KissMeData/078020/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	193700	67870425	3935	3935	3935	3935	305
3	20230906	193600	67870425	3935	3935	3935	3935	0
4	20230906	193500	67870425	3935	3935	3935	3935	0
5	20230906	193400	67870425	3935	3935	3935	3935	0
6	20230906	193300	67870425	3935	3935	3935	3935	0
7	20230906	193200	67870425	3935	3935	3935	3935	0
8	20230906	193100	67870425	3935	3935	3935	3935	0
9	20230906	193000	67870425	3935	3935	3935	3935	0
10	20230906	192900	67870425	3935	3935	3935	3935	0
11	20230906	192800	67870425	3935	3935	3935	3935	0
12	20230906	192700	67870425	3935	3935	3935	3935	0
13	20230906	192600	67870425	3935	3935	3935	3935	0
14	20230906	192500	67870425	3935	3935	3935	3935	0
15	20230906	192400	67870425	3935	3935	3935	3935	0
16	20230906	192300	67870425	3935	3935	3935	3935	0
17	20230906	192200	67870425	3935	3935	3935	3935	0
18	20230906	192100	67870425	3935	3935	3935	3935	0
19	20230906	192000	67870425	3935	3935	3935	3935	0
20	20230906	191900	67870425	3935	3935	3935	3935	0
21	20230906	191800	67870425	3935	3935	3935	3935	0
22	20230906	191700	67870425	3935	3935	3935	3935	0
23	20230906	191600	67870425	3935	3935	3935	3935	0
24	20230906	191500	67870425	3935	3935	3935	3935	0
25	20230906	191400	67870425	3935	3935	3935	3935	0
26	20230906	191300	67870425	3935	3935	3935	3935	0
27	20230906	191200	67870425	3935	3935	3935	3935	0
28	20230906	191100	67870425	3935	3935	3935	3935	0
29	20230906	191000	67870425	3935	3935	3935	3935	0
30	20230906	190900	67870425	3935	3935	3935	3935	0
31	20230906	190800	67870425	3935	3935	3935	3935	0
32	20230906	190700	67870425	3935	3935	3935	3935	305
33	20230906	190600	67870425	3935	3935	3935	3935	0
34	20230906	190500	67870425	3935	3935	3935	3935	0
35	20230906	190400	67870425	3935	3935	3935	3935	0
36	20230906	190300	67870425	3935	3935	3935	3935	0
37	20230906	190200	67870425	3935	3935	3935	3935	0
38	20230906	190100	67870425	3935	3935	3935	3935	0
39	20230906	190000	67870425	3935	3935	3935	3935	0
40	20230906	185900	67870425	3935	3935	3935	3935	0
41	20230906	185800	67870425	3935	3935	3935	3935	0
42	20230906	185700	67870425	3935	3935	3935	3935	0
43	20230906	185600	67870425	3935	3935	3935	3935	0
44	20230906	185500	67870425	3935	3935	3935	3935	0
45	20230906	185400	67870425	3935	3935	3935	3935	0
46	20230906	185300	67870425	3935	3935	3935	3935	0
47	20230906	185200	67870425	3935	3935	3935	3935	0
48	20230906	185100	67870425	3935	3935	3935	3935	0
49	20230906	185000	67870425	3935	3935	3935	3935	0
50	20230906	184900	67870425	3935	3935	3935	3935	0
51	20230906	184800	67870425	3935	3935	3935	3935	0
52	20230906	184700	67870425	3935	3935	3935	3935	0
53	20230906	184600	67870425	3935	3935	3935	3935	0
54	20230906	184500	67870425	3935	3935	3935	3935	0
55	20230906	184400	67870425	3935	3935	3935	3935	0
56	20230906	184300	67870425	3935	3935	3935	3935	0
57	20230906	184200	67870425	3935	3935	3935	3935	0
58	20230906	184100	67870425	3935	3935	3935	3935	0
59	20230906	184000	67870425	3935	3935	3935	3935	0
60	20230906	183900	67870425	3935	3935	3935	3935	0
61	20230906	183800	67870425	3935	3935	3935	3935	0
62	20230906	183700	67870425	3935	3935	3935	3935	305
63	20230906	183600	67870425	3935	3935	3935	3935	0
64	20230906	183500	67870425	3935	3935	3935	3935	0
65	20230906	183400	67870425	3935	3935	3935	3935	0
66	20230906	183300	67870425	3935	3935	3935	3935	0
67	20230906	183200	67870425	3935	3935	3935	3935	0
68	20230906	183100	67870425	3935	3935	3935	3935	0
69	20230906	183000	67870425	3935	3935	3935	3935	0
70	20230906	182900	67870425	3935	3935	3935	3935	0
71	20230906	182800	67870425	3935	3935	3935	3935	0
72	20230906	182700	67870425	3935	3935	3935	3935	0
73	20230906	182600	67870425	3935	3935	3935	3935	0
74	20230906	182500	67870425	3935	3935	3935	3935	0
75	20230906	182400	67870425	3935	3935	3935	3935	0
76	20230906	182300	67870425	3935	3935	3935	3935	0
77	20230906	182200	67870425	3935	3935	3935	3935	0
78	20230906	182100	67870425	3935	3935	3935	3935	0
79	20230906	182000	67870425	3935	3935	3935	3935	0
80	20230906	181900	67870425	3935	3935	3935	3935	0
81	20230906	181800	67870425	3935	3935	3935	3935	0
