906	181000	123705340	5830	5830	5830	5830	0
39	20230906	180900	123705340	5830	5830	5830	5830	0
40	20230906	180800	123705340	5830	5830	5830	5830	0
41	20230906	180700	123705340	5830	5830	5830	5830	0
42	20230906	180600	123705340	5830	5830	5830	5830	0
43	20230906	180500	123705340	5830	5830	5830	5830	0
44	20230906	180400	123705340	5830	5830	5830	5830	0
45	20230906	180300	123705340	5830	5830	5830	5830	0
46	20230906	180200	123705340	5830	5830	5830	5830	0
47	20230906	180100	123705340	5830	5830	5830	5830	0
48	20230906	180000	123705340	5830	5830	5830	5830	0
49	20230906	175900	123705340	5830	5830	5830	5830	0
50	20230906	175800	123705340	5830	5830	5830	5830	0
51	20230906	175700	123705340	5830	5830	5830	5830	0
52	20230906	175600	123705340	5830	5830	5830	5830	0
53	20230906	175500	123705340	5830	5830	5830	5830	0
54	20230906	175400	123705340	5830	5830	5830	5830	0
55	20230906	175300	123705340	5830	5830	5830	5830	0
56	20230906	175200	123705340	5830	5830	5830	5830	0
57	20230906	175100	123705340	5830	5830	5830	5830	0
58	20230906	175000	123705340	5830	5830	5830	5830	0
59	20230906	174900	123705340	5830	5830	5830	5830	0
60	20230906	174800	123705340	5830	5830	5830	5830	0
61	20230906	174700	123705340	5830	5830	5830	5830	0
62	20230906	174600	123705340	5830	5830	5830	5830	139
63	20230906	174500	123705340	5830	5830	5830	5830	0
64	20230906	174400	123705340	5830	5830	5830	5830	0
65	20230906	174300	123705340	5830	5830	5830	5830	0
66	20230906	174200	123705340	5830	5830	5830	5830	0
67	20230906	174100	123705340	5830	5830	5830	5830	0
68	20230906	174000	123705340	5830	5830	5830	5830	0
69	20230906	173900	123705340	5830	5830	5830	5830	0
70	20230906	173800	123705340	5830	5830	5830	5830	0
71	20230906	173700	123705340	5830	5830	5830	5830	0
72	20230906	173600	123705340	5830	5830	5830	5830	0
73	20230906	173500	123705340	5830	5830	5830	5830	0
74	20230906	173400	123705340	5830	5830	5830	5830	0
75	20230906	173300	123705340	5830	5830	5830	5830	0
76	20230906	173200	123705340	5830	5830	5830	5830	0
77	20230906	173100	123705340	5830	5830	5830	5830	0
78	20230906	173000	123705340	5830	5830	5830	5830	0
79	20230906	172900	123705340	5830	5830	5830	5830	0
80	20230906	172800	123705340	5830	5830	5830	5830	0
81	20230906	172700	123705340	5830	5830	5830	5830	0
82	20230906	172600	123705340	5830	5830	5830	5830	0
83	20230906	172500	123705340	5830	5830	5830	5830	0
84	20230906	172400	123705340	5830	5830	5830	5830	0
85	20230906	172300	123705340	5830	5830	5830	5830	0
86	20230906	172200	123705340	5830	5830	5830	5830	0
87	20230906	172100	123705340	5830	5830	5830	5830	0
88	20230906	172000	123705340	5830	5830	5830	5830	0
89	20230906	171900	123705340	5830	5830	5830	5830	0
90	20230906	171800	123705340	5830	5830	5830	5830	0
91	20230906	171700	123705340	5830	5830	5830	5830	0
92	20230906	171600	123705340	5830	5830	5830	5830	139
93	20230906	171500	123705340	5830	5830	5830	5830	0
94	20230906	171400	123705340	5830	5830	5830	5830	0
95	20230906	171300	123705340	5830	5830	5830	5830	0
96	20230906	171200	123705340	5830	5830	5830	5830	0
97	20230906	171100	123705340	5830	5830	5830	5830	0
98	20230906	171000	123705340	5830	5830	5830	5830	0
99	20230906	170900	123705340	5830	5830	5830	5830	0
100	20230906	170800	123705340	5830	5830	5830	5830	0
101	20230906	170700	123705340	5830	5830	5830	5830	0
102	20230906	170600	123705340	5830	5830	5830	5830	0
103	20230906	170500	123705340	5830	5830	5830	5830	0
104	20230906	170400	123705340	5830	5830	5830	5830	0
105	20230906	170300	123705340	5830	5830	5830	5830	0
106	20230906	170200	123705340	5830	5830	5830	5830	0
