KissMeData/004910/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184100	20085290	6630	6630	6630	6630	79
3	20230915	184000	20085290	6630	6630	6630	6630	0
4	20230915	183900	20085290	6630	6630	6630	6630	0
5	20230915	183800	20085290	6630	6630	6630	6630	0
6	20230915	183700	20085290	6630	6630	6630	6630	0
7	20230915	183600	20085290	6630	6630	6630	6630	0
8	20230915	183500	20085290	6630	6630	6630	6630	0
9	20230915	183400	20085290	6630	6630	6630	6630	0
10	20230915	183300	20085290	6630	6630	6630	6630	0
11	20230915	183200	20085290	6630	6630	6630	6630	0
12	20230915	183100	20085290	6630	6630	6630	6630	0
13	20230915	183000	20085290	6630	6630	6630	6630	0
14	20230915	182900	20085290	6630	6630	6630	6630	0
15	20230915	182800	20085290	6630	6630	6630	6630	0
16	20230915	182700	20085290	6630	6630	6630	6630	0
17	20230915	182600	20085290	6630	6630	6630	6630	0
18	20230915	182500	20085290	6630	6630	6630	6630	0
19	20230915	182400	20085290	6630	6630	6630	6630	0
20	20230915	182300	20085290	6630	6630	6630	6630	0
21	20230915	182200	20085290	6630	6630	6630	6630	0
22	20230915	182100	20085290	6630	6630	6630	6630	0
23	20230915	182000	20085290	6630	6630	6630	6630	0
24	20230915	181900	20085290	6630	6630	6630	6630	0
25	20230915	181800	20085290	6630	6630	6630	6630	0
26	20230915	181700	20085290	6630	6630	6630	6630	0
27	20230915	181600	20085290	6630	6630	6630	6630	0
28	20230915	181500	20085290	6630	6630	6630	6630	0
29	20230915	181400	20085290	6630	6630	6630	6630	0
30	20230915	181300	20085290	6630	6630	6630	6630	0
31	20230915	181200	20085290	6630	6630	6630	6630	0
32	20230915	181100	20085290	6630	6630	6630	6630	79
33	20230915	181000	20085290	6630	6630	6630	6630	0
34	20230915	180900	20085290	6630	6630	6630	6630	0
35	20230915	180800	20085290	6630	6630	6630	6630	0
36	20230915	180700	20085290	6630	6630	6630	6630	0
37	20230915	180600	20085290	6630	6630	6630	6630	0
38	20230915	180500	20085290	6630	6630	6630	6630	0
39	20230915	180400	20085290	6630	6630	6630	6630	0
40	20230915	180300	20085290	6630	6630	6630	6630	0
41	20230915	180200	20085290	6630	6630	6630	6630	0
42	20230915	180100	20085290	6630	6630	6630	6630	0
43	20230915	180000	20085290	6630	6630	6630	6630	0
44	20230915	175900	20085290	6630	6630	6630	6630	0
45	20230915	175800	20085290	6630	6630	6630	6630	0
46	20230915	175700	20085290	6630	6630	6630	6630	0
47	20230915	175600	20085290	6630	6630	6630	6630	0
48	20230915	175500	20085290	6630	6630	6630	6630	0
49	20230915	175400	20085290	6630	6630	6630	6630	0
50	20230915	175300	20085290	6630	6630	6630	6630	0
51	20230915	175200	20085290	6630	6630	6630	6630	0
52	20230915	175100	20085290	6630	6630	6630	6630	0
53	20230915	175000	20085290	6630	6630	6630	6630	0
54	20230915	174900	20085290	6630	6630	6630	6630	0
55	20230915	174800	20085290	6630	6630	6630	6630	0
56	20230915	174700	20085290	6630	6630	6630	6630	0
57	20230915	174600	20085290	6630	6630	6630	6630	0
58	20230915	174500	20085290	6630	6630	6630	6630	0
59	20230915	174400	20085290	6630	6630	6630	6630	0
60	20230915	174300	20085290	6630	6630	6630	6630	0
61	20230915	174200	20085290	6630	6630	6630	6630	0
62	20230915	174100	20085290	6630	6630	6630	6630	79
63	20230915	174000	20085290	6630	6630	6630	6630	0
64	20230915	173900	20085290	6630	6630	6630	6630	0
65	20230915	173800	20085290	6630	6630	6630	6630	0
66	20230915	173700	20085290	6630	6630	6630	6630	0
67	20230915	173600	20085290	6630	6630	6630	6630	0
68	20230915	173500	20085290	6630	6630	6630	6630	0
69	20230915	173400	20085290	6630	6630	6630	6630	0
70	20230915	173300	20085290	6630	6630	6630	6630	0
71	20230915	173200	20085290	6630	6630	6630	6630	0
72	20230915	173100	20085290	6630	6630	6630	6630	0
73	20230915	173000	20085290	6630	6630	6630	6630	0
