KissMeData/069510/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	193000	67787430	8670	8670	8670	8670	335
3	20230913	192900	67787430	8670	8670	8670	8670	0
4	20230913	192800	67787430	8670	8670	8670	8670	0
5	20230913	192700	67787430	8670	8670	8670	8670	0
6	20230913	192600	67787430	8670	8670	8670	8670	0
7	20230913	192500	67787430	8670	8670	8670	8670	0
8	20230913	192400	67787430	8670	8670	8670	8670	0
9	20230913	192300	67787430	8670	8670	8670	8670	0
10	20230913	192200	67787430	8670	8670	8670	8670	0
11	20230913	192100	67787430	8670	8670	8670	8670	0
12	20230913	192000	67787430	8670	8670	8670	8670	0
13	20230913	191900	67787430	8670	8670	8670	8670	0
14	20230913	191800	67787430	8670	8670	8670	8670	0
15	20230913	191700	67787430	8670	8670	8670	8670	0
16	20230913	191600	67787430	8670	8670	8670	8670	0
17	20230913	191500	67787430	8670	8670	8670	8670	0
18	20230913	191400	67787430	8670	8670	8670	8670	0
19	20230913	191300	67787430	8670	8670	8670	8670	0
20	20230913	191200	67787430	8670	8670	8670	8670	0
21	20230913	191100	67787430	8670	8670	8670	8670	0
22	20230913	191000	67787430	8670	8670	8670	8670	0
23	20230913	190900	67787430	8670	8670	8670	8670	0
24	20230913	190800	67787430	8670	8670	8670	8670	0
25	20230913	190700	67787430	8670	8670	8670	8670	0
26	20230913	190600	67787430	8670	8670	8670	8670	0
27	20230913	190500	67787430	8670	8670	8670	8670	0
28	20230913	190400	67787430	8670	8670	8670	8670	0
29	20230913	190300	67787430	8670	8670	8670	8670	0
30	20230913	190200	67787430	8670	8670	8670	8670	0
31	20230913	190100	67787430	8670	8670	8670	8670	0
32	20230913	190000	67787430	8670	8670	8670	8670	335
33	20230913	185900	67787430	8670	8670	8670	8670	0
34	20230913	185800	67787430	8670	8670	8670	8670	0
35	20230913	185700	67787430	8670	8670	8670	8670	0
36	20230913	185600	67787430	8670	8670	8670	8670	0
37	20230913	185500	67787430	8670	8670	8670	8670	0
38	20230913	185400	67787430	8670	8670	8670	8670	0
39	20230913	185300	67787430	8670	8670	8670	8670	0
40	20230913	185200	67787430	8670	8670	8670	8670	0
41	20230913	185100	67787430	8670	8670	8670	8670	0
42	20230913	185000	67787430	8670	8670	8670	8670	0
43	20230913	184900	67787430	8670	8670	8670	8670	0
44	20230913	184800	67787430	8670	8670	8670	8670	0
45	20230913	184700	67787430	8670	8670	8670	8670	0
46	20230913	184600	67787430	8670	8670	8670	8670	0
47	20230913	184500	67787430	8670	8670	8670	8670	0
48	20230913	184400	67787430	8670	8670	8670	8670	0
49	20230913	184300	67787430	8670	8670	8670	8670	0
50	20230913	184200	67787430	8670	8670	8670	8670	0
51	20230913	184100	67787430	8670	8670	8670	8670	0
52	20230913	184000	67787430	8670	8670	8670	8670	0
53	20230913	183900	67787430	8670	8670	8670	8670	0
54	20230913	183800	67787430	8670	8670	8670	8670	0
55	20230913	183700	67787430	8670	8670	8670	8670	0
56	20230913	183600	67787430	8670	8670	8670	8670	0
57	20230913	183500	67787430	8670	8670	8670	8670	0
58	20230913	183400	67787430	8670	8670	8670	8670	0
59	20230913	183300	67787430	8670	8670	8670	8670	0
60	20230913	183200	67787430	8670	8670	8670	8670	0
61	20230913	183100	67787430	8670	8670	8670	8670	0
62	20230913	183000	67787430	8670	8670	8670	8670	335
63	20230913	182900	67787430	8670	8670	8670	8670	0
64	20230913	182800	67787430	8670	8670	8670	8670	0
65	20230913	182700	67787430	8670	8670	8670	8670	0
66	20230913	182600	67787430	8670	8670	8670	8670	0
67	20230913	182500	67787430	8670	8670	8670	8670	0
68	20230913	182400	67787430	8670	8670	8670	8670	0
69	20230913	182300	67787430	8670	8670	8670	8670	0
70	20230913	182200	67787430	8670	8670	8670	8670	0
71	20230913	182100	67787430	8670	8670	8670	8670	0
72	20230913	182000	67787430	8670	8670	8670	8670	0
73	20230913	181900	67787430	8670	8670	8670	8670	0
74	20230913	181800	67787430	8670	8670	8670	8670	0
75	20230913	181700	67787430	8670	8670	8670	8670	0
76	20230913	181600	67787430	8670	8670	8670	8670	0
77	20230913	181500	67787430	8670	8670	8670	8670	0
78	20230913	181400	67787430	8670	8670	8670	8670	0
79	20230913	181300	67787430	8670	8670	8670	8670	0
80	20230913	181200	67787430	8670	8670	8670	8670	0