107	20230906	170100	123705340	5830	5830	5830	5830	0
108	20230906	170000	123705340	5830	5830	5830	5830	0
109	20230906	165900	123705340	5830	5830	5830	5830	0
110	20230906	165800	123705340	5830	5830	5830	5830	0
111	20230906	165700	123705340	5830	5830	5830	5830	0
112	20230906	165600	123705340	5830	5830	5830	5830	0
113	20230906	165500	123705340	5830	5830	5830	5830	0
114	20230906	165400	123705340	5830	5830	5830	5830	0
115	20230906	165300	123705340	5830	5830	5830	5830	0
116	20230906	165200	123705340	5830	5830	5830	5830	0
117	20230906	165100	123705340	5830	5830	5830	5830	0
118	20230906	165000	123705340	5830	5830	5830	5830	0
119	20230906	164900	123705340	5830	5830	5830	5830	0
120	20230906	164800	123705340	5830	5830	5830	5830	0
121	20230906	164700	123705340	5830	5830	5830	5830	0
122	20230906	164600	123705340	5830	5830	5830	5830	139
123	20230906	164500	123705340	5830	5830	5830	5830	0
124	20230906	164400	123705340	5830	5830	5830	5830	0
125	20230906	164300	123705340	5830	5830	5830	5830	0
126	20230906	164200	123705340	5830	5830	5830	5830	0
127	20230906	164100	123705340	5830	5830	5830	5830	0
128	20230906	164000	123705340	5830	5830	5830	5830	0
129	20230906	163900	123705340	5830	5830	5830	5830	0
130	20230906	163800	123705340	5830	5830	5830	5830	0
131	20230906	163700	123705340	5830	5830	5830	5830	0
132	20230906	163600	123705340	5830	5830	5830	5830	0
133	20230906	163500	123705340	5830	5830	5830	5830	0
134	20230906	163400	123705340	5830	5830	5830	5830	0
135	20230906	163300	123705340	5830	5830	5830	5830	0
136	20230906	163200	123705340	5830	5830	5830	5830	0
137	20230906	163100	123705340	5830	5830	5830	5830	0
138	20230906	163000	123705340	5830	5830	5830	5830	0
139	20230906	162900	123705340	5830	5830	5830	5830	0
140	20230906	162800	123705340	5830	5830	5830	5830	0
141	20230906	162700	123705340	5830	5830	5830	5830	0
142	20230906	162600	123705340	5830	5830	5830	5830	0
143	20230906	162500	123705340	5830	5830	5830	5830	0
144	20230906	162400	123705340	5830	5830	5830	5830	0
145	20230906	162300	123705340	5830	5830	5830	5830	0
146	20230906	162200	123705340	5830	5830	5830	5830	0
147	20230906	162100	123705340	5830	5830	5830	5830	0
148	20230906	162000	123705340	5830	5830	5830	5830	0
149	20230906	161900	123705340	5830	5830	5830	5830	0
150	20230906	161800	123705340	5830	5830	5830	5830	0
151	20230906	161700	123705340	5830	5830	5830	5830	0
152	20230906	161600	123705340	5830	5830	5830	5830	139
153	20230906	161500	123705340	5830	5830	5830	5830	0
154	20230906	161400	123705340	5830	5830	5830	5830	0
155	20230906	161300	123705340	5830	5830	5830	5830	0
156	20230906	161200	123705340	5830	5830	5830	5830	0
157	20230906	161100	123705340	5830	5830	5830	5830	0
158	20230906	161000	123705340	5830	5830	5830	5830	0
159	20230906	160900	123705340	5830	5830	5830	5830	0
160	20230906	160800	123705340	5830	5830	5830	5830	0
161	20230906	160700	123705340	5830	5830	5830	5830	0
162	20230906	160600	123705340	5830	5830	5830	5830	0
163	20230906	160500	123705340	5830	5830	5830	5830	0
164	20230906	160400	123705340	5830	5830	5830	5830	0
165	20230906	160300	123705340	5830	5830	5830	5830	0
166	20230906	160200	123705340	5830	5830	5830	5830	0
167	20230906	160100	123705340	5830	5830	5830	5830	0
168	20230906	160000	123705340	5830	5830	5830	5830	0
169	20230906	155900	123705340	5830	5830	5830	5830	0
170	20230906	155800	123705340	5830	5830	5830	5830	0
171	20230906	155700	123705340	5830	5830	5830	5830	0
172	20230906	155600	123705340	5830	5830	5830	5830	0
173	20230906	155500	123705340	5830	5830	5830	5830	0
174	20230906	155400	123705340	5830	5830	5830	5830	0