82	20230906	181700	67870425	3935	3935	3935	3935	0
83	20230906	181600	67870425	3935	3935	3935	3935	0
84	20230906	181500	67870425	3935	3935	3935	3935	0
85	20230906	181400	67870425	3935	3935	3935	3935	0
86	20230906	181300	67870425	3935	3935	3935	3935	0
87	20230906	181200	67870425	3935	3935	3935	3935	0
88	20230906	181100	67870425	3935	3935	3935	3935	0
89	20230906	181000	67870425	3935	3935	3935	3935	0
90	20230906	180900	67870425	3935	3935	3935	3935	0
91	20230906	180800	67870425	3935	3935	3935	3935	0
92	20230906	180700	67870425	3935	3935	3935	3935	305
93	20230906	180600	67870425	3935	3935	3935	3935	0
94	20230906	180500	67870425	3935	3935	3935	3935	0
95	20230906	180400	67870425	3935	3935	3935	3935	0
96	20230906	180300	67870425	3935	3935	3935	3935	0
97	20230906	180200	67870425	3935	3935	3935	3935	0
98	20230906	180100	67870425	3935	3935	3935	3935	0
99	20230906	180000	67870425	3935	3935	3935	3935	0
100	20230906	175900	67870425	3935	3935	3935	3935	0
101	20230906	175800	67870425	3935	3935	3935	3935	0
102	20230906	175700	67870425	3935	3935	3935	3935	0
103	20230906	175600	67870425	3935	3935	3935	3935	0
104	20230906	175500	67870425	3935	3935	3935	3935	0
105	20230906	175400	67870425	3935	3935	3935	3935	0
106	20230906	175300	67870425	3935	3935	3935	3935	0
107	20230906	175200	67870425	3935	3935	3935	3935	0
108	20230906	175100	67870425	3935	3935	3935	3935	0
109	20230906	175000	67870425	3935	3935	3935	3935	0
110	20230906	174900	67870425	3935	3935	3935	3935	0
111	20230906	174800	67870425	3935	3935	3935	3935	0
112	20230906	174700	67870425	3935	3935	3935	3935	0
113	20230906	174600	67870425	3935	3935	3935	3935	0
114	20230906	174500	67870425	3935	3935	3935	3935	0
115	20230906	174400	67870425	3935	3935	3935	3935	0
116	20230906	174300	67870425	3935	3935	3935	3935	0
117	20230906	174200	67870425	3935	3935	3935	3935	0
118	20230906	174100	67870425	3935	3935	3935	3935	0
119	20230906	174000	67870425	3935	3935	3935	3935	0
120	20230906	173900	67870425	3935	3935	3935	3935	0
121	20230906	173800	67870425	3935	3935	3935	3935	0
122	20230906	173700	67870425	3935	3935	3935	3935	305
123	20230906	173600	67870425	3935	3935	3935	3935	0
124	20230906	173500	67870425	3935	3935	3935	3935	0
125	20230906	173400	67870425	3935	3935	3935	3935	0
126	20230906	173300	67870425	3935	3935	3935	3935	0
127	20230906	173200	67870425	3935	3935	3935	3935	0
128	20230906	173100	67870425	3935	3935	3935	3935	0
129	20230906	173000	67870425	3935	3935	3935	3935	0
130	20230906	172900	67870425	3935	3935	3935	3935	0
131	20230906	172800	67870425	3935	3935	3935	3935	0
132	20230906	172700	67870425	3935	3935	3935	3935	0
133	20230906	172600	67870425	3935	3935	3935	3935	0
134	20230906	172500	67870425	3935	3935	3935	3935	0
135	20230906	172400	67870425	3935	3935	3935	3935	0
136	20230906	172300	67870425	3935	3935	3935	3935	0
137	20230906	172200	67870425	3935	3935	3935	3935	0
138	20230906	172100	67870425	3935	3935	3935	3935	0
139	20230906	172000	67870425	3935	3935	3935	3935	0
140	20230906	171900	67870425	3935	3935	3935	3935	0
141	20230906	171800	67870425	3935	3935	3935	3935	0
142	20230906	171700	67870425	3935	3935	3935	3935	0
143	20230906	171600	67870425	3935	3935	3935	3935	0
144	20230906	171500	67870425	3935	3935	3935	3935	0
145	20230906	171400	67870425	3935	3935	3935	3935	0
146	20230906	171300	67870425	3935	3935	3935	3935	0
147	20230906	171200	67870425	3935	3935	3935	3935	0
148	20230906	171100	67870425	3935	3935	3935	3935	0
149	20230906	171000	67870425	3935	3935	3935	3935	0
150	20230906	170900	67870425	3935	3935	3935	3935	0
151	20230906	170800	67870425	3935	3935	3935	3935	0
152	20230906	170700	67870425	3935	3935	3935	3935	305
153	20230906	170600	67870425	3935	3935	3935	3935	0
154	20230906	170500	67870425	3935	3935	3935	3935	0
155	20230906	170400	67870425	3935	3935	3935	3935	0
156	20230906	170300	67870425	3935	3935	3935	3935	0
157	20230906	170200	67870425	3935	3935	3935	3935	0
158	20230906	170100	67870425	3935	3935	3935	3935	0
159	20230906	170000	67870425	3935	3935	3935	3935	0
160	20230906	165900	67870425	3935	3935	3935	3935	0
161	20230906	165800	67870425	3935	3935	3935	3935	0