74	20230915	172900	20085290	6630	6630	6630	6630	0
75	20230915	172800	20085290	6630	6630	6630	6630	0
76	20230915	172700	20085290	6630	6630	6630	6630	0
77	20230915	172600	20085290	6630	6630	6630	6630	0
78	20230915	172500	20085290	6630	6630	6630	6630	0
79	20230915	172400	20085290	6630	6630	6630	6630	0
80	20230915	172300	20085290	6630	6630	6630	6630	0
81	20230915	172200	20085290	6630	6630	6630	6630	0
82	20230915	172100	20085290	6630	6630	6630	6630	0
83	20230915	172000	20085290	6630	6630	6630	6630	0
84	20230915	171900	20085290	6630	6630	6630	6630	0
85	20230915	171800	20085290	6630	6630	6630	6630	0
86	20230915	171700	20085290	6630	6630	6630	6630	0
87	20230915	171600	20085290	6630	6630	6630	6630	0
88	20230915	171500	20085290	6630	6630	6630	6630	0
89	20230915	171400	20085290	6630	6630	6630	6630	0
90	20230915	171300	20085290	6630	6630	6630	6630	0
91	20230915	171200	20085290	6630	6630	6630	6630	0
92	20230915	171100	20085290	6630	6630	6630	6630	79
93	20230915	171000	20085290	6630	6630	6630	6630	0
94	20230915	170900	20085290	6630	6630	6630	6630	0
95	20230915	170800	20085290	6630	6630	6630	6630	0
96	20230915	170700	20085290	6630	6630	6630	6630	0
97	20230915	170600	20085290	6630	6630	6630	6630	0
98	20230915	170500	20085290	6630	6630	6630	6630	0
99	20230915	170400	20085290	6630	6630	6630	6630	0
100	20230915	170300	20085290	6630	6630	6630	6630	0
101	20230915	170200	20085290	6630	6630	6630	6630	0
102	20230915	170100	20085290	6630	6630	6630	6630	0
103	20230915	170000	20085290	6630	6630	6630	6630	0
104	20230915	165900	20085290	6630	6630	6630	6630	0
105	20230915	165800	20085290	6630	6630	6630	6630	0
106	20230915	165700	20085290	6630	6630	6630	6630	0
107	20230915	165600	20085290	6630	6630	6630	6630	0
108	20230915	165500	20085290	6630	6630	6630	6630	0
109	20230915	165400	20085290	6630	6630	6630	6630	0
110	20230915	165300	20085290	6630	6630	6630	6630	0
111	20230915	165200	20085290	6630	6630	6630	6630	0
112	20230915	165100	20085290	6630	6630	6630	6630	0
113	20230915	165000	20085290	6630	6630	6630	6630	0
114	20230915	164900	20085290	6630	6630	6630	6630	0
115	20230915	164800	20085290	6630	6630	6630	6630	0
116	20230915	164700	20085290	6630	6630	6630	6630	0
117	20230915	164600	20085290	6630	6630	6630	6630	0
118	20230915	164500	20085290	6630	6630	6630	6630	0
119	20230915	164400	20085290	6630	6630	6630	6630	0
120	20230915	164300	20085290	6630	6630	6630	6630	0
121	20230915	164200	20085290	6630	6630	6630	6630	0
122	20230915	164100	20085290	6630	6630	6630	6630	79
123	20230915	164000	20085290	6630	6630	6630	6630	0
124	20230915	163900	20085290	6630	6630	6630	6630	0
125	20230915	163800	20085290	6630	6630	6630	6630	0
126	20230915	163700	20085290	6630	6630	6630	6630	0
127	20230915	163600	20085290	6630	6630	6630	6630	0
128	20230915	163500	20085290	6630	6630	6630	6630	0
129	20230915	163400	20085290	6630	6630	6630	6630	0
130	20230915	163300	20085290	6630	6630	6630	6630	0
131	20230915	163200	20085290	6630	6630	6630	6630	0
132	20230915	163100	20085290	6630	6630	6630	6630	0
133	20230915	163000	20085290	6630	6630	6630	6630	0
134	20230915	162900	20085290	6630	6630	6630	6630	0
135	20230915	162800	20085290	6630	6630	6630	6630	0
136	20230915	162700	20085290	6630	6630	6630	6630	0
137	20230915	162600	20085290	6630	6630	6630	6630	0
138	20230915	162500	20085290	6630	6630	6630	6630	0
139	20230915	162400	20085290	6630	6630	6630	6630	0
140	20230915	162300	20085290	6630	6630	6630	6630	0
141	20230915	162200	20085290	6630	6630	6630	6630	0
142	20230915	162100	20085290	6630	6630	6630	6630	0
143	20230915	162000	20085290	6630	6630	6630	6630	0
144	20230915	161900	20085290	6630	6630	6630	6630	0
145	20230915	161800	20085290	6630	6630	6630	6630	0
146	20230915	161700	20085290	6630	6630	6630	6630	0