175	20230906	155300	123705340	5830	5830	5830	5830	0
176	20230906	155200	123705340	5830	5830	5830	5830	0
177	20230906	155100	123705340	5830	5830	5830	5830	0
178	20230906	155000	123705340	5830	5830	5830	5830	0
179	20230906	154900	123705340	5830	5830	5830	5830	0
180	20230906	154800	123705340	5830	5830	5830	5830	0
181	20230906	154700	123705340	5830	5830	5830	5830	0
182	20230906	154600	123705340	5830	5830	5830	5830	139
183	20230906	154500	123705340	5830	5830	5830	5830	0
184	20230906	154400	123705340	5830	5830	5830	5830	0
185	20230906	154300	123705340	5830	5830	5830	5830	0
186	20230906	154200	123705340	5830	5830	5830	5830	0
187	20230906	154100	123705340	5830	5830	5830	5830	0
188	20230906	154000	123705340	5830	5830	5830	5830	0
189	20230906	153900	123705340	5830	5830	5830	5830	0
190	20230906	153800	123705340	5830	5830	5830	5830	0
191	20230906	153700	123705340	5830	5830	5830	5830	0
192	20230906	153600	123705340	5830	5830	5830	5830	0
193	20230906	153500	123705340	5830	5830	5830	5830	0
194	20230906	153400	123705340	5830	5830	5830	5830	0
195	20230906	153300	123705340	5830	5830	5830	5830	0
196	20230906	153200	123705340	5830	5830	5830	5830	0
197	20230906	153100	123705340	5830	5830	5830	5830	0
198	20230906	153000	123705340	5830	5830	5830	5830	139
199	20230906	152900	122894970	5820	5820	5820	5820	0
200	20230906	152800	122894970	5820	5820	5820	5820	0
201	20230906	152700	122894970	5820	5820	5820	5820	0
202	20230906	152600	122894970	5820	5820	5820	5820	0
203	20230906	152500	122894970	5820	5820	5820	5820	0
204	20230906	152400	122894970	5820	5820	5820	5820	0
205	20230906	152300	122894970	5820	5820	5820	5820	0
206	20230906	152200	122894970	5820	5820	5820	5820	0
207	20230906	152100	122894970	5820	5820	5820	5820	0
208	20230906	152000	122894970	5820	5820	5820	5820	0
209	20230906	151900	122894970	5820	5820	5820	5820	0
210	20230906	151800	122894970	5820	5820	5820	5820	0
211	20230906	151700	122894970	5820	5820	5820	5820	0
212	20230906	151600	122894970	5820	5820	5820	5820	1
213	20230906	151500	122889150	5820	5820	5820	5820	0
214	20230906	151400	122889150	5820	5820	5820	5820	0
215	20230906	151300	122889150	5820	5820	5820	5820	5
216	20230906	151200	122860050	5820	5820	5820	5820	4
217	20230906	151100	122836770	5810	5810	5810	5810	0
218	20230906	151000	122836770	5810	5820	5820	5770	8251
219	20230906	150900	75050000	5830	5830	5830	5830	363
220	20230906	150800	72933710	5830	5830	5830	5830	0
221	20230906	150700	72933710	5830	5830	5830	5830	0
222	20230906	150600	72933710	5830	5830	5830	5830	0
223	20230906	150500	72933710	5830	5830	5830	5830	0
224	20230906	150400	72933710	5830	5830	5830	5830	0
225	20230906	150300	72933710	5830	5830	5830	5830	0
226	20230906	150200	72933710	5830	5830	5830	5830	0
227	20230906	150100	72933710	5830	5830	5830	5830	0
228	20230906	150000	72933710	5830	5830	5830	5830	21
229	20230906	145900	72811280	5820	5820	5820	5820	0
230	20230906	145800	72811280	5820	5820	5820	5820	0
231	20230906	145700	72811280	5820	5820	5820	5820	5
232	20230906	145600	72782180	5820	5820	5820	5820	156
233	20230906	145500	71874260	5820	5820	5820	5820	0
234	20230906	145400	71874260	5820	5820	5820	5820	0
235	20230906	145300	71874260	5820	5820	5820	5820	0
236	20230906	145200	71874260	5820	5820	5820	5820	8
237	20230906	145100	71827700	5820	5820	5820	5820	217
238	20230906	145000	70564760	5820	5820	5820	5820	0
239	20230906	144900	70564760	5820	5820	5820	5820	0
240	20230906	144800	70564760	5820	5820	5820	5820	0
241	20230906	144700	70564760	5820	5820	5820	5820	19
242	20230906	144600	70454180	5830	5830	5830	5830	1