162	20230906	165700	67870425	3935	3935	3935	3935	0
163	20230906	165600	67870425	3935	3935	3935	3935	0
164	20230906	165500	67870425	3935	3935	3935	3935	0
165	20230906	165400	67870425	3935	3935	3935	3935	0
166	20230906	165300	67870425	3935	3935	3935	3935	0
167	20230906	165200	67870425	3935	3935	3935	3935	0
168	20230906	165100	67870425	3935	3935	3935	3935	0
169	20230906	165000	67870425	3935	3935	3935	3935	0
170	20230906	164900	67870425	3935	3935	3935	3935	0
171	20230906	164800	67870425	3935	3935	3935	3935	0
172	20230906	164700	67870425	3935	3935	3935	3935	0
173	20230906	164600	67870425	3935	3935	3935	3935	0
174	20230906	164500	67870425	3935	3935	3935	3935	0
175	20230906	164400	67870425	3935	3935	3935	3935	0
176	20230906	164300	67870425	3935	3935	3935	3935	0
177	20230906	164200	67870425	3935	3935	3935	3935	0
178	20230906	164100	67870425	3935	3935	3935	3935	0
179	20230906	164000	67870425	3935	3935	3935	3935	0
180	20230906	163900	67870425	3935	3935	3935	3935	0
181	20230906	163800	67870425	3935	3935	3935	3935	0
182	20230906	163700	67870425	3935	3935	3935	3935	305
183	20230906	163600	67870425	3935	3935	3935	3935	0
184	20230906	163500	67870425	3935	3935	3935	3935	0
185	20230906	163400	67870425	3935	3935	3935	3935	0
186	20230906	163300	67870425	3935	3935	3935	3935	0
187	20230906	163200	67870425	3935	3935	3935	3935	0
188	20230906	163100	67870425	3935	3935	3935	3935	0
189	20230906	163000	67870425	3935	3935	3935	3935	0
190	20230906	162900	67870425	3935	3935	3935	3935	0
191	20230906	162800	67870425	3935	3935	3935	3935	0
192	20230906	162700	67870425	3935	3935	3935	3935	0
193	20230906	162600	67870425	3935	3935	3935	3935	0
194	20230906	162500	67870425	3935	3935	3935	3935	0
195	20230906	162400	67870425	3935	3935	3935	3935	0
196	20230906	162300	67870425	3935	3935	3935	3935	0
197	20230906	162200	67870425	3935	3935	3935	3935	0
198	20230906	162100	67870425	3935	3935	3935	3935	0
199	20230906	162000	67870425	3935	3935	3935	3935	0
200	20230906	161900	67870425	3935	3935	3935	3935	0
201	20230906	161800	67870425	3935	3935	3935	3935	0
202	20230906	161700	67870425	3935	3935	3935	3935	0
203	20230906	161600	67870425	3935	3935	3935	3935	0
204	20230906	161500	67870425	3935	3935	3935	3935	0
205	20230906	161400	67870425	3935	3935	3935	3935	0
206	20230906	161300	67870425	3935	3935	3935	3935	0
207	20230906	161200	67870425	3935	3935	3935	3935	0
208	20230906	161100	67870425	3935	3935	3935	3935	0
209	20230906	161000	67870425	3935	3935	3935	3935	0
210	20230906	160900	67870425	3935	3935	3935	3935	0
211	20230906	160800	67870425	3935	3935	3935	3935	0
212	20230906	160700	67870425	3935	3935	3935	3935	305
213	20230906	160600	67870425	3935	3935	3935	3935	0
214	20230906	160500	67870425	3935	3935	3935	3935	0
215	20230906	160400	67870425	3935	3935	3935	3935	0
216	20230906	160300	67870425	3935	3935	3935	3935	0
217	20230906	160200	67870425	3935	3935	3935	3935	0
218	20230906	160100	67870425	3935	3935	3935	3935	0
219	20230906	160000	67870425	3935	3935	3935	3935	0
220	20230906	155900	67870425	3935	3935	3935	3935	0
221	20230906	155800	67870425	3935	3935	3935	3935	0
222	20230906	155700	67870425	3935	3935	3935	3935	0
223	20230906	155600	67870425	3935	3935	3935	3935	0
224	20230906	155500	67870425	3935	3935	3935	3935	0
225	20230906	155400	67870425	3935	3935	3935	3935	0
226	20230906	155300	67870425	3935	3935	3935	3935	0
227	20230906	155200	67870425	3935	3935	3935	3935	0
228	20230906	155100	67870425	3935	3935	3935	3935	0
229	20230906	155000	67870425	3935	3935	3935	3935	0
230	20230906	154900	67870425	3935	3935	3935	3935	0
231	20230906	154800	67870425	3935	3935	3935	3935	0
232	20230906	154700	67870425	3935	3935	3935	3935	0
233	20230906	154600	67870425	3935	3935	3935	3935	0
234	20230906	154500	67870425	3935	3935	3935	3935	0
235	20230906	154400	67870425	3935	3935	3935	3935	0
236	20230906	154300	67870425	3935	3935	3935	3935	0
237	20230906	154200	67870425	3935	3935	3935	3935	0
238	20230906	154100	67870425	3935	3935	3935	3935	0
239	20230906	154000	67870425	3935	3935	3935	3935	0
240	20230906	153900	67870425	3935	3935	3935	3935	0
241	20230906	153800	67870425	3935	3935	3935	3935	0