81	20230913	181100	67787430	8670	8670	8670	8670	0
82	20230913	181000	67787430	8670	8670	8670	8670	0
83	20230913	180900	67787430	8670	8670	8670	8670	0
84	20230913	180800	67787430	8670	8670	8670	8670	0
85	20230913	180700	67787430	8670	8670	8670	8670	0
86	20230913	180600	67787430	8670	8670	8670	8670	0
87	20230913	180500	67787430	8670	8670	8670	8670	0
88	20230913	180400	67787430	8670	8670	8670	8670	0
89	20230913	180300	67787430	8670	8670	8670	8670	0
90	20230913	180200	67787430	8670	8670	8670	8670	0
91	20230913	180100	67787430	8670	8670	8670	8670	0
92	20230913	180000	67787430	8670	8670	8670	8670	335
93	20230913	175900	67787430	8670	8670	8670	8670	0
94	20230913	175800	67787430	8670	8670	8670	8670	0
95	20230913	175700	67787430	8670	8670	8670	8670	0
96	20230913	175600	67787430	8670	8670	8670	8670	0
97	20230913	175500	67787430	8670	8670	8670	8670	0
98	20230913	175400	67787430	8670	8670	8670	8670	0
99	20230913	175300	67787430	8670	8670	8670	8670	0
100	20230913	175200	67787430	8670	8670	8670	8670	0
101	20230913	175100	67787430	8670	8670	8670	8670	0
102	20230913	175000	67787430	8670	8670	8670	8670	0
103	20230913	174900	67787430	8670	8670	8670	8670	0
104	20230913	174800	67787430	8670	8670	8670	8670	0
105	20230913	174700	67787430	8670	8670	8670	8670	0
106	20230913	174600	67787430	8670	8670	8670	8670	0
107	20230913	174500	67787430	8670	8670	8670	8670	0
108	20230913	174400	67787430	8670	8670	8670	8670	0
109	20230913	174300	67787430	8670	8670	8670	8670	0
110	20230913	174200	67787430	8670	8670	8670	8670	0
111	20230913	174100	67787430	8670	8670	8670	8670	0
112	20230913	174000	67787430	8670	8670	8670	8670	0
113	20230913	173900	67787430	8670	8670	8670	8670	0
114	20230913	173800	67787430	8670	8670	8670	8670	0
115	20230913	173700	67787430	8670	8670	8670	8670	0
116	20230913	173600	67787430	8670	8670	8670	8670	0
117	20230913	173500	67787430	8670	8670	8670	8670	0
118	20230913	173400	67787430	8670	8670	8670	8670	0
119	20230913	173300	67787430	8670	8670	8670	8670	0
120	20230913	173200	67787430	8670	8670	8670	8670	0
121	20230913	173100	67787430	8670	8670	8670	8670	0
122	20230913	173000	67787430	8670	8670	8670	8670	335
123	20230913	172900	67787430	8670	8670	8670	8670	0
124	20230913	172800	67787430	8670	8670	8670	8670	0
125	20230913	172700	67787430	8670	8670	8670	8670	0
126	20230913	172600	67787430	8670	8670	8670	8670	0
127	20230913	172500	67787430	8670	8670	8670	8670	0
128	20230913	172400	67787430	8670	8670	8670	8670	0
129	20230913	172300	67787430	8670	8670	8670	8670	0
130	20230913	172200	67787430	8670	8670	8670	8670	0
131	20230913	172100	67787430	8670	8670	8670	8670	0
132	20230913	172000	67787430	8670	8670	8670	8670	0
133	20230913	171900	67787430	8670	8670	8670	8670	0
134	20230913	171800	67787430	8670	8670	8670	8670	0
135	20230913	171700	67787430	8670	8670	8670	8670	0
136	20230913	171600	67787430	8670	8670	8670	8670	0
137	20230913	171500	67787430	8670	8670	8670	8670	0
138	20230913	171400	67787430	8670	8670	8670	8670	0
139	20230913	171300	67787430	8670	8670	8670	8670	0
140	20230913	171200	67787430	8670	8670	8670	8670	0
141	20230913	171100	67787430	8670	8670	8670	8670	0
142	20230913	171000	67787430	8670	8670	8670	8670	0
143	20230913	170900	67787430	8670	8670	8670	8670	0
144	20230913	170800	67787430	8670	8670	8670	8670	0
145	20230913	170700	67787430	8670	8670	8670	8670	0
146	20230913	170600	67787430	8670	8670	8670	8670	0
147	20230913	170500	67787430	8670	8670	8670	8670	0
148	20230913	170400	67787430	8670	8670	8670	8670	0
149	20230913	170300	67787430	8670	8670	8670	8670	0
150	20230913	170200	67787430	8670	8670	8670	8670	0
151	20230913	170100	67787430	8670	8670	8670	8670	0
152	20230913	170000	67787430	8670	8670	8670	8670	335
153	20230913	165900	67787430	8670	8670	8670	8670	0
154	20230913	165800	67787430	8670	8670	8670	8670	0
155	20230913	165700	67787430	8670	8670	8670	8670	0
156	20230913	165600	67787430	8670	8670	8670	8670	0
157	20230913	165500	67787430	8670	8670	8670	8670	0
158	20230913	165400	67787430	8670	8670	8670	8670	0
159	20230913	165300	67787430	8670	8670	8670	8670	0