243	20230906	144500	70448350	5820	5820	5820	5820	0
244	20230906	144400	70448350	5820	5820	5820	5820	0
245	20230906	144300	70448350	5820	5820	5820	5820	200
246	20230906	144200	69284350	5830	5830	5830	5830	100
247	20230906	144100	68701350	5830	5830	5830	5830	0
248	20230906	144000	68701350	5830	5830	5830	5830	0
249	20230906	143900	68701350	5830	5830	5830	5830	1
250	20230906	143800	68695520	5830	5830	5830	5830	0
251	20230906	143700	68695520	5830	5830	5830	5830	0
252	20230906	143600	68695520	5830	5830	5830	5830	0
253	20230906	143500	68695520	5830	5820	5830	5820	61
254	20230906	143400	68340310	5810	5810	5810	5810	0
255	20230906	143300	68340310	5810	5810	5810	5810	0
256	20230906	143200	68340310	5810	5810	5810	5810	0
257	20230906	143100	68340310	5810	5810	5810	5810	490
258	20230906	143000	65493410	5820	5820	5820	5820	0
259	20230906	142900	65493410	5820	5820	5820	5820	0
260	20230906	142800	65493410	5820	5820	5820	5820	0
261	20230906	142700	65493410	5820	5820	5820	5820	0
262	20230906	142600	65493410	5820	5820	5820	5820	143
263	20230906	142500	64661150	5820	5820	5820	5820	240
264	20230906	142400	63264350	5820	5820	5820	5820	300
265	20230906	142300	61518350	5820	5830	5830	5820	558
266	20230906	142200	58266320	5840	5840	5840	5840	0
267	20230906	142100	58266320	5840	5840	5840	5840	0
268	20230906	142000	58266320	5840	5840	5840	5840	0
269	20230906	141900	58266320	5840	5840	5840	5840	0
270	20230906	141800	58266320	5840	5840	5840	5840	0
271	20230906	141700	58266320	5840	5840	5840	5840	0
272	20230906	141600	58266320	5840	5840	5840	5840	0
273	20230906	141500	58266320	5840	5840	5840	5840	0
274	20230906	141400	58266320	5840	5840	5840	5840	0
275	20230906	141300	58266320	5840	5840	5840	5840	0
276	20230906	141200	58266320	5840	5840	5840	5840	0
277	20230906	141100	58266320	5840	5840	5840	5840	0
278	20230906	141000	58266320	5840	5840	5840	5840	0
279	20230906	140900	58266320	5840	5840	5840	5840	0
280	20230906	140800	58266320	5840	5840	5840	5840	0
281	20230906	140700	58266320	5840	5840	5840	5840	0
282	20230906	140600	58266320	5840	5840	5840	5840	0
283	20230906	140500	58266320	5840	5840	5840	5840	0
284	20230906	140400	58266320	5840	5840	5840	5840	0
285	20230906	140300	58266320	5840	5840	5840	5840	0
286	20230906	140200	58266320	5840	5840	5840	5840	0
287	20230906	140100	58266320	5840	5840	5840	5840	0
288	20230906	140000	58266320	5840	5840	5840	5840	0
289	20230906	135900	58266320	5840	5840	5840	5840	0
290	20230906	135800	58266320	5840	5840	5840	5840	0
291	20230906	135700	58266320	5840	5840	5840	5840	100
292	20230906	135600	57682320	5850	5850	5850	5850	0
293	20230906	135500	57682320	5850	5850	5850	5850	0
294	20230906	135400	57682320	5850	5850	5850	5850	0
295	20230906	135300	57682320	5850	5850	5850	5850	0
296	20230906	135200	57682320	5850	5850	5850	5850	0
297	20230906	135100	57682320	5850	5850	5850	5850	0
298	20230906	135000	57682320	5850	5850	5850	5850	0
299	20230906	134900	57682320	5850	5850	5850	5850	0
300	20230906	134800	57682320	5850	5850	5850	5850	0
301	20230906	134700	57682320	5850	5850	5850	5850	0
302	20230906	134600	57682320	5850	5850	5850	5850	0
303	20230906	134500	57682320	5850	5850	5850	5850	0
304	20230906	134400	57682320	5850	5850	5850	5850	0
305	20230906	134300	57682320	5850	5850	5850	5850	0
306	20230906	134200	57682320	5850	5850	5850	5850	0
307	20230906	134100	57682320	5850	5850	5850	5850	0
308	20230906	134000	57682320	5850	5850	5850	5850	0
309	20230906	133900	57682320	5850	5850	5850	5850	0
310	20230906	133800	57682320	5850	5850	5850	5850	9
311	20230906	133700	57629670	5850	5850	5850	5850	8