242	20230906	153700	67870425	3935	3935	3935	3935	305
243	20230906	153600	67870425	3935	3935	3935	3935	0
244	20230906	153500	67870425	3935	3935	3935	3935	0
245	20230906	153400	67870425	3935	3935	3935	3935	0
246	20230906	153300	67870425	3935	3935	3935	3935	0
247	20230906	153200	67870425	3935	3935	3935	3935	0
248	20230906	153100	67870425	3935	3935	3935	3935	0
249	20230906	153000	67870425	3935	3935	3935	3935	305
250	20230906	152900	66670250	3935	3935	3935	3935	0
251	20230906	152800	66670250	3935	3935	3935	3935	0
252	20230906	152700	66670250	3935	3935	3935	3935	0
253	20230906	152600	66670250	3935	3935	3935	3935	0
254	20230906	152500	66670250	3935	3935	3935	3935	0
255	20230906	152400	66670250	3935	3935	3935	3935	0
256	20230906	152300	66670250	3935	3935	3935	3935	0
257	20230906	152200	66670250	3935	3935	3935	3935	0
258	20230906	152100	66670250	3935	3935	3935	3935	0
259	20230906	152000	66670250	3935	3935	3935	3935	0
260	20230906	151900	66670250	3935	3935	3935	3935	193
261	20230906	151800	65910795	3925	3925	3925	3925	0
262	20230906	151700	65910795	3925	3925	3925	3925	0
263	20230906	151600	65910795	3925	3925	3925	3925	0
264	20230906	151500	65910795	3925	3925	3925	3925	0
265	20230906	151400	65910795	3925	3925	3925	3925	0
266	20230906	151300	65910795	3925	3925	3925	3925	0
267	20230906	151200	65910795	3925	3925	3925	3925	0
268	20230906	151100	65910795	3925	3925	3925	3925	0
269	20230906	151000	65910795	3925	3925	3925	3925	9
270	20230906	150900	65875470	3930	3930	3930	3930	0
271	20230906	150800	65875470	3930	3930	3930	3930	0
272	20230906	150700	65875470	3930	3930	3930	3930	2
273	20230906	150600	65867610	3925	3925	3925	3925	0
274	20230906	150500	65867610	3925	3925	3925	3925	0
275	20230906	150400	65867610	3925	3925	3925	3925	0
276	20230906	150300	65867610	3925	3925	3925	3925	0
277	20230906	150200	65867610	3925	3925	3925	3925	10
278	20230906	150100	65828360	3920	3920	3920	3920	0
279	20230906	150000	65828360	3920	3920	3920	3920	54
280	20230906	145900	65616680	3920	3930	3930	3920	57
281	20230906	145800	65392780	3930	3930	3930	3930	4
282	20230906	145700	65377060	3930	3930	3930	3930	111
283	20230906	145600	64940830	3930	3930	3930	3930	16
284	20230906	145500	64877950	3930	3930	3930	3930	0
285	20230906	145400	64877950	3930	3930	3930	3930	0
286	20230906	145300	64877950	3930	3930	3930	3930	50
287	20230906	145200	64681450	3930	3930	3930	3930	500
288	20230906	145100	62716450	3930	3930	3930	3930	0
289	20230906	145000	62716450	3930	3930	3930	3930	0
290	20230906	144900	62716450	3930	3930	3930	3930	0
291	20230906	144800	62716450	3930	3930	3930	3930	0
292	20230906	144700	62716450	3930	3930	3930	3930	0
293	20230906	144600	62716450	3930	3930	3930	3930	0
294	20230906	144500	62716450	3930	3930	3930	3930	0
295	20230906	144400	62716450	3930	3930	3930	3930	115
296	20230906	144300	62264500	3930	3930	3930	3930	0
297	20230906	144200	62264500	3930	3930	3930	3930	0
298	20230906	144100	62264500	3930	3930	3930	3930	0
299	20230906	144000	62264500	3930	3930	3930	3930	0
300	20230906	143900	62264500	3930	3930	3930	3930	7
301	20230906	143800	62236990	3930	3930	3930	3930	21
302	20230906	143700	62154460	3930	3930	3930	3930	258
303	20230906	143600	61140520	3935	3935	3935	3935	0
304	20230906	143500	61140520	3935	3935	3935	3935	0
305	20230906	143400	61140520	3935	3935	3935	3935	0
306	20230906	143300	61140520	3935	3935	3935	3935	0
307	20230906	143200	61140520	3935	3935	3935	3935	187
308	20230906	143100	60404675	3935	3935	3935	3935	0
309	20230906	143000	60404675	3935	3935	3935	3935	0
310	20230906	142900	60404675	3935	3930	3935	3930	181
311	20230906	142800	59693340	3930	3930	3930	3930	1
312	20230906	142700	59689410	3920	3920	3920	3920	0
313	20230906	142600	59689410	3920	3920	3920	3920	0
314	20230906	142500	59689410	3920	3920	3920	3920	0
315	20230906	142400	59689410	3920	3920	3920	3920	45
316	20230906	142300	59513010	3925	3925	3925	3925	1
317	20230906	142200	59509085	3925	3925	3925	3925	8
318	20230906	142100	59477685	3925	3925	3925	3925	10
319	20230906	142000	59438435	3925	3925	3925	3925	74
320	20230906	141900	59147985	3930	3930	3930	3930	10