147	20230915	161600	20085290	6630	6630	6630	6630	0
148	20230915	161500	20085290	6630	6630	6630	6630	0
149	20230915	161400	20085290	6630	6630	6630	6630	0
150	20230915	161300	20085290	6630	6630	6630	6630	0
151	20230915	161200	20085290	6630	6630	6630	6630	0
152	20230915	161100	20085290	6630	6630	6630	6630	79
153	20230915	161000	20085290	6630	6630	6630	6630	0
154	20230915	160900	20085290	6630	6630	6630	6630	0
155	20230915	160800	20085290	6630	6630	6630	6630	0
156	20230915	160700	20085290	6630	6630	6630	6630	0
157	20230915	160600	20085290	6630	6630	6630	6630	0
158	20230915	160500	20085290	6630	6630	6630	6630	0
159	20230915	160400	20085290	6630	6630	6630	6630	0
160	20230915	160300	20085290	6630	6630	6630	6630	0
161	20230915	160200	20085290	6630	6630	6630	6630	0
162	20230915	160100	20085290	6630	6630	6630	6630	0
163	20230915	160000	20085290	6630	6630	6630	6630	0
164	20230915	155900	20085290	6630	6630	6630	6630	0
165	20230915	155800	20085290	6630	6630	6630	6630	0
166	20230915	155700	20085290	6630	6630	6630	6630	0
167	20230915	155600	20085290	6630	6630	6630	6630	0
168	20230915	155500	20085290	6630	6630	6630	6630	0
169	20230915	155400	20085290	6630	6630	6630	6630	0
170	20230915	155300	20085290	6630	6630	6630	6630	0
171	20230915	155200	20085290	6630	6630	6630	6630	0
172	20230915	155100	20085290	6630	6630	6630	6630	0
173	20230915	155000	20085290	6630	6630	6630	6630	0
174	20230915	154900	20085290	6630	6630	6630	6630	0
175	20230915	154800	20085290	6630	6630	6630	6630	0
176	20230915	154700	20085290	6630	6630	6630	6630	0
177	20230915	154600	20085290	6630	6630	6630	6630	0
178	20230915	154500	20085290	6630	6630	6630	6630	0
179	20230915	154400	20085290	6630	6630	6630	6630	0
180	20230915	154300	20085290	6630	6630	6630	6630	0
181	20230915	154200	20085290	6630	6630	6630	6630	0
182	20230915	154100	20085290	6630	6630	6630	6630	79
183	20230915	154000	20085290	6630	6630	6630	6630	0
184	20230915	153900	20085290	6630	6630	6630	6630	0
185	20230915	153800	20085290	6630	6630	6630	6630	0
186	20230915	153700	20085290	6630	6630	6630	6630	0
187	20230915	153600	20085290	6630	6630	6630	6630	0
188	20230915	153500	20085290	6630	6630	6630	6630	0
189	20230915	153400	20085290	6630	6630	6630	6630	0
190	20230915	153300	20085290	6630	6630	6630	6630	0
191	20230915	153200	20085290	6630	6630	6630	6630	0
192	20230915	153100	20085290	6630	6630	6630	6630	0
193	20230915	153000	20085290	6630	6630	6630	6630	79
194	20230915	152900	19561520	6650	6650	6650	6650	0
195	20230915	152800	19561520	6650	6650	6650	6650	0
196	20230915	152700	19561520	6650	6650	6650	6650	0
197	20230915	152600	19561520	6650	6650	6650	6650	0
198	20230915	152500	19561520	6650	6650	6650	6650	0
199	20230915	152400	19561520	6650	6650	6650	6650	0
200	20230915	152300	19561520	6650	6650	6650	6650	0
201	20230915	152200	19561520	6650	6650	6650	6650	0
202	20230915	152100	19561520	6650	6650	6650	6650	0
203	20230915	152000	19561520	6650	6650	6650	6650	0
204	20230915	151900	19561520	6650	6650	6650	6650	24
205	20230915	151800	19401920	6650	6650	6650	6650	0
206	20230915	151700	19401920	6650	6650	6650	6650	0
207	20230915	151600	19401920	6650	6650	6650	6650	0
208	20230915	151500	19401920	6650	6650	6650	6650	0
209	20230915	151400	19401920	6650	6650	6650	6650	0
210	20230915	151300	19401920	6650	6650	6650	6650	10
211	20230915	151200	19335420	6640	6640	6640	6640	58
212	20230915	151100	18950300	6640	6640	6640	6640	0
213	20230915	151000	18950300	6640	6640	6640	6640	0
214	20230915	150900	18950300	6640	6640	6640	6640	0
215	20230915	150800	18950300	6640	6640	6640	6640	5
216	20230915	150700	18917100	6620	6620	6620	6620	0
217	20230915	150600	18917100	6620	6620	6620	6620	0
218	20230915	150500	18917100	6620	6620	6620	6620	0