312	20230906	133600	57582870	5850	5850	5850	5850	0
313	20230906	133500	57582870	5850	5850	5850	5850	0
314	20230906	133400	57582870	5850	5850	5850	5850	0
315	20230906	133300	57582870	5850	5850	5850	5850	0
316	20230906	133200	57582870	5850	5850	5850	5850	0
317	20230906	133100	57582870	5850	5850	5850	5850	50
318	20230906	133000	57290370	5850	5850	5850	5850	0
319	20230906	132900	57290370	5850	5850	5850	5850	0
320	20230906	132800	57290370	5850	5850	5850	5850	0
321	20230906	132700	57290370	5850	5830	5850	5830	103
322	20230906	132600	56687900	5850	5850	5850	5850	0
323	20230906	132500	56687900	5850	5850	5850	5850	0
324	20230906	132400	56687900	5850	5850	5850	5850	0
325	20230906	132300	56687900	5850	5850	5850	5850	0
326	20230906	132200	56687900	5850	5840	5850	5840	200
327	20230906	132100	55518270	5820	5820	5820	5820	0
328	20230906	132000	55518270	5820	5820	5820	5820	0
329	20230906	131900	55518270	5820	5820	5820	5820	0
330	20230906	131800	55518270	5820	5820	5820	5820	0
331	20230906	131700	55518270	5820	5820	5820	5820	0
332	20230906	131600	55518270	5820	5820	5820	5820	0
333	20230906	131500	55518270	5820	5820	5820	5820	0
334	20230906	131400	55518270	5820	5820	5820	5820	247
335	20230906	131300	54080730	5840	5840	5840	5840	63
336	20230906	131200	53712810	5850	5850	5850	5850	0
337	20230906	131100	53712810	5850	5850	5850	5850	0
338	20230906	131000	53712810	5850	5850	5850	5850	0
339	20230906	130900	53712810	5850	5850	5850	5850	0
340	20230906	130800	53712810	5850	5850	5850	5850	0
341	20230906	130700	53712810	5850	5850	5850	5850	0
342	20230906	130600	53712810	5850	5850	5850	5850	0
343	20230906	130500	53712810	5850	5850	5850	5850	0
344	20230906	130400	53712810	5850	5850	5850	5850	0
345	20230906	130300	53712810	5850	5850	5850	5850	0
346	20230906	130200	53712810	5850	5850	5850	5850	0
347	20230906	130100	53712810	5850	5850	5850	5850	17
348	20230906	130000	53613360	5840	5840	5840	5840	237
349	20230906	125900	52229280	5840	5840	5840	5840	133
350	20230906	125800	51452560	5840	5840	5840	5840	0
351	20230906	125700	51452560	5840	5840	5840	5840	0
352	20230906	125600	51452560	5840	5840	5840	5840	0
353	20230906	125500	51452560	5840	5840	5840	5840	0
354	20230906	125400	51452560	5840	5840	5840	5840	0
355	20230906	125300	51452560	5840	5840	5840	5840	0
356	20230906	125200	51452560	5840	5840	5840	5840	0
357	20230906	125100	51452560	5840	5840	5840	5840	0
358	20230906	125000	51452560	5840	5840	5840	5840	163
359	20230906	124900	50500640	5850	5850	5850	5850	0
360	20230906	124800	50500640	5850	5850	5850	5850	0
361	20230906	124700	50500640	5850	5850	5850	5850	0
362	20230906	124600	50500640	5850	5850	5850	5850	0
363	20230906	124500	50500640	5850	5850	5850	5850	0
364	20230906	124400	50500640	5850	5850	5850	5850	0
365	20230906	124300	50500640	5850	5850	5850	5850	0
366	20230906	124200	50500640	5850	5850	5850	5850	1
367	20230906	124100	50494790	5840	5840	5840	5840	0
368	20230906	124000	50494790	5840	5840	5840	5840	0
369	20230906	123900	50494790	5840	5840	5840	5840	0
370	20230906	123800	50494790	5840	5840	5840	5840	5
371	20230906	123700	50465590	5850	5850	5850	5850	0
372	20230906	123600	50465590	5850	5850	5850	5850	0
373	20230906	123500	50465590	5850	5850	5850	5850	0
374	20230906	123400	50465590	5850	5850	5850	5850	0
375	20230906	123300	50465590	5850	5850	5850	5850	0
376	20230906	123200	50465590	5850	5850	5850	5850	0
377	20230906	123100	50465590	5850	5850	5850	5850	0
378	20230906	123000	50465590	5850	5850	5850	5850	0
379	20230906	122900	50465590	5850	5850	5850	5850	0
380	20230906	122800	50465590	5850	5850	5850	5850	0