321	20230906	141800	59108685	3930	3930	3930	3930	0
322	20230906	141700	59108685	3930	3930	3930	3930	0
323	20230906	141600	59108685	3930	3930	3930	3930	0
324	20230906	141500	59108685	3930	3930	3930	3930	50
325	20230906	141400	58912185	3915	3915	3915	3915	0
326	20230906	141300	58912185	3915	3915	3915	3915	0
327	20230906	141200	58912185	3915	3915	3915	3915	0
328	20230906	141100	58912185	3915	3915	3915	3915	0
329	20230906	141000	58912185	3915	3915	3915	3915	0
330	20230906	140900	58912185	3915	3915	3915	3915	0
331	20230906	140800	58912185	3915	3915	3915	3915	0
332	20230906	140700	58912185	3915	3915	3915	3915	0
333	20230906	140600	58912185	3915	3920	3920	3915	500
334	20230906	140500	56954660	3915	3915	3915	3915	0
335	20230906	140400	56954660	3915	3915	3915	3915	0
336	20230906	140300	56954660	3915	3915	3915	3915	0
337	20230906	140200	56954660	3915	3915	3915	3915	0
338	20230906	140100	56954660	3915	3915	3915	3915	0
339	20230906	140000	56954660	3915	3915	3915	3915	0
340	20230906	135900	56954660	3915	3915	3915	3915	0
341	20230906	135800	56954660	3915	3915	3915	3915	0
342	20230906	135700	56954660	3915	3915	3915	3915	0
343	20230906	135600	56954660	3915	3915	3915	3915	100
344	20230906	135500	56563160	3920	3920	3920	3920	1
345	20230906	135400	56559240	3940	3940	3940	3940	0
346	20230906	135300	56559240	3940	3940	3940	3940	0
347	20230906	135200	56559240	3940	3940	3940	3940	0
348	20230906	135100	56559240	3940	3940	3940	3940	0
349	20230906	135000	56559240	3940	3940	3940	3940	0
350	20230906	134900	56559240	3940	3940	3940	3940	0
351	20230906	134800	56559240	3940	3940	3940	3940	0
352	20230906	134700	56559240	3940	3940	3940	3940	0
353	20230906	134600	56559240	3940	3940	3940	3940	0
354	20230906	134500	56559240	3940	3940	3940	3940	0
355	20230906	134400	56559240	3940	3940	3940	3940	0
356	20230906	134300	56559240	3940	3940	3940	3940	0
357	20230906	134200	56559240	3940	3940	3940	3940	0
358	20230906	134100	56559240	3940	3940	3940	3940	0
359	20230906	134000	56559240	3940	3940	3940	3940	0
360	20230906	133900	56559240	3940	3940	3940	3940	0
361	20230906	133800	56559240	3940	3940	3940	3940	0
362	20230906	133700	56559240	3940	3940	3940	3940	0
363	20230906	133600	56559240	3940	3940	3940	3940	0
364	20230906	133500	56559240	3940	3940	3940	3940	0
365	20230906	133400	56559240	3940	3940	3940	3940	0
366	20230906	133300	56559240	3940	3940	3940	3940	0
367	20230906	133200	56559240	3940	3940	3940	3940	0
368	20230906	133100	56559240	3940	3940	3940	3940	0
369	20230906	133000	56559240	3940	3940	3940	3940	0
370	20230906	132900	56559240	3940	3940	3940	3940	0
371	20230906	132800	56559240	3940	3940	3940	3940	0
372	20230906	132700	56559240	3940	3920	3940	3920	100
373	20230906	132600	56166545	3920	3920	3920	3920	0
374	20230906	132500	56166545	3920	3925	3925	3915	372
375	20230906	132400	54709970	3925	3925	3925	3925	0
376	20230906	132300	54709970	3925	3925	3925	3925	0
377	20230906	132200	54709970	3925	3925	3925	3925	0
378	20230906	132100	54709970	3925	3925	3925	3925	0
379	20230906	132000	54709970	3925	3925	3925	3925	0
380	20230906	131900	54709970	3925	3925	3925	3925	0
381	20230906	131800	54709970	3925	3925	3925	3925	0
382	20230906	131700	54709970	3925	3925	3925	3925	0
383	20230906	131600	54709970	3925	3925	3925	3925	0
384	20230906	131500	54709970	3925	3925	3925	3925	0
385	20230906	131400	54709970	3925	3925	3925	3925	0
386	20230906	131300	54709970	3925	3925	3925	3925	219
387	20230906	131200	53850395	3935	3935	3935	3935	0
388	20230906	131100	53850395	3935	3935	3935	3935	0
389	20230906	131000	53850395	3935	3935	3935	3935	20
390	20230906	130900	53771695	3935	3935	3935	3935	35
391	20230906	130800	53633970	3935	3935	3935	3935	0
392	20230906	130700	53633970	3935	3935	3935	3935	0
393	20230906	130600	53633970	3935	3935	3935	3935	0
394	20230906	130500	53633970	3935	3935	3935	3935	0
395	20230906	130400	53633970	3935	3935	3935	3935	0
396	20230906	130300	53633970	3935	3935	3935	3935	10
397	20230906	130200	53594620	3935	3935	3935	3935	0
398	20230906	130100	53594620	3935	3935	3935	3935	1
399	20230906	130000	53590685	3930	3930	3930	3930	65
400	20230906	125900	53335235	3930	3930	3930	3930	268