219	20230915	150400	18917100	6620	6620	6620	6620	0
220	20230915	150300	18917100	6620	6620	6620	6620	0
221	20230915	150200	18917100	6620	6620	6620	6620	0
222	20230915	150100	18917100	6620	6620	6620	6620	30
223	20230915	150000	18718500	6640	6640	6640	6640	0
224	20230915	145900	18718500	6640	6640	6640	6640	0
225	20230915	145800	18718500	6640	6630	6640	6600	340
226	20230915	145700	16471810	6630	6630	6630	6630	0
227	20230915	145600	16471810	6630	6640	6640	6630	217
228	20230915	145500	15031740	6650	6650	6650	6650	0
229	20230915	145400	15031740	6650	6650	6650	6650	60
230	20230915	145300	14632740	6650	6650	6650	6650	0
231	20230915	145200	14632740	6650	6650	6650	6650	0
232	20230915	145100	14632740	6650	6650	6650	6650	1
233	20230915	145000	14626090	6640	6640	6640	6640	0
234	20230915	144900	14626090	6640	6640	6640	6640	0
235	20230915	144800	14626090	6640	6640	6640	6640	0
236	20230915	144700	14626090	6640	6640	6640	6640	5
237	20230915	144600	14592890	6640	6640	6640	6640	0
238	20230915	144500	14592890	6640	6640	6640	6640	0
239	20230915	144400	14592890	6640	6640	6640	6640	3
240	20230915	144300	14572970	6640	6640	6640	6640	0
241	20230915	144200	14572970	6640	6640	6640	6640	0
242	20230915	144100	14572970	6640	6640	6640	6640	70
243	20230915	144000	14108170	6630	6630	6630	6630	1
244	20230915	143900	14101540	6640	6640	6640	6640	4
245	20230915	143800	14074980	6650	6650	6650	6650	0
246	20230915	143700	14074980	6650	6650	6650	6650	0
247	20230915	143600	14074980	6650	6650	6650	6650	0
248	20230915	143500	14074980	6650	6650	6650	6650	0
249	20230915	143400	14074980	6650	6650	6650	6650	0
250	20230915	143300	14074980	6650	6650	6650	6650	1
251	20230915	143200	14068330	6640	6650	6650	6640	586
252	20230915	143100	10172060	6670	6670	6670	6670	0
253	20230915	143000	10172060	6670	6670	6670	6670	0
254	20230915	142900	10172060	6670	6670	6670	6670	0
255	20230915	142800	10172060	6670	6670	6670	6670	0
256	20230915	142700	10172060	6670	6670	6670	6670	0
257	20230915	142600	10172060	6670	6670	6670	6670	0
258	20230915	142500	10172060	6670	6670	6670	6670	5
259	20230915	142400	10138710	6670	6670	6670	6670	0
260	20230915	142300	10138710	6670	6670	6670	6670	150
261	20230915	142200	9138210	6670	6670	6670	6670	0
262	20230915	142100	9138210	6670	6670	6670	6670	0
263	20230915	142000	9138210	6670	6670	6670	6670	2
264	20230915	141900	9124870	6670	6660	6670	6660	217
265	20230915	141800	7679270	6650	6650	6650	6650	0
266	20230915	141700	7679270	6650	6650	6650	6650	0
267	20230915	141600	7679270	6650	6650	6650	6650	0
268	20230915	141500	7679270	6650	6650	6650	6650	0
269	20230915	141400	7679270	6650	6650	6650	6650	0
270	20230915	141300	7679270	6650	6650	6650	6650	0
271	20230915	141200	7679270	6650	6650	6650	6650	0
272	20230915	141100	7679270	6650	6650	6650	6650	0
273	20230915	141000	7679270	6650	6650	6650	6650	0
274	20230915	140900	7679270	6650	6650	6650	6650	0
275	20230915	140800	7679270	6650	6650	6650	6650	0
276	20230915	140700	7679270	6650	6650	6650	6650	0
277	20230915	140600	7679270	6650	6650	6650	6650	10
278	20230915	140500	7612770	6660	6660	6660	6660	0
279	20230915	140400	7612770	6660	6660	6660	6660	0
280	20230915	140300	7612770	6660	6660	6660	6660	0
281	20230915	140200	7612770	6660	6660	6660	6660	0
282	20230915	140100	7612770	6660	6660	6660	6660	0
283	20230915	140000	7612770	6660	6660	6660	6660	0
284	20230915	135900	7612770	6660	6660	6660	6660	2
285	20230915	135800	7599450	6660	6660	6660	6660	1
286	20230915	135700	7592790	6650	6650	6650	6650	0
287	20230915	135600	7592790	6650	6650	6650	6650	0
288	20230915	135500	7592790	6650	6650	6650	6650	0
289	20230915	135400	7592790	6650	6650	6650	6650	0
290	20230915	135300	7592790	6650	6650	6650	6650	0