381	20230906	122700	50465590	5850	5850	5850	5850	0
382	20230906	122600	50465590	5850	5850	5850	5850	0
383	20230906	122500	50465590	5850	5850	5850	5850	0
384	20230906	122400	50465590	5850	5850	5850	5850	0
385	20230906	122300	50465590	5850	5850	5850	5850	0
386	20230906	122200	50465590	5850	5850	5850	5850	500
387	20230906	122100	47540590	5840	5840	5840	5840	335
388	20230906	122000	45584190	5830	5830	5830	5830	0
389	20230906	121900	45584190	5830	5830	5830	5830	0
390	20230906	121800	45584190	5830	5830	5830	5830	0
391	20230906	121700	45584190	5830	5830	5830	5830	0
392	20230906	121600	45584190	5830	5830	5830	5830	0
393	20230906	121500	45584190	5830	5830	5830	5830	0
394	20230906	121400	45584190	5830	5830	5830	5830	0
395	20230906	121300	45584190	5830	5830	5830	5830	0
396	20230906	121200	45584190	5830	5830	5830	5830	0
397	20230906	121100	45584190	5830	5830	5830	5830	1
398	20230906	121000	45578360	5820	5820	5820	5820	0
399	20230906	120900	45578360	5820	5820	5820	5820	0
400	20230906	120800	45578360	5820	5820	5820	5820	0
401	20230906	120700	45578360	5820	5820	5820	5820	0
402	20230906	120600	45578360	5820	5820	5820	5820	0
403	20230906	120500	45578360	5820	5820	5820	5820	0
404	20230906	120400	45578360	5820	5820	5820	5820	0
405	20230906	120300	45578360	5820	5820	5820	5820	0
406	20230906	120200	45578360	5820	5820	5820	5820	0
407	20230906	120100	45578360	5820	5820	5820	5820	0
408	20230906	120000	45578360	5820	5820	5820	5820	0
409	20230906	115900	45578360	5820	5820	5820	5820	0
410	20230906	115800	45578360	5820	5820	5820	5820	0
411	20230906	115700	45578360	5820	5820	5820	5820	0
412	20230906	115600	45578360	5820	5820	5820	5820	0
413	20230906	115500	45578360	5820	5820	5820	5820	0
414	20230906	115400	45578360	5820	5820	5820	5820	0
415	20230906	115300	45578360	5820	5820	5820	5820	0
416	20230906	115200	45578360	5820	5820	5820	5820	0
417	20230906	115100	45578360	5820	5820	5820	5820	0
418	20230906	115000	45578360	5820	5820	5820	5820	0
419	20230906	114900	45578360	5820	5820	5820	5820	0
420	20230906	114800	45578360	5820	5820	5820	5820	0
421	20230906	114700	45578360	5820	5830	5830	5820	6
422	20230906	114600	45543390	5840	5840	5840	5840	0
423	20230906	114500	45543390	5840	5840	5840	5840	5
424	20230906	114400	45514190	5840	5840	5840	5840	251
425	20230906	114300	44048350	5840	5840	5840	5840	0
426	20230906	114200	44048350	5840	5840	5840	5840	0
427	20230906	114100	44048350	5840	5840	5840	5840	0
428	20230906	114000	44048350	5840	5840	5840	5840	0
429	20230906	113900	44048350	5840	5840	5840	5840	0
430	20230906	113800	44048350	5840	5840	5840	5840	0
431	20230906	113700	44048350	5840	5840	5840	5840	0
432	20230906	113600	44048350	5840	5840	5840	5840	0
433	20230906	113500	44048350	5840	5840	5840	5840	0
434	20230906	113400	44048350	5840	5840	5840	5840	0
435	20230906	113300	44048350	5840	5840	5840	5840	0
436	20230906	113200	44048350	5840	5840	5840	5840	0
437	20230906	113100	44048350	5840	5840	5840	5840	0
438	20230906	113000	44048350	5840	5840	5840	5840	0
439	20230906	112900	44048350	5840	5840	5840	5840	0
440	20230906	112800	44048350	5840	5840	5840	5840	0
441	20230906	112700	44048350	5840	5840	5840	5840	0
442	20230906	112600	44048350	5840	5850	5850	5840	254
443	20230906	112500	42562540	5850	5850	5850	5850	0
444	20230906	112400	42562540	5850	5850	5850	5850	0
445	20230906	112300	42562540	5850	5850	5850	5850	0
446	20230906	112200	42562540	5850	5850	5850	5850	0
447	20230906	112100	42562540	5850	5850	5850	5850	0
448	20230906	112000	42562540	5850	5850	5850	5850	0
449	20230906	111900	42562540	5850	5850	5850	5850	0