160	20230913	165200	67787430	8670	8670	8670	8670	0
161	20230913	165100	67787430	8670	8670	8670	8670	0
162	20230913	165000	67787430	8670	8670	8670	8670	0
163	20230913	164900	67787430	8670	8670	8670	8670	0
164	20230913	164800	67787430	8670	8670	8670	8670	0
165	20230913	164700	67787430	8670	8670	8670	8670	0
166	20230913	164600	67787430	8670	8670	8670	8670	0
167	20230913	164500	67787430	8670	8670	8670	8670	0
168	20230913	164400	67787430	8670	8670	8670	8670	0
169	20230913	164300	67787430	8670	8670	8670	8670	0
170	20230913	164200	67787430	8670	8670	8670	8670	0
171	20230913	164100	67787430	8670	8670	8670	8670	0
172	20230913	164000	67787430	8670	8670	8670	8670	0
173	20230913	163900	67787430	8670	8670	8670	8670	0
174	20230913	163800	67787430	8670	8670	8670	8670	0
175	20230913	163700	67787430	8670	8670	8670	8670	0
176	20230913	163600	67787430	8670	8670	8670	8670	0
177	20230913	163500	67787430	8670	8670	8670	8670	0
178	20230913	163400	67787430	8670	8670	8670	8670	0
179	20230913	163300	67787430	8670	8670	8670	8670	0
180	20230913	163200	67787430	8670	8670	8670	8670	0
181	20230913	163100	67787430	8670	8670	8670	8670	0
182	20230913	163000	67787430	8670	8670	8670	8670	335
183	20230913	162900	67787430	8670	8670	8670	8670	0
184	20230913	162800	67787430	8670	8670	8670	8670	0
185	20230913	162700	67787430	8670	8670	8670	8670	0
186	20230913	162600	67787430	8670	8670	8670	8670	0
187	20230913	162500	67787430	8670	8670	8670	8670	0
188	20230913	162400	67787430	8670	8670	8670	8670	0
189	20230913	162300	67787430	8670	8670	8670	8670	0
190	20230913	162200	67787430	8670	8670	8670	8670	0
191	20230913	162100	67787430	8670	8670	8670	8670	0
192	20230913	162000	67787430	8670	8670	8670	8670	0
193	20230913	161900	67787430	8670	8670	8670	8670	0
194	20230913	161800	67787430	8670	8670	8670	8670	0
195	20230913	161700	67787430	8670	8670	8670	8670	0
196	20230913	161600	67787430	8670	8670	8670	8670	0
197	20230913	161500	67787430	8670	8670	8670	8670	0
198	20230913	161400	67787430	8670	8670	8670	8670	0
199	20230913	161300	67787430	8670	8670	8670	8670	0
200	20230913	161200	67787430	8670	8670	8670	8670	0
201	20230913	161100	67787430	8670	8670	8670	8670	0
202	20230913	161000	67787430	8670	8670	8670	8670	0
203	20230913	160900	67787430	8670	8670	8670	8670	0
204	20230913	160800	67787430	8670	8670	8670	8670	0
205	20230913	160700	67787430	8670	8670	8670	8670	0
206	20230913	160600	67787430	8670	8670	8670	8670	0
207	20230913	160500	67787430	8670	8670	8670	8670	0
208	20230913	160400	67787430	8670	8670	8670	8670	0
209	20230913	160300	67787430	8670	8670	8670	8670	0
210	20230913	160200	67787430	8670	8670	8670	8670	0
211	20230913	160100	67787430	8670	8670	8670	8670	0
212	20230913	160000	67787430	8670	8670	8670	8670	335
213	20230913	155900	67787430	8670	8670	8670	8670	0
214	20230913	155800	67787430	8670	8670	8670	8670	0
215	20230913	155700	67787430	8670	8670	8670	8670	0
216	20230913	155600	67787430	8670	8670	8670	8670	0
217	20230913	155500	67787430	8670	8670	8670	8670	0
218	20230913	155400	67787430	8670	8670	8670	8670	0
219	20230913	155300	67787430	8670	8670	8670	8670	0
220	20230913	155200	67787430	8670	8670	8670	8670	0
221	20230913	155100	67787430	8670	8670	8670	8670	0
222	20230913	155000	67787430	8670	8670	8670	8670	0
223	20230913	154900	67787430	8670	8670	8670	8670	0
224	20230913	154800	67787430	8670	8670	8670	8670	0
225	20230913	154700	67787430	8670	8670	8670	8670	0
226	20230913	154600	67787430	8670	8670	8670	8670	0
227	20230913	154500	67787430	8670	8670	8670	8670	0
228	20230913	154400	67787430	8670	8670	8670	8670	0
229	20230913	154300	67787430	8670	8670	8670	8670	0
230	20230913	154200	67787430	8670	8670	8670	8670	0
231	20230913	154100	67787430	8670	8670	8670	8670	0
232	20230913	154000	67787430	8670	8670	8670	8670	0
233	20230913	153900	67787430	8670	8670	8670	8670	0
234	20230913	153800	67787430	8670	8670	8670	8670	0
235	20230913	153700	67787430	8670	8670	8670	8670	0
236	20230913	153600	67787430	8670	8670	8670	8670	0
237	20230913	153500	67787430	8670	8670	8670	8670	0