401	20230906	125800	52281995	3915	3915	3915	3915	0
402	20230906	125700	52281995	3915	3915	3915	3915	0
403	20230906	125600	52281995	3915	3915	3915	3915	0
404	20230906	125500	52281995	3915	3915	3915	3915	6
405	20230906	125400	52258505	3915	3915	3915	3915	0
406	20230906	125300	52258505	3915	3915	3915	3915	0
407	20230906	125200	52258505	3915	3915	3915	3915	0
408	20230906	125100	52258505	3915	3920	3920	3915	1005
409	20230906	125000	48322735	3935	3935	3935	3935	0
410	20230906	124900	48322735	3935	3935	3935	3935	0
411	20230906	124800	48322735	3935	3935	3935	3935	0
412	20230906	124700	48322735	3935	3935	3935	3935	0
413	20230906	124600	48322735	3935	3935	3935	3935	9
414	20230906	124500	48287320	3920	3920	3920	3920	0
415	20230906	124400	48287320	3920	3920	3920	3920	50
416	20230906	124300	48091320	3920	3935	3935	3920	250
417	20230906	124200	47109825	3940	3940	3940	3940	0
418	20230906	124100	47109825	3940	3940	3940	3940	0
419	20230906	124000	47109825	3940	3940	3940	3940	0
420	20230906	123900	47109825	3940	3940	3940	3940	0
421	20230906	123800	47109825	3940	3940	3940	3940	0
422	20230906	123700	47109825	3940	3940	3940	3940	0
423	20230906	123600	47109825	3940	3940	3940	3940	0
424	20230906	123500	47109825	3940	3940	3940	3940	0
425	20230906	123400	47109825	3940	3940	3940	3940	0
426	20230906	123300	47109825	3940	3940	3940	3940	0
427	20230906	123200	47109825	3940	3940	3940	3940	0
428	20230906	123100	47109825	3940	3940	3940	3940	0
429	20230906	123000	47109825	3940	3940	3940	3940	0
430	20230906	122900	47109825	3940	3940	3940	3940	0
431	20230906	122800	47109825	3940	3940	3940	3940	0
432	20230906	122700	47109825	3940	3940	3940	3940	0
433	20230906	122600	47109825	3940	3940	3940	3940	0
434	20230906	122500	47109825	3940	3940	3940	3940	10
435	20230906	122400	47070425	3940	3940	3940	3940	0
436	20230906	122300	47070425	3940	3940	3940	3940	0
437	20230906	122200	47070425	3940	3940	3940	3940	0
438	20230906	122100	47070425	3940	3940	3940	3940	0
439	20230906	122000	47070425	3940	3940	3940	3940	0
440	20230906	121900	47070425	3940	3940	3940	3940	0
441	20230906	121800	47070425	3940	3940	3940	3940	0
442	20230906	121700	47070425	3940	3940	3940	3940	0
443	20230906	121600	47070425	3940	3940	3940	3940	1
444	20230906	121500	47066485	3935	3935	3935	3935	1
445	20230906	121400	47062550	3935	3935	3935	3935	0
446	20230906	121300	47062550	3935	3935	3935	3935	0
447	20230906	121200	47062550	3935	3935	3935	3935	0
448	20230906	121100	47062550	3935	3935	3935	3935	0
449	20230906	121000	47062550	3935	3935	3935	3935	0
450	20230906	120900	47062550	3935	3935	3935	3935	0
451	20230906	120800	47062550	3935	3935	3935	3935	0
452	20230906	120700	47062550	3935	3935	3935	3935	0
453	20230906	120600	47062550	3935	3935	3935	3935	0
454	20230906	120500	47062550	3935	3935	3935	3935	0
455	20230906	120400	47062550	3935	3935	3935	3935	0
456	20230906	120300	47062550	3935	3935	3935	3935	0
457	20230906	120200	47062550	3935	3935	3935	3935	0
458	20230906	120100	47062550	3935	3935	3935	3935	0
459	20230906	120000	47062550	3935	3935	3935	3935	0
460	20230906	115900	47062550	3935	3935	3935	3935	0
461	20230906	115800	47062550	3935	3935	3935	3935	0
462	20230906	115700	47062550	3935	3935	3935	3935	9
463	20230906	115600	47027135	3940	3940	3940	3940	0
464	20230906	115500	47027135	3940	3940	3940	3940	5
465	20230906	115400	47007435	3940	3940	3940	3940	21
466	20230906	115300	46924695	3940	3940	3940	3940	0
467	20230906	115200	46924695	3940	3935	3940	3935	10
468	20230906	115100	46885325	3930	3940	3940	3930	110
469	20230906	115000	46452025	3940	3940	3940	3940	30
470	20230906	114900	46333825	3930	3930	3930	3930	0
471	20230906	114800	46333825	3930	3930	3930	3930	0
472	20230906	114700	46333825	3930	3930	3930	3930	0
473	20230906	114600	46333825	3930	3935	3935	3930	200
474	20230906	114500	45547555	3940	3940	3940	3940	0
475	20230906	114400	45547555	3940	3940	3940	3940	0
476	20230906	114300	45547555	3940	3940	3940	3940	50
477	20230906	114200	45350555	3940	3940	3940	3940	0
478	20230906	114100	45350555	3940	3940	3940	3940	0
479	20230906	114000	45350555	3940	3940	3940	3940	0
480	20230906	113900	45350555	3940	3940	3940	3940	6