291	20230915	135200	7592790	6650	6650	6650	6650	0
292	20230915	135100	7592790	6650	6660	6660	6650	88
293	20230915	135000	7007090	6670	6670	6670	6670	0
294	20230915	134900	7007090	6670	6670	6670	6670	0
295	20230915	134800	7007090	6670	6670	6670	6670	0
296	20230915	134700	7007090	6670	6670	6670	6670	0
297	20230915	134600	7007090	6670	6670	6670	6670	0
298	20230915	134500	7007090	6670	6670	6670	6670	2
299	20230915	134400	6993750	6670	6670	6670	6670	0
300	20230915	134300	6993750	6670	6670	6670	6670	0
301	20230915	134200	6993750	6670	6670	6670	6670	2
302	20230915	134100	6980410	6660	6660	6660	6660	0
303	20230915	134000	6980410	6660	6660	6660	6660	0
304	20230915	133900	6980410	6660	6660	6660	6660	0
305	20230915	133800	6980410	6660	6660	6660	6660	1
306	20230915	133700	6973750	6670	6670	6670	6670	0
307	20230915	133600	6973750	6670	6670	6670	6670	0
308	20230915	133500	6973750	6670	6670	6670	6670	0
309	20230915	133400	6973750	6670	6670	6670	6670	0
310	20230915	133300	6973750	6670	6670	6670	6670	0
311	20230915	133200	6973750	6670	6670	6670	6670	0
312	20230915	133100	6973750	6670	6670	6670	6670	0
313	20230915	133000	6973750	6670	6670	6670	6670	0
314	20230915	132900	6973750	6670	6670	6670	6670	0
315	20230915	132800	6973750	6670	6670	6670	6670	0
316	20230915	132700	6973750	6670	6670	6670	6670	0
317	20230915	132600	6973750	6670	6670	6670	6670	0
318	20230915	132500	6973750	6670	6670	6670	6670	0
319	20230915	132400	6973750	6670	6670	6670	6670	1
320	20230915	132300	6967080	6660	6660	6660	6660	0
321	20230915	132200	6967080	6660	6660	6660	6660	0
322	20230915	132100	6967080	6660	6660	6660	6660	0
323	20230915	132000	6967080	6660	6660	6660	6660	0
324	20230915	131900	6967080	6660	6660	6660	6660	0
325	20230915	131800	6967080	6660	6660	6660	6660	0
326	20230915	131700	6967080	6660	6660	6660	6660	0
327	20230915	131600	6967080	6660	6660	6660	6660	0
328	20230915	131500	6967080	6660	6660	6660	6660	0
329	20230915	131400	6967080	6660	6660	6660	6660	0
330	20230915	131300	6967080	6660	6660	6660	6660	0
331	20230915	131200	6967080	6660	6660	6660	6660	0
332	20230915	131100	6967080	6660	6660	6660	6660	0
333	20230915	131000	6967080	6660	6660	6660	6660	1
334	20230915	130900	6960420	6660	6660	6660	6660	0
335	20230915	130800	6960420	6660	6660	6660	6660	0
336	20230915	130700	6960420	6660	6660	6660	6660	0
337	20230915	130600	6960420	6660	6660	6660	6660	0
338	20230915	130500	6960420	6660	6660	6660	6660	0
339	20230915	130400	6960420	6660	6660	6660	6660	9
340	20230915	130300	6900480	6660	6660	6660	6660	0
341	20230915	130200	6900480	6660	6660	6660	6660	0
342	20230915	130100	6900480	6660	6660	6660	6660	0
343	20230915	130000	6900480	6660	6670	6670	6660	29
344	20230915	125900	6707320	6670	6670	6670	6670	0
345	20230915	125800	6707320	6670	6670	6670	6670	0
346	20230915	125700	6707320	6670	6670	6670	6670	0
347	20230915	125600	6707320	6670	6670	6670	6670	0
348	20230915	125500	6707320	6670	6670	6670	6670	0
349	20230915	125400	6707320	6670	6670	6670	6670	1
350	20230915	125300	6700650	6670	6670	6670	6670	0
351	20230915	125200	6700650	6670	6670	6670	6670	0
352	20230915	125100	6700650	6670	6670	6670	6670	0
353	20230915	125000	6700650	6670	6670	6670	6670	0
354	20230915	124900	6700650	6670	6670	6670	6670	0
355	20230915	124800	6700650	6670	6670	6670	6670	0
356	20230915	124700	6700650	6670	6670	6670	6670	0
357	20230915	124600	6700650	6670	6670	6670	6670	1
358	20230915	124500	6693980	6670	6670	6670	6670	0
359	20230915	124400	6693980	6670	6670	6670	6670	0
360	20230915	124300	6693980	6670	6670	6670	6670	0
361	20230915	124200	6693980	6670	6670	6670	6670	0
362	20230915	124100	6693980	6670	6670	6670	6670	1
363	20230915	124000	6687310	6670	6670	6670	6670	15