238	20230913	153400	67787430	8670	8670	8670	8670	0
239	20230913	153300	67787430	8670	8670	8670	8670	0
240	20230913	153200	67787430	8670	8670	8670	8670	0
241	20230913	153100	67787430	8670	8670	8670	8670	0
242	20230913	153000	67787430	8670	8670	8670	8670	670
243	20230913	152900	64882980	8730	8730	8730	8730	0
244	20230913	152800	64882980	8730	8730	8730	8730	0
245	20230913	152700	64882980	8730	8730	8730	8730	0
246	20230913	152600	64882980	8730	8730	8730	8730	0
247	20230913	152500	64882980	8730	8730	8730	8730	0
248	20230913	152400	64882980	8730	8730	8730	8730	0
249	20230913	152300	64882980	8730	8730	8730	8730	0
250	20230913	152200	64882980	8730	8730	8730	8730	0
251	20230913	152100	64882980	8730	8730	8730	8730	0
252	20230913	152000	64882980	8730	8730	8730	8730	0
253	20230913	151900	64882980	8730	8730	8730	8730	0
254	20230913	151800	64882980	8730	8730	8730	8730	0
255	20230913	151700	64882980	8730	8730	8730	8730	0
256	20230913	151600	64882980	8730	8730	8730	8730	2
257	20230913	151500	64865520	8710	8710	8710	8710	0
258	20230913	151400	64865520	8710	8710	8710	8710	0
259	20230913	151300	64865520	8710	8710	8710	8710	1
260	20230913	151200	64856810	8710	8710	8710	8710	0
261	20230913	151100	64856810	8710	8710	8710	8710	0
262	20230913	151000	64856810	8710	8710	8710	8710	0
263	20230913	150900	64856810	8710	8710	8710	8710	0
264	20230913	150800	64856810	8710	8710	8710	8710	0
265	20230913	150700	64856810	8710	8710	8710	8710	0
266	20230913	150600	64856810	8710	8710	8710	8710	0
267	20230913	150500	64856810	8710	8710	8710	8710	3
268	20230913	150400	64830680	8730	8730	8730	8730	0
269	20230913	150300	64830680	8730	8730	8730	8730	0
270	20230913	150200	64830680	8730	8730	8730	8730	0
271	20230913	150100	64830680	8730	8730	8730	8730	0
272	20230913	150000	64830680	8730	8730	8730	8730	100
273	20230913	145900	63957680	8730	8730	8730	8730	0
274	20230913	145800	63957680	8730	8720	8730	8720	3
275	20230913	145700	63931510	8700	8700	8700	8700	0
276	20230913	145600	63931510	8700	8700	8700	8700	0
277	20230913	145500	63931510	8700	8700	8700	8700	0
278	20230913	145400	63931510	8700	8700	8700	8700	0
279	20230913	145300	63931510	8700	8700	8700	8700	0
280	20230913	145200	63931510	8700	8700	8700	8700	0
281	20230913	145100	63931510	8700	8700	8700	8700	0
282	20230913	145000	63931510	8700	8700	8700	8700	0
283	20230913	144900	63931510	8700	8700	8700	8700	0
284	20230913	144800	63931510	8700	8700	8700	8700	0
285	20230913	144700	63931510	8700	8700	8700	8700	0
286	20230913	144600	63931510	8700	8700	8700	8700	0
287	20230913	144500	63931510	8700	8700	8700	8700	0
288	20230913	144400	63931510	8700	8700	8700	8700	0
289	20230913	144300	63931510	8700	8700	8700	8700	0
290	20230913	144200	63931510	8700	8700	8700	8700	0
291	20230913	144100	63931510	8700	8700	8700	8700	0
292	20230913	144000	63931510	8700	8700	8700	8700	0
293	20230913	143900	63931510	8700	8700	8700	8700	0
294	20230913	143800	63931510	8700	8700	8700	8700	0
295	20230913	143700	63931510	8700	8700	8700	8700	0
296	20230913	143600	63931510	8700	8700	8700	8700	0
297	20230913	143500	63931510	8700	8700	8700	8700	0
298	20230913	143400	63931510	8700	8690	8700	8690	157
299	20230913	143300	62567160	8670	8690	8690	8670	12
300	20230913	143200	62463080	8700	8700	8700	8700	0
301	20230913	143100	62463080	8700	8700	8700	8700	0
302	20230913	143000	62463080	8700	8700	8700	8700	0
303	20230913	142900	62463080	8700	8700	8700	8700	0
304	20230913	142800	62463080	8700	8700	8700	8700	0
305	20230913	142700	62463080	8700	8700	8700	8700	0
306	20230913	142600	62463080	8700	8700	8700	8700	0
307	20230913	142500	62463080	8700	8700	8700	8700	0
308	20230913	142400	62463080	8700	8700	8700	8700	0
309	20230913	142300	62463080	8700	8700	8700	8700	0
310	20230913	142200	62463080	8700	8700	8700	8700	0
311	20230913	142100	62463080	8700	8700	8700	8700	0
312	20230913	142000	62463080	8700	8700	8700	8700	0
313	20230913	141900	62463080	8700	8700	8700	8700	0
314	20230913	141800	62463080	8700	8700	8700	8700	0
315	20230913	141700	62463080	8700	8700	8700	8700	0
316	20230913	141600	62463080	8700	8700	8700	8700	0