450	20230906	111800	42562540	5850	5850	5850	5850	0
451	20230906	111700	42562540	5850	5850	5850	5850	0
452	20230906	111600	42562540	5850	5850	5850	5850	0
453	20230906	111500	42562540	5850	5850	5850	5850	0
454	20230906	111400	42562540	5850	5850	5850	5850	0
455	20230906	111300	42562540	5850	5850	5850	5850	42
456	20230906	111200	42316840	5850	5850	5850	5850	0
457	20230906	111100	42316840	5850	5850	5850	5850	0
458	20230906	111000	42316840	5850	5850	5850	5850	0
459	20230906	110900	42316840	5850	5850	5850	5850	0
460	20230906	110800	42316840	5850	5850	5850	5850	0
461	20230906	110700	42316840	5850	5850	5850	5850	0
462	20230906	110600	42316840	5850	5850	5850	5850	0
463	20230906	110500	42316840	5850	5850	5850	5850	0
464	20230906	110400	42316840	5850	5850	5850	5850	0
465	20230906	110300	42316840	5850	5850	5850	5850	0
466	20230906	110200	42316840	5850	5850	5850	5850	0
467	20230906	110100	42316840	5850	5850	5850	5850	0
468	20230906	110000	42316840	5850	5850	5850	5850	0
469	20230906	105900	42316840	5850	5850	5850	5850	0
470	20230906	105800	42316840	5850	5850	5850	5850	0
471	20230906	105700	42316840	5850	5850	5850	5850	0
472	20230906	105600	42316840	5850	5850	5850	5850	0
473	20230906	105500	42316840	5850	5850	5850	5850	0
474	20230906	105400	42316840	5850	5850	5850	5850	0
475	20230906	105300	42316840	5850	5850	5850	5850	0
476	20230906	105200	42316840	5850	5850	5850	5850	0
477	20230906	105100	42316840	5850	5850	5850	5850	0
478	20230906	105000	42316840	5850	5850	5850	5850	0
479	20230906	104900	42316840	5850	5850	5850	5850	2
480	20230906	104800	42305140	5830	5830	5830	5830	99
481	20230906	104700	41727970	5840	5840	5840	5840	1
482	20230906	104600	41722130	5860	5860	5860	5860	0
483	20230906	104500	41722130	5860	5860	5860	5860	0
484	20230906	104400	41722130	5860	5860	5860	5860	0
485	20230906	104300	41722130	5860	5860	5860	5860	1
486	20230906	104200	41716270	5850	5850	5850	5850	0
487	20230906	104100	41716270	5850	5850	5850	5850	0
488	20230906	104000	41716270	5850	5850	5850	5850	0
489	20230906	103900	41716270	5850	5820	5850	5820	337
490	20230906	103800	39754900	5840	5840	5840	5840	0
491	20230906	103700	39754900	5840	5840	5840	5840	861
492	20230906	103600	34726660	5820	5820	5820	5820	0
493	20230906	103500	34726660	5820	5820	5820	5820	0
494	20230906	103400	34726660	5820	5820	5820	5820	0
495	20230906	103300	34726660	5820	5820	5820	5820	0
496	20230906	103200	34726660	5820	5820	5820	5820	0
497	20230906	103100	34726660	5820	5820	5820	5820	0
498	20230906	103000	34726660	5820	5820	5820	5820	0
499	20230906	102900	34726660	5820	5820	5820	5820	0
500	20230906	102800	34726660	5820	5820	5820	5820	0
501	20230906	102700	34726660	5820	5820	5820	5820	1
502	20230906	102600	34720840	5820	5820	5820	5820	69
503	20230906	102500	34319260	5820	5820	5820	5820	0
504	20230906	102400	34319260	5820	5820	5820	5820	0
505	20230906	102300	34319260	5820	5820	5820	5820	0
506	20230906	102200	34319260	5820	5820	5820	5820	0
507	20230906	102100	34319260	5820	5820	5820	5820	0
508	20230906	102000	34319260	5820	5810	5820	5810	520
509	20230906	101900	31298050	5800	5850	5850	5800	3098
510	20230906	101800	13264810	5870	5870	5870	5870	0
511	20230906	101700	13264810	5870	5870	5870	5870	0
512	20230906	101600	13264810	5870	5870	5870	5870	4
513	20230906	101500	13241330	5870	5870	5870	5870	0
514	20230906	101400	13241330	5870	5870	5870	5870	0
515	20230906	101300	13241330	5870	5870	5870	5870	0
516	20230906	101200	13241330	5870	5870	5870	5870	0
517	20230906	101100	13241330	5870	5870	5870	5870	1
518	20230906	101000	13235460	5870	5870	5870	5870	0