364	20230915	123900	6587260	6670	6670	6670	6670	10
365	20230915	123800	6520560	6670	6670	6670	6670	0
366	20230915	123700	6520560	6670	6670	6670	6670	0
367	20230915	123600	6520560	6670	6670	6670	6670	0
368	20230915	123500	6520560	6670	6670	6670	6670	0
369	20230915	123400	6520560	6670	6670	6670	6670	2
370	20230915	123300	6507220	6670	6670	6670	6670	0
371	20230915	123200	6507220	6670	6670	6670	6670	0
372	20230915	123100	6507220	6670	6670	6670	6670	0
373	20230915	123000	6507220	6670	6670	6670	6670	0
374	20230915	122900	6507220	6670	6670	6670	6670	0
375	20230915	122800	6507220	6670	6670	6670	6670	0
376	20230915	122700	6507220	6670	6670	6670	6670	0
377	20230915	122600	6507220	6670	6670	6670	6670	0
378	20230915	122500	6507220	6670	6670	6670	6670	0
379	20230915	122400	6507220	6670	6670	6670	6670	10
380	20230915	122300	6440520	6670	6670	6670	6670	1
381	20230915	122200	6433850	6670	6670	6670	6670	0
382	20230915	122100	6433850	6670	6670	6670	6670	0
383	20230915	122000	6433850	6670	6670	6670	6670	0
384	20230915	121900	6433850	6670	6670	6670	6670	0
385	20230915	121800	6433850	6670	6670	6670	6670	0
386	20230915	121700	6433850	6670	6670	6670	6670	30
387	20230915	121600	6233750	6660	6660	6660	6660	0
388	20230915	121500	6233750	6660	6660	6660	6660	0
389	20230915	121400	6233750	6660	6660	6660	6660	0
390	20230915	121300	6233750	6660	6660	6660	6660	0
391	20230915	121200	6233750	6660	6660	6660	6660	0
392	20230915	121100	6233750	6660	6660	6660	6660	0
393	20230915	121000	6233750	6660	6660	6660	6660	6
394	20230915	120900	6193790	6660	6660	6660	6660	0
395	20230915	120800	6193790	6660	6660	6660	6660	0
396	20230915	120700	6193790	6660	6660	6660	6660	0
397	20230915	120600	6193790	6660	6660	6660	6660	0
398	20230915	120500	6193790	6660	6660	6660	6660	0
399	20230915	120400	6193790	6660	6660	6660	6660	0
400	20230915	120300	6193790	6660	6660	6660	6660	0
401	20230915	120200	6193790	6660	6660	6660	6660	0
402	20230915	120100	6193790	6660	6670	6670	6660	16
403	20230915	120000	6087210	6670	6670	6670	6670	0
404	20230915	115900	6087210	6670	6670	6670	6670	0
405	20230915	115800	6087210	6670	6670	6670	6670	0
406	20230915	115700	6087210	6670	6670	6670	6670	20
407	20230915	115600	5953810	6670	6670	6670	6670	0
408	20230915	115500	5953810	6670	6670	6670	6670	0
409	20230915	115400	5953810	6670	6670	6670	6670	0
410	20230915	115300	5953810	6670	6670	6670	6670	2
411	20230915	115200	5940470	6670	6670	6670	6670	0
412	20230915	115100	5940470	6670	6670	6670	6670	0
413	20230915	115000	5940470	6670	6670	6670	6670	0
414	20230915	114900	5940470	6670	6670	6670	6670	0
415	20230915	114800	5940470	6670	6670	6670	6670	0
416	20230915	114700	5940470	6670	6670	6670	6670	0
417	20230915	114600	5940470	6670	6670	6670	6670	0
418	20230915	114500	5940470	6670	6670	6670	6670	0
419	20230915	114400	5940470	6670	6670	6670	6670	0
420	20230915	114300	5940470	6670	6670	6670	6670	0
421	20230915	114200	5940470	6670	6670	6670	6670	0
422	20230915	114100	5940470	6670	6670	6670	6670	0
423	20230915	114000	5940470	6670	6670	6670	6670	0
424	20230915	113900	5940470	6670	6670	6670	6670	0
425	20230915	113800	5940470	6670	6670	6670	6670	0
426	20230915	113700	5940470	6670	6670	6670	6670	0
427	20230915	113600	5940470	6670	6670	6670	6670	0
428	20230915	113500	5940470	6670	6670	6670	6670	0
429	20230915	113400	5940470	6670	6670	6670	6670	0
430	20230915	113300	5940470	6670	6670	6670	6670	0
431	20230915	113200	5940470	6670	6670	6670	6670	1
432	20230915	113100	5933800	6670	6670	6670	6670	0
433	20230915	113000	5933800	6670	6670	6670	6670	2
434	20230915	112900	5920460	6670	6670	6670	6670	0
435	20230915	112800	5920460	6670	6670	6670	6670	0
436	20230915	112700	5920460	6670	6670	6670	6670	0