317	20230913	141500	62463080	8700	8700	8700	8700	0
318	20230913	141400	62463080	8700	8700	8700	8700	0
319	20230913	141300	62463080	8700	8700	8700	8700	0
320	20230913	141200	62463080	8700	8700	8700	8700	0
321	20230913	141100	62463080	8700	8700	8700	8700	0
322	20230913	141000	62463080	8700	8700	8700	8700	0
323	20230913	140900	62463080	8700	8700	8700	8700	0
324	20230913	140800	62463080	8700	8700	8700	8700	0
325	20230913	140700	62463080	8700	8700	8700	8700	0
326	20230913	140600	62463080	8700	8700	8700	8700	0
327	20230913	140500	62463080	8700	8700	8700	8700	0
328	20230913	140400	62463080	8700	8700	8700	8700	0
329	20230913	140300	62463080	8700	8700	8700	8700	0
330	20230913	140200	62463080	8700	8700	8700	8700	0
331	20230913	140100	62463080	8700	8700	8700	8700	0
332	20230913	140000	62463080	8700	8700	8700	8700	0
333	20230913	135900	62463080	8700	8700	8700	8700	0
334	20230913	135800	62463080	8700	8700	8700	8700	0
335	20230913	135700	62463080	8700	8700	8700	8700	0
336	20230913	135600	62463080	8700	8700	8700	8700	0
337	20230913	135500	62463080	8700	8700	8700	8700	0
338	20230913	135400	62463080	8700	8700	8700	8700	0
339	20230913	135300	62463080	8700	8700	8700	8700	0
340	20230913	135200	62463080	8700	8700	8700	8700	0
341	20230913	135100	62463080	8700	8700	8700	8700	0
342	20230913	135000	62463080	8700	8700	8700	8700	0
343	20230913	134900	62463080	8700	8700	8700	8700	0
344	20230913	134800	62463080	8700	8700	8700	8700	0
345	20230913	134700	62463080	8700	8700	8700	8700	0
346	20230913	134600	62463080	8700	8700	8700	8700	0
347	20230913	134500	62463080	8700	8700	8700	8700	0
348	20230913	134400	62463080	8700	8700	8700	8700	0
349	20230913	134300	62463080	8700	8700	8700	8700	0
350	20230913	134200	62463080	8700	8700	8700	8700	0
351	20230913	134100	62463080	8700	8700	8700	8700	0
352	20230913	134000	62463080	8700	8700	8700	8700	0
353	20230913	133900	62463080	8700	8700	8700	8700	0
354	20230913	133800	62463080	8700	8700	8700	8700	0
355	20230913	133700	62463080	8700	8700	8700	8700	0
356	20230913	133600	62463080	8700	8700	8700	8700	0
357	20230913	133500	62463080	8700	8680	8700	8680	15
358	20230913	133400	62332630	8690	8690	8690	8690	0
359	20230913	133300	62332630	8690	8690	8690	8690	0
360	20230913	133200	62332630	8690	8690	8690	8690	0
361	20230913	133100	62332630	8690	8690	8690	8690	0
362	20230913	133000	62332630	8690	8690	8690	8690	0
363	20230913	132900	62332630	8690	8690	8690	8690	0
364	20230913	132800	62332630	8690	8690	8690	8690	0
365	20230913	132700	62332630	8690	8690	8690	8690	0
366	20230913	132600	62332630	8690	8690	8690	8690	0
367	20230913	132500	62332630	8690	8690	8690	8690	55
368	20230913	132400	61854680	8660	8660	8660	8660	0
369	20230913	132300	61854680	8660	8660	8660	8660	0
370	20230913	132200	61854680	8660	8660	8660	8660	0
371	20230913	132100	61854680	8660	8660	8660	8660	0
372	20230913	132000	61854680	8660	8660	8660	8660	0
373	20230913	131900	61854680	8660	8660	8660	8660	0
374	20230913	131800	61854680	8660	8660	8660	8660	0
375	20230913	131700	61854680	8660	8660	8660	8660	0
376	20230913	131600	61854680	8660	8660	8660	8660	0
377	20230913	131500	61854680	8660	8660	8660	8660	0
378	20230913	131400	61854680	8660	8660	8660	8660	0
379	20230913	131300	61854680	8660	8660	8660	8660	0
380	20230913	131200	61854680	8660	8660	8660	8660	0
381	20230913	131100	61854680	8660	8660	8660	8660	0
382	20230913	131000	61854680	8660	8660	8660	8660	0
383	20230913	130900	61854680	8660	8660	8660	8660	0
384	20230913	130800	61854680	8660	8660	8660	8660	0
385	20230913	130700	61854680	8660	8660	8660	8660	1
386	20230913	130600	61846020	8660	8660	8660	8660	0
387	20230913	130500	61846020	8660	8660	8660	8660	0
388	20230913	130400	61846020	8660	8660	8660	8660	0
389	20230913	130300	61846020	8660	8660	8660	8660	0
390	20230913	130200	61846020	8660	8660	8660	8660	0
391	20230913	130100	61846020	8660	8660	8660	8660	0
392	20230913	130000	61846020	8660	8660	8660	8660	0
393	20230913	125900	61846020	8660	8660	8660	8660	0
394	20230913	125800	61846020	8660	8680	8680	8660	11
395	20230913	125700	61750700	8670	8670	8670	8670	0