481	20230906	113800	45326915	3940	3940	3940	3940	145
482	20230906	113700	44755615	3940	3940	3940	3940	199
483	20230906	113600	43971555	3940	3940	3940	3940	0
484	20230906	113500	43971555	3940	3940	3940	3940	0
485	20230906	113400	43971555	3940	3940	3940	3940	0
486	20230906	113300	43971555	3940	3940	3940	3940	0
487	20230906	113200	43971555	3940	3940	3940	3940	0
488	20230906	113100	43971555	3940	3940	3940	3940	57
489	20230906	113000	43746975	3940	3940	3940	3940	0
490	20230906	112900	43746975	3940	3940	3940	3940	0
491	20230906	112800	43746975	3940	3940	3940	3940	0
492	20230906	112700	43746975	3940	3935	3940	3935	24
493	20230906	112600	43652420	3930	3930	3930	3930	0
494	20230906	112500	43652420	3930	3930	3930	3930	0
495	20230906	112400	43652420	3930	3930	3930	3930	0
496	20230906	112300	43652420	3930	3930	3930	3930	0
497	20230906	112200	43652420	3930	3930	3930	3930	0
498	20230906	112100	43652420	3930	3930	3930	3930	0
499	20230906	112000	43652420	3930	3930	3930	3930	0
500	20230906	111900	43652420	3930	3930	3930	3930	0
501	20230906	111800	43652420	3930	3930	3930	3930	0
502	20230906	111700	43652420	3930	3930	3930	3930	0
503	20230906	111600	43652420	3930	3930	3930	3930	0
504	20230906	111500	43652420	3930	3930	3930	3930	0
505	20230906	111400	43652420	3930	3930	3930	3930	0
506	20230906	111300	43652420	3930	3930	3930	3930	0
507	20230906	111200	43652420	3930	3935	3935	3930	325
508	20230906	111100	42374670	3930	3930	3930	3930	21
509	20230906	111000	42292140	3930	3935	3935	3930	251
510	20230906	110900	41304575	3940	3940	3940	3940	23
511	20230906	110800	41213955	3945	3940	3945	3940	446
512	20230906	110700	39456705	3940	3940	3940	3940	115
513	20230906	110600	39003605	3940	3940	3940	3940	0
514	20230906	110500	39003605	3940	3940	3940	3940	0
515	20230906	110400	39003605	3940	3940	3940	3940	0
516	20230906	110300	39003605	3940	3940	3940	3940	28
517	20230906	110200	38893285	3940	3940	3940	3940	178
518	20230906	110100	38191965	3940	3940	3940	3940	0
519	20230906	110000	38191965	3940	3940	3940	3940	50
520	20230906	105900	37994965	3940	3940	3940	3940	0
521	20230906	105800	37994965	3940	3940	3940	3940	0
522	20230906	105700	37994965	3940	3935	3940	3935	2
523	20230906	105600	37987090	3935	3935	3935	3935	1
524	20230906	105500	37983155	3930	3930	3930	3930	0
525	20230906	105400	37983155	3930	3930	3930	3930	18
526	20230906	105300	37912415	3930	3930	3930	3930	0
527	20230906	105200	37912415	3930	3930	3930	3930	0
528	20230906	105100	37912415	3930	3930	3930	3930	0
529	20230906	105000	37912415	3930	3930	3930	3930	0
530	20230906	104900	37912415	3930	3930	3930	3930	8
531	20230906	104800	37880975	3930	3930	3930	3930	5
532	20230906	104700	37861325	3930	3930	3930	3930	0
533	20230906	104600	37861325	3930	3930	3930	3930	0
534	20230906	104500	37861325	3930	3930	3930	3930	0
535	20230906	104400	37861325	3930	3930	3930	3930	0
536	20230906	104300	37861325	3930	3930	3930	3930	0
537	20230906	104200	37861325	3930	3930	3930	3930	0
538	20230906	104100	37861325	3930	3930	3930	3930	0
539	20230906	104000	37861325	3930	3930	3930	3930	0
540	20230906	103900	37861325	3930	3930	3930	3930	3
541	20230906	103800	37849535	3940	3935	3940	3935	100
542	20230906	103700	37455545	3935	3935	3935	3935	0
543	20230906	103600	37455545	3935	3935	3935	3935	0
544	20230906	103500	37455545	3935	3935	3935	3935	1
545	20230906	103400	37451610	3930	3930	3930	3930	0
546	20230906	103300	37451610	3930	3930	3930	3930	0
547	20230906	103200	37451610	3930	3930	3930	3930	0
548	20230906	103100	37451610	3930	3930	3930	3930	0
549	20230906	103000	37451610	3930	3930	3930	3930	0
550	20230906	102900	37451610	3930	3930	3930	3930	0
551	20230906	102800	37451610	3930	3930	3930	3930	0
552	20230906	102700	37451610	3930	3930	3930	3930	0
553	20230906	102600	37451610	3930	3930	3930	3930	0
554	20230906	102500	37451610	3930	3930	3930	3930	0
555	20230906	102400	37451610	3930	3930	3930	3930	0
556	20230906	102300	37451610	3930	3930	3930	3930	0
557	20230906	102200	37451610	3930	3930	3930	3930	0
558	20230906	102100	37451610	3930	3930	3930	3930	0
559	20230906	102000	37451610	3930	3930	3930	3930	0