437	20230915	112600	5920460	6670	6670	6670	6670	0
438	20230915	112500	5920460	6670	6670	6670	6670	0
439	20230915	112400	5920460	6670	6670	6670	6670	0
440	20230915	112300	5920460	6670	6670	6670	6670	0
441	20230915	112200	5920460	6670	6670	6670	6670	3
442	20230915	112100	5900450	6670	6670	6670	6670	0
443	20230915	112000	5900450	6670	6670	6670	6670	7
444	20230915	111900	5853760	6670	6670	6670	6670	0
445	20230915	111800	5853760	6670	6670	6670	6670	0
446	20230915	111700	5853760	6670	6670	6670	6670	0
447	20230915	111600	5853760	6670	6670	6670	6670	0
448	20230915	111500	5853760	6670	6670	6670	6670	0
449	20230915	111400	5853760	6670	6670	6670	6670	0
450	20230915	111300	5853760	6670	6670	6670	6670	0
451	20230915	111200	5853760	6670	6670	6670	6670	0
452	20230915	111100	5853760	6670	6670	6670	6670	7
453	20230915	111000	5807070	6670	6670	6670	6670	0
454	20230915	110900	5807070	6670	6670	6670	6670	0
455	20230915	110800	5807070	6670	6660	6670	6660	128
456	20230915	110700	4954160	6660	6660	6660	6660	0
457	20230915	110600	4954160	6660	6660	6660	6660	0
458	20230915	110500	4954160	6660	6660	6660	6660	4
459	20230915	110400	4927520	6660	6660	6660	6660	0
460	20230915	110300	4927520	6660	6660	6660	6660	0
461	20230915	110200	4927520	6660	6660	6660	6660	2
462	20230915	110100	4914200	6670	6670	6670	6670	0
463	20230915	110000	4914200	6670	6670	6670	6670	0
464	20230915	105900	4914200	6670	6670	6670	6670	0
465	20230915	105800	4914200	6670	6670	6670	6670	0
466	20230915	105700	4914200	6670	6670	6670	6670	0
467	20230915	105600	4914200	6670	6670	6670	6670	26
468	20230915	105500	4740780	6660	6660	6660	6660	0
469	20230915	105400	4740780	6660	6660	6660	6660	0
470	20230915	105300	4740780	6660	6660	6660	6660	0
471	20230915	105200	4740780	6660	6660	6660	6660	0
472	20230915	105100	4740780	6660	6660	6660	6660	10
473	20230915	105000	4674180	6670	6670	6670	6670	0
474	20230915	104900	4674180	6670	6670	6670	6670	0
475	20230915	104800	4674180	6670	6670	6670	6670	0
476	20230915	104700	4674180	6670	6670	6670	6670	0
477	20230915	104600	4674180	6670	6670	6670	6670	0
478	20230915	104500	4674180	6670	6670	6670	6670	0
479	20230915	104400	4674180	6670	6670	6670	6670	0
480	20230915	104300	4674180	6670	6670	6670	6670	0
481	20230915	104200	4674180	6670	6670	6670	6670	0
482	20230915	104100	4674180	6670	6670	6670	6670	0
483	20230915	104000	4674180	6670	6670	6670	6670	2
484	20230915	103900	4660840	6670	6670	6670	6670	0
485	20230915	103800	4660840	6670	6670	6670	6670	0
486	20230915	103700	4660840	6670	6670	6670	6670	0
487	20230915	103600	4660840	6670	6670	6670	6670	0
488	20230915	103500	4660840	6670	6670	6670	6670	0
489	20230915	103400	4660840	6670	6670	6670	6670	0
490	20230915	103300	4660840	6670	6670	6670	6670	0
491	20230915	103200	4660840	6670	6670	6670	6670	0
492	20230915	103100	4660840	6670	6670	6670	6670	0
493	20230915	103000	4660840	6670	6670	6670	6670	0
494	20230915	102900	4660840	6670	6670	6670	6670	0
495	20230915	102800	4660840	6670	6670	6670	6670	0
496	20230915	102700	4660840	6670	6670	6670	6670	0
497	20230915	102600	4660840	6670	6670	6670	6670	0
498	20230915	102500	4660840	6670	6670	6670	6670	0
499	20230915	102400	4660840	6670	6670	6670	6670	0
500	20230915	102300	4660840	6670	6670	6670	6670	1
501	20230915	102200	4654170	6670	6670	6670	6670	0
502	20230915	102100	4654170	6670	6670	6670	6670	1
503	20230915	102000	4647500	6670	6670	6670	6670	0
504	20230915	101900	4647500	6670	6670	6670	6670	0
505	20230915	101800	4647500	6670	6670	6670	6670	0
506	20230915	101700	4647500	6670	6670	6670	6670	0
507	20230915	101600	4647500	6670	6670	6670	6670	0
508	20230915	101500	4647500	6670	6670	6670	6670	0
509	20230915	101400	4647500	6670	6670	6670	6670	0
510	20230915	101300	4647500	6670	6670	6670	6670	0