396	20230913	125600	61750700	8670	8670	8670	8670	0
397	20230913	125500	61750700	8670	8670	8670	8670	0
398	20230913	125400	61750700	8670	8670	8670	8670	0
399	20230913	125300	61750700	8670	8670	8670	8670	28
400	20230913	125200	61507940	8680	8690	8690	8680	9
401	20230913	125100	61429780	8670	8670	8670	8670	0
402	20230913	125000	61429780	8670	8670	8670	8670	0
403	20230913	124900	61429780	8670	8670	8670	8670	0
404	20230913	124800	61429780	8670	8670	8670	8670	0
405	20230913	124700	61429780	8670	8670	8670	8670	0
406	20230913	124600	61429780	8670	8670	8670	8670	0
407	20230913	124500	61429780	8670	8670	8670	8670	0
408	20230913	124400	61429780	8670	8670	8670	8670	0
409	20230913	124300	61429780	8670	8670	8670	8670	0
410	20230913	124200	61429780	8670	8670	8670	8670	0
411	20230913	124100	61429780	8670	8670	8670	8670	0
412	20230913	124000	61429780	8670	8670	8670	8670	0
413	20230913	123900	61429780	8670	8690	8690	8670	50
414	20230913	123800	60996060	8690	8690	8690	8690	114
415	20230913	123700	60005400	8730	8730	8730	8730	0
416	20230913	123600	60005400	8730	8730	8730	8730	0
417	20230913	123500	60005400	8730	8730	8730	8730	0
418	20230913	123400	60005400	8730	8730	8730	8730	0
419	20230913	123300	60005400	8730	8730	8730	8730	0
420	20230913	123200	60005400	8730	8730	8730	8730	0
421	20230913	123100	60005400	8730	8730	8730	8730	0
422	20230913	123000	60005400	8730	8730	8730	8730	0
423	20230913	122900	60005400	8730	8730	8730	8730	0
424	20230913	122800	60005400	8730	8730	8730	8730	0
425	20230913	122700	60005400	8730	8730	8730	8730	0
426	20230913	122600	60005400	8730	8730	8730	8730	0
427	20230913	122500	60005400	8730	8730	8730	8730	1
428	20230913	122400	59996670	8650	8650	8650	8650	0
429	20230913	122300	59996670	8650	8650	8650	8650	0
430	20230913	122200	59996670	8650	8650	8650	8650	0
431	20230913	122100	59996670	8650	8650	8650	8650	0
432	20230913	122000	59996670	8650	8650	8650	8650	0
433	20230913	121900	59996670	8650	8650	8650	8650	0
434	20230913	121800	59996670	8650	8650	8650	8650	0
435	20230913	121700	59996670	8650	8650	8650	8650	0
436	20230913	121600	59996670	8650	8650	8650	8650	0
437	20230913	121500	59996670	8650	8650	8650	8650	0
438	20230913	121400	59996670	8650	8650	8650	8650	0
439	20230913	121300	59996670	8650	8650	8650	8650	0
440	20230913	121200	59996670	8650	8650	8650	8650	0
441	20230913	121100	59996670	8650	8650	8650	8650	0
442	20230913	121000	59996670	8650	8650	8650	8650	0
443	20230913	120900	59996670	8650	8650	8650	8650	0
444	20230913	120800	59996670	8650	8650	8650	8650	0
445	20230913	120700	59996670	8650	8650	8650	8650	0
446	20230913	120600	59996670	8650	8650	8650	8650	0
447	20230913	120500	59996670	8650	8650	8650	8650	0
448	20230913	120400	59996670	8650	8650	8650	8650	0
449	20230913	120300	59996670	8650	8650	8650	8650	0
450	20230913	120200	59996670	8650	8650	8650	8650	0
451	20230913	120100	59996670	8650	8650	8650	8650	0
452	20230913	120000	59996670	8650	8650	8650	8650	0
453	20230913	115900	59996670	8650	8650	8650	8650	0
454	20230913	115800	59996670	8650	8650	8650	8650	0
455	20230913	115700	59996670	8650	8650	8650	8650	0
456	20230913	115600	59996670	8650	8650	8650	8650	0
457	20230913	115500	59996670	8650	8650	8650	8650	0
458	20230913	115400	59996670	8650	8650	8650	8650	0
459	20230913	115300	59996670	8650	8650	8650	8650	0
460	20230913	115200	59996670	8650	8650	8650	8650	0
461	20230913	115100	59996670	8650	8650	8650	8650	0
462	20230913	115000	59996670	8650	8650	8650	8650	0
463	20230913	114900	59996670	8650	8650	8650	8650	0
464	20230913	114800	59996670	8650	8650	8650	8650	0
465	20230913	114700	59996670	8650	8650	8650	8650	0
466	20230913	114600	59996670	8650	8650	8650	8650	0
467	20230913	114500	59996670	8650	8650	8650	8650	0
468	20230913	114400	59996670	8650	8650	8650	8650	0
469	20230913	114300	59996670	8650	8650	8650	8650	0
470	20230913	114200	59996670	8650	8650	8650	8650	0
471	20230913	114100	59996670	8650	8650	8650	8650	0
472	20230913	114000	59996670	8650	8650	8650	8650	0
473	20230913	113900	59996670	8650	8650	8650	8650	0