560	20230906	101900	37451610	3930	3930	3930	3930	50
561	20230906	101800	37255110	3945	3945	3945	3945	0
562	20230906	101700	37255110	3945	3940	3945	3940	20
563	20230906	101600	37176300	3940	3940	3940	3940	0
564	20230906	101500	37176300	3940	3940	3940	3940	2
565	20230906	101400	37168420	3950	3950	3950	3950	0
566	20230906	101300	37168420	3950	3950	3950	3950	40
567	20230906	101200	37010420	3950	3950	3950	3950	10
568	20230906	101100	36970920	3955	3955	3955	3955	0
569	20230906	101000	36970920	3955	3930	3955	3930	270
570	20230906	100900	35909570	3960	3935	3960	3935	260
571	20230906	100800	34884825	3935	3935	3935	3935	0
572	20230906	100700	34884825	3935	3935	3935	3935	10
573	20230906	100600	34845475	3935	3935	3935	3935	4
574	20230906	100500	34829735	3930	3930	3930	3930	0
575	20230906	100400	34829735	3930	3930	3930	3930	0
576	20230906	100300	34829735	3930	3930	3930	3930	0
577	20230906	100200	34829735	3930	3930	3930	3930	0
578	20230906	100100	34829735	3930	3930	3930	3930	0
579	20230906	100000	34829735	3930	3930	3930	3930	0
580	20230906	095900	34829735	3930	3930	3930	3930	0
581	20230906	095800	34829735	3930	3930	3930	3930	0
582	20230906	095700	34829735	3930	3930	3930	3930	24
583	20230906	095600	34735415	3930	3930	3930	3930	63
584	20230906	095500	34487825	3930	3930	3930	3930	0
585	20230906	095400	34487825	3930	3930	3930	3930	0
586	20230906	095300	34487825	3930	3930	3930	3930	0
587	20230906	095200	34487825	3930	3930	3930	3930	0
588	20230906	095100	34487825	3930	3930	3930	3930	0
589	20230906	095000	34487825	3930	3930	3930	3930	0
590	20230906	094900	34487825	3930	3930	3930	3930	2
591	20230906	094800	34479965	3930	3925	3930	3925	10
592	20230906	094700	34440675	3915	3915	3915	3915	0
593	20230906	094600	34440675	3915	3915	3915	3915	0
594	20230906	094500	34440675	3915	3915	3915	3915	76
595	20230906	094400	34143135	3930	3930	3930	3930	0
596	20230906	094300	34143135	3930	3930	3930	3930	0
597	20230906	094200	34143135	3930	3930	3930	3930	0
598	20230906	094100	34143135	3930	3930	3930	3930	0
599	20230906	094000	34143135	3930	3930	3930	3930	0
600	20230906	093900	34143135	3930	3930	3930	3930	0
601	20230906	093800	34143135	3930	3930	3930	3930	0
602	20230906	093700	34143135	3930	3930	3930	3930	1
603	20230906	093600	34139205	3930	3930	3930	3930	1
604	20230906	093500	34135275	3930	3915	3930	3915	3
605	20230906	093400	34123515	3910	3935	3935	3910	2672
606	20230906	093300	23668020	3935	3935	3940	3935	1068
607	20230906	093200	19464650	3935	3935	3935	3905	3730
608	20230906	093100	4790935	3935	3930	3935	3930	25
609	20230906	093000	4692675	3930	3930	3930	3930	1
610	20230906	092900	4688745	3905	3905	3905	3905	0
611	20230906	092800	4688745	3905	3910	3930	3905	45
612	20230906	092700	4512185	3905	3910	3910	3905	144
613	20230906	092600	3949175	3910	3910	3910	3910	0
614	20230906	092500	3949175	3910	3910	3910	3910	0
615	20230906	092400	3949175	3910	3910	3910	3910	1
616	20230906	092300	3945265	3905	3905	3905	3905	0
617	20230906	092200	3945265	3905	3905	3905	3905	0
618	20230906	092100	3945265	3905	3925	3925	3905	519
619	20230906	092000	1916625	3925	3925	3925	3925	0
620	20230906	091900	1916625	3925	3925	3925	3925	0
621	20230906	091800	1916625	3925	3925	3925	3925	0
622	20230906	091700	1916625	3925	3925	3925	3925	0
623	20230906	091600	1916625	3925	3925	3925	3925	0
624	20230906	091500	1916625	3925	3925	3925	3925	11
625	20230906	091400	1873450	3920	3920	3920	3920	5
626	20230906	091300	1853850	3910	3910	3910	3910	1
627	20230906	091200	1849940	3910	3910	3910	3910	5
628	20230906	091100	1830390	3910	3910	3910	3910	64
629	20230906	091000	1580150	3905	3905	3905	3905	162
630	20230906	090900	947540	3910	3910	3910	3910	1
631	20230906	090800	943630	3910	3910	3910	3910	25
632	20230906	090700	845880	3915	3915	3915	3915	0
633	20230906	090600	845880	3915	3915	3915	3915	0
634	20230906	090500	845880	3915	3915	3915	3915	0
635	20230906	090400	845880	3915	3915	3915	3915	0
636	20230906	090300	845880	3915	3915	3915	3915	0
637	20230906	090200	845880	3915	3915	3915	3915	0
638	20230906	090100	845880	3915	3915	3915	3915	0
639	20230906	090000	845880	3915	3930	3930	3915	216