519	20230906	100900	13235460	5870	5870	5870	5870	0
520	20230906	100800	13235460	5870	5870	5870	5870	0
521	20230906	100700	13235460	5870	5870	5870	5870	0
522	20230906	100600	13235460	5870	5870	5870	5870	176
523	20230906	100500	12202340	5890	5890	5890	5890	0
524	20230906	100400	12202340	5890	5890	5890	5890	0
525	20230906	100300	12202340	5890	5890	5890	5890	0
526	20230906	100200	12202340	5890	5890	5890	5890	0
527	20230906	100100	12202340	5890	5890	5890	5890	0
528	20230906	100000	12202340	5890	5890	5890	5890	0
529	20230906	095900	12202340	5890	5890	5890	5890	0
530	20230906	095800	12202340	5890	5890	5890	5890	0
531	20230906	095700	12202340	5890	5890	5890	5890	0
532	20230906	095600	12202340	5890	5890	5890	5890	1
533	20230906	095500	12196450	5870	5870	5870	5870	4
534	20230906	095400	12172970	5870	5870	5870	5870	0
535	20230906	095300	12172970	5870	5870	5870	5870	99
536	20230906	095200	11591840	5870	5870	5870	5870	0
537	20230906	095100	11591840	5870	5870	5870	5870	0
538	20230906	095000	11591840	5870	5870	5870	5870	1
539	20230906	094900	11585970	5870	5870	5870	5870	0
540	20230906	094800	11585970	5870	5860	5870	5860	42
541	20230906	094700	11339590	5860	5860	5860	5860	0
542	20230906	094600	11339590	5860	5860	5860	5860	0
543	20230906	094500	11339590	5860	5860	5860	5860	0
544	20230906	094400	11339590	5860	5860	5860	5860	1
545	20230906	094300	11333730	5870	5860	5870	5860	313
546	20230906	094200	9498450	5860	5860	5860	5860	10
547	20230906	094100	9439850	5870	5870	5870	5870	0
548	20230906	094000	9439850	5870	5870	5870	5870	0
549	20230906	093900	9439850	5870	5870	5870	5870	0
550	20230906	093800	9439850	5870	5870	5870	5870	0
551	20230906	093700	9439850	5870	5870	5870	5870	0
552	20230906	093600	9439850	5870	5870	5870	5870	0
553	20230906	093500	9439850	5870	5870	5870	5870	80
554	20230906	093400	8970250	5870	5870	5870	5870	6
555	20230906	093300	8935030	5870	5870	5870	5870	0
556	20230906	093200	8935030	5870	5870	5870	5870	1
557	20230906	093100	8929160	5900	5900	5900	5900	1
558	20230906	093000	8923260	5850	5850	5850	5850	0
559	20230906	092900	8923260	5850	5870	5900	5850	116
560	20230906	092800	8240910	5850	5850	5850	5850	0
561	20230906	092700	8240910	5850	5850	5850	5850	0
562	20230906	092600	8240910	5850	5850	5850	5850	0
563	20230906	092500	8240910	5850	5850	5850	5850	0
564	20230906	092400	8240910	5850	5850	5850	5850	0
565	20230906	092300	8240910	5850	5850	5850	5850	0
566	20230906	092200	8240910	5850	5850	5850	5850	0
567	20230906	092100	8240910	5850	5850	5850	5850	1
568	20230906	092000	8235060	5830	5830	5830	5830	0
569	20230906	091900	8235060	5830	5830	5830	5830	0
570	20230906	091800	8235060	5830	5830	5830	5830	0
571	20230906	091700	8235060	5830	5830	5830	5830	0
572	20230906	091600	8235060	5830	5830	5830	5830	0
573	20230906	091500	8235060	5830	5830	5830	5830	0
574	20230906	091400	8235060	5830	5870	5870	5830	496
575	20230906	091300	5337860	5870	5870	5870	5870	0
576	20230906	091200	5337860	5870	5870	5870	5870	0
577	20230906	091100	5337860	5870	5870	5870	5870	63
578	20230906	091000	4968050	5870	5870	5870	5870	6
579	20230906	090900	4932830	5870	5870	5870	5870	0
580	20230906	090800	4932830	5870	5870	5870	5870	0
581	20230906	090700	4932830	5870	5870	5870	5870	0
582	20230906	090600	4932830	5870	5870	5870	5870	0
583	20230906	090500	4932830	5870	5870	5870	5870	119
584	20230906	090400	4234300	5870	5870	5870	5870	10
585	20230906	090300	4175600	5840	5840	5840	5840	0
586	20230906	090200	4175600	5840	5840	5840	5840	199
587	20230906	090100	3013440	5840	5840	5840	5840	0
588	20230906	090000	3013440	5840	5840	5840	5840	516