474	20230913	113800	59996670	8650	8650	8650	8650	0
475	20230913	113700	59996670	8650	8650	8650	8650	0
476	20230913	113600	59996670	8650	8650	8650	8650	0
477	20230913	113500	59996670	8650	8650	8650	8650	0
478	20230913	113400	59996670	8650	8650	8650	8650	0
479	20230913	113300	59996670	8650	8650	8650	8650	0
480	20230913	113200	59996670	8650	8650	8650	8650	0
481	20230913	113100	59996670	8650	8650	8650	8650	0
482	20230913	113000	59996670	8650	8650	8650	8650	0
483	20230913	112900	59996670	8650	8650	8650	8650	29
484	20230913	112800	59745820	8650	8650	8650	8650	0
485	20230913	112700	59745820	8650	8650	8650	8650	0
486	20230913	112600	59745820	8650	8650	8650	8650	0
487	20230913	112500	59745820	8650	8650	8650	8650	0
488	20230913	112400	59745820	8650	8650	8650	8650	10
489	20230913	112300	59659320	8600	8600	8600	8600	0
490	20230913	112200	59659320	8600	8600	8600	8600	0
491	20230913	112100	59659320	8600	8600	8600	8600	0
492	20230913	112000	59659320	8600	8600	8600	8600	0
493	20230913	111900	59659320	8600	8600	8600	8600	0
494	20230913	111800	59659320	8600	8600	8600	8600	0
495	20230913	111700	59659320	8600	8600	8600	8600	0
496	20230913	111600	59659320	8600	8600	8600	8600	0
497	20230913	111500	59659320	8600	8600	8600	8600	0
498	20230913	111400	59659320	8600	8600	8600	8600	0
499	20230913	111300	59659320	8600	8600	8600	8600	0
500	20230913	111200	59659320	8600	8600	8600	8600	0
501	20230913	111100	59659320	8600	8600	8600	8600	0
502	20230913	111000	59659320	8600	8600	8600	8600	0
503	20230913	110900	59659320	8600	8600	8600	8600	0
504	20230913	110800	59659320	8600	8600	8600	8600	0
505	20230913	110700	59659320	8600	8600	8600	8600	0
506	20230913	110600	59659320	8600	8600	8600	8600	0
507	20230913	110500	59659320	8600	8600	8600	8600	0
508	20230913	110400	59659320	8600	8600	8600	8600	0
509	20230913	110300	59659320	8600	8600	8600	8600	0
510	20230913	110200	59659320	8600	8600	8600	8600	0
511	20230913	110100	59659320	8600	8600	8600	8600	0
512	20230913	110000	59659320	8600	8600	8600	8600	0
513	20230913	105900	59659320	8600	8600	8600	8600	0
514	20230913	105800	59659320	8600	8610	8640	8600	3
515	20230913	105700	59633470	8650	8650	8650	8650	1
516	20230913	105600	59624820	8650	8650	8650	8650	1
517	20230913	105500	59616170	8670	8670	8670	8670	0
518	20230913	105400	59616170	8670	8670	8670	8670	46
519	20230913	105300	59217350	8700	8700	8700	8700	0
520	20230913	105200	59217350	8700	8670	8700	8670	22
521	20230913	105100	59026580	8660	8660	8660	8660	2
522	20230913	105000	59009260	8650	8640	8650	8640	21
523	20230913	104900	58827620	8630	8620	8630	8620	39
524	20230913	104800	58491250	8630	8630	8630	8630	1
525	20230913	104700	58482620	8620	8620	8620	8620	0
526	20230913	104600	58482620	8620	8620	8620	8620	20
527	20230913	104500	58310220	8620	8620	8620	8620	0
528	20230913	104400	58310220	8620	8620	8620	8620	0
529	20230913	104300	58310220	8620	8620	8620	8620	1
530	20230913	104200	58301600	8580	8580	8580	8580	0
531	20230913	104100	58301600	8580	8580	8580	8580	0
532	20230913	104000	58301600	8580	8580	8580	8580	0
533	20230913	103900	58301600	8580	8580	8580	8580	0
534	20230913	103800	58301600	8580	8580	8580	8580	1
535	20230913	103700	58293020	8560	8560	8560	8560	1
536	20230913	103600	58284460	8520	8520	8520	8520	0
537	20230913	103500	58284460	8520	8520	8520	8520	3
538	20230913	103400	58258900	8520	8510	8520	8510	201
539	20230913	103300	56548060	8510	8470	8510	8470	583
540	20230913	103200	51590560	8480	8550	8550	8480	871
541	20230913	103100	44163630	8550	8530	8550	8530	100
542	20230913	103000	43308660	8530	8540	8550	8530	517
543	20230913	102900	38891210	8540	8540	8550	8540	283
544	20230913	102800	36471640	8520	8580	8580	8520	116
545	20230913	102700	35480190	8590	8590	8610	8590	750
546	20230913	102600	29030160	8580	8600	8600	8580	217
547	20230913	102500	27166820	8610	8660	8660	8610	30
548	20230913	102400	26907510	8680	8680	8680	8680	0
549	20230913	102300	26907510	8680	8690	8690	8680	374
550	20230913	102200	23659760	8710	8720	8720	8710	1395
551	20230913	102100	11508050	8730	8740	8740	8730	240