511	20230915	101200	4647500	6670	6670	6670	6670	0
512	20230915	101100	4647500	6670	6670	6670	6670	0
513	20230915	101000	4647500	6670	6670	6670	6670	0
514	20230915	100900	4647500	6670	6670	6670	6670	0
515	20230915	100800	4647500	6670	6670	6670	6670	0
516	20230915	100700	4647500	6670	6670	6670	6670	0
517	20230915	100600	4647500	6670	6670	6670	6670	0
518	20230915	100500	4647500	6670	6670	6670	6670	0
519	20230915	100400	4647500	6670	6670	6670	6670	1
520	20230915	100300	4640830	6650	6650	6650	6650	0
521	20230915	100200	4640830	6650	6650	6650	6650	5
522	20230915	100100	4607580	6650	6650	6650	6650	0
523	20230915	100000	4607580	6650	6660	6660	6650	50
524	20230915	095900	4274720	6670	6670	6670	6670	0
525	20230915	095800	4274720	6670	6670	6670	6670	0
526	20230915	095700	4274720	6670	6670	6670	6670	0
527	20230915	095600	4274720	6670	6670	6670	6670	0
528	20230915	095500	4274720	6670	6670	6670	6670	0
529	20230915	095400	4274720	6670	6670	6670	6670	0
530	20230915	095300	4274720	6670	6670	6670	6670	0
531	20230915	095200	4274720	6670	6670	6670	6670	0
532	20230915	095100	4274720	6670	6670	6670	6670	0
533	20230915	095000	4274720	6670	6670	6670	6670	1
534	20230915	094900	4268050	6670	6670	6670	6670	0
535	20230915	094800	4268050	6670	6670	6670	6670	1
536	20230915	094700	4261380	6650	6650	6650	6650	0
537	20230915	094600	4261380	6650	6650	6650	6650	0
538	20230915	094500	4261380	6650	6650	6650	6650	0
539	20230915	094400	4261380	6650	6650	6650	6650	0
540	20230915	094300	4261380	6650	6650	6650	6650	0
541	20230915	094200	4261380	6650	6650	6650	6650	0
542	20230915	094100	4261380	6650	6650	6650	6650	0
543	20230915	094000	4261380	6650	6650	6650	6650	1
544	20230915	093900	4254730	6670	6670	6670	6670	0
545	20230915	093800	4254730	6670	6670	6670	6670	0
546	20230915	093700	4254730	6670	6670	6670	6670	0
547	20230915	093600	4254730	6670	6670	6670	6670	0
548	20230915	093500	4254730	6670	6670	6670	6670	2
549	20230915	093400	4241390	6670	6670	6670	6670	0
550	20230915	093300	4241390	6670	6670	6670	6670	1
551	20230915	093200	4234720	6670	6670	6670	6670	6
552	20230915	093100	4194700	6670	6670	6670	6670	0
553	20230915	093000	4194700	6670	6670	6670	6670	0
554	20230915	092900	4194700	6670	6670	6670	6670	0
555	20230915	092800	4194700	6670	6670	6670	6670	0
556	20230915	092700	4194700	6670	6670	6670	6670	1
557	20230915	092600	4188030	6670	6670	6670	6670	4
558	20230915	092500	4161350	6670	6670	6670	6670	1
559	20230915	092400	4154680	6670	6670	6670	6670	0
560	20230915	092300	4154680	6670	6670	6670	6670	0
561	20230915	092200	4154680	6670	6670	6670	6670	0
562	20230915	092100	4154680	6670	6670	6670	6670	15
563	20230915	092000	4054630	6670	6670	6670	6670	0
564	20230915	091900	4054630	6670	6670	6670	6670	1
565	20230915	091800	4047960	6650	6650	6650	6650	10
566	20230915	091700	3981460	6670	6670	6670	6670	0
567	20230915	091600	3981460	6670	6670	6670	6670	8
568	20230915	091500	3928100	6670	6670	6670	6670	0
569	20230915	091400	3928100	6670	6670	6670	6670	0
570	20230915	091300	3928100	6670	6670	6670	6670	0
571	20230915	091200	3928100	6670	6670	6670	6670	0
572	20230915	091100	3928100	6670	6670	6670	6670	20
573	20230915	091000	3794700	6670	6670	6670	6670	0
574	20230915	090900	3794700	6670	6670	6670	6670	0
575	20230915	090800	3794700	6670	6670	6670	6670	1
576	20230915	090700	3788030	6670	6600	6670	6600	2
577	20230915	090600	3774760	6580	6580	6580	6580	0
578	20230915	090500	3774760	6580	6590	6590	6580	200
579	20230915	090400	2458640	6570	6570	6570	6570	0
580	20230915	090300	2458640	6570	6640	6640	6570	100
581	20230915	090200	1800820	6640	6640	6640	6640	0
582	20230915	090100	1800820	6640	6690	6690	6640	108
583	20230915	090000	1078700	6700	6700	6700	6700	161