552	20230913	102000	9412800	8740	8740	8740	8740	0
553	20230913	101900	9412800	8740	8740	8740	8740	0
554	20230913	101800	9412800	8740	8740	8740	8740	0
555	20230913	101700	9412800	8740	8740	8740	8740	1
556	20230913	101600	9404060	8750	8750	8750	8750	0
557	20230913	101500	9404060	8750	8750	8750	8750	0
558	20230913	101400	9404060	8750	8770	8770	8750	743
559	20230913	101300	2897840	8770	8770	8770	8770	0
560	20230913	101200	2897840	8770	8770	8770	8770	0
561	20230913	101100	2897840	8770	8770	8770	8770	0
562	20230913	101000	2897840	8770	8770	8770	8770	0
563	20230913	100900	2897840	8770	8770	8770	8770	0
564	20230913	100800	2897840	8770	8770	8770	8770	0
565	20230913	100700	2897840	8770	8770	8770	8770	0
566	20230913	100600	2897840	8770	8770	8770	8770	0
567	20230913	100500	2897840	8770	8770	8770	8770	0
568	20230913	100400	2897840	8770	8770	8770	8770	0
569	20230913	100300	2897840	8770	8770	8770	8770	0
570	20230913	100200	2897840	8770	8770	8770	8770	0
571	20230913	100100	2897840	8770	8770	8770	8770	0
572	20230913	100000	2897840	8770	8770	8770	8770	0
573	20230913	095900	2897840	8770	8770	8770	8770	0
574	20230913	095800	2897840	8770	8770	8770	8770	0
575	20230913	095700	2897840	8770	8770	8770	8770	0
576	20230913	095600	2897840	8770	8770	8770	8770	0
577	20230913	095500	2897840	8770	8770	8770	8770	0
578	20230913	095400	2897840	8770	8770	8770	8770	0
579	20230913	095300	2897840	8770	8770	8770	8770	0
580	20230913	095200	2897840	8770	8770	8770	8770	0
581	20230913	095100	2897840	8770	8770	8770	8770	13
582	20230913	095000	2783830	8780	8780	8780	8780	0
583	20230913	094900	2783830	8780	8780	8780	8780	0
584	20230913	094800	2783830	8780	8780	8780	8780	0
585	20230913	094700	2783830	8780	8780	8780	8780	0
586	20230913	094600	2783830	8780	8780	8780	8780	16
587	20230913	094500	2643350	8770	8770	8770	8770	0
588	20230913	094400	2643350	8770	8770	8770	8770	0
589	20230913	094300	2643350	8770	8770	8770	8770	0
590	20230913	094200	2643350	8770	8770	8770	8770	0
591	20230913	094100	2643350	8770	8770	8770	8770	0
592	20230913	094000	2643350	8770	8770	8770	8770	0
593	20230913	093900	2643350	8770	8770	8770	8770	0
594	20230913	093800	2643350	8770	8770	8770	8770	0
595	20230913	093700	2643350	8770	8770	8770	8770	0
596	20230913	093600	2643350	8770	8770	8770	8770	0
597	20230913	093500	2643350	8770	8770	8770	8770	0
598	20230913	093400	2643350	8770	8770	8770	8770	0
599	20230913	093300	2643350	8770	8770	8770	8770	0
600	20230913	093200	2643350	8770	8770	8770	8770	0
601	20230913	093100	2643350	8770	8770	8770	8770	0
602	20230913	093000	2643350	8770	8770	8770	8770	0
603	20230913	092900	2643350	8770	8770	8770	8770	0
604	20230913	092800	2643350	8770	8770	8770	8770	0
605	20230913	092700	2643350	8770	8770	8770	8770	0
606	20230913	092600	2643350	8770	8770	8770	8770	0
607	20230913	092500	2643350	8770	8770	8770	8770	100
608	20230913	092400	1766350	8770	8770	8770	8770	0
609	20230913	092300	1766350	8770	8770	8770	8770	0
610	20230913	092200	1766350	8770	8770	8770	8770	0
611	20230913	092100	1766350	8770	8770	8770	8770	0
612	20230913	092000	1766350	8770	8770	8770	8770	30
613	20230913	091900	1503250	8800	8800	8800	8800	50
614	20230913	091800	1063250	8810	8810	8810	8810	0
615	20230913	091700	1063250	8810	8810	8810	8810	0
616	20230913	091600	1063250	8810	8790	8810	8780	115
617	20230913	091500	52880	8810	8810	8810	8810	0
618	20230913	091400	52880	8810	8810	8810	8810	0
619	20230913	091300	52880	8810	8810	8810	8810	0
620	20230913	091200	52880	8810	8810	8810	8810	5
621	20230913	091100	8830	8830	8830	8830	8830	0
622	20230913	091000	8830	8830	8830	8830	8830	0
623	20230913	090900	8830	8830	8830	8830	8830	0
624	20230913	090800	8830	8830	8830	8830	8830	0
625	20230913	090700	8830	8830	8830	8830	8830	0
626	20230913	090600	8830	8830	8830	8830	8830	0
627	20230913	090500	8830	8830	8830	8830	8830	0
628	20230913	090400	8830	8830	8830	8830	8830	0
629	20230913	090300	8830	8830	8830	8830	8830	0
630	20230913	090200	8830	8830	8830	8830	8830	0
631	20230913	090100	8830	8830	8830	8830	8830	0
632	20230913	090000	8830	8830	8830	8830	8830	1