KissMeData/092460/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	194400	56539860	5920	5920	5920	5920	7
3	20230905	194300	56539860	5920	5920	5920	5920	0
4	20230905	194200	56539860	5920	5920	5920	5920	0
5	20230905	194100	56539860	5920	5920	5920	5920	0
6	20230905	194000	56539860	5920	5920	5920	5920	0
7	20230905	193900	56539860	5920	5920	5920	5920	0
8	20230905	193800	56539860	5920	5920	5920	5920	0
9	20230905	193700	56539860	5920	5920	5920	5920	0
10	20230905	193600	56539860	5920	5920	5920	5920	0
11	20230905	193500	56539860	5920	5920	5920	5920	0
12	20230905	193400	56539860	5920	5920	5920	5920	0
13	20230905	193300	56539860	5920	5920	5920	5920	0
14	20230905	193200	56539860	5920	5920	5920	5920	0
15	20230905	193100	56539860	5920	5920	5920	5920	0
16	20230905	193000	56539860	5920	5920	5920	5920	0
17	20230905	192900	56539860	5920	5920	5920	5920	0
18	20230905	192800	56539860	5920	5920	5920	5920	0
19	20230905	192700	56539860	5920	5920	5920	5920	0
20	20230905	192600	56539860	5920	5920	5920	5920	0
21	20230905	192500	56539860	5920	5920	5920	5920	0
22	20230905	192400	56539860	5920	5920	5920	5920	0
23	20230905	192300	56539860	5920	5920	5920	5920	0
24	20230905	192200	56539860	5920	5920	5920	5920	0
25	20230905	192100	56539860	5920	5920	5920	5920	0
26	20230905	192000	56539860	5920	5920	5920	5920	0
27	20230905	191900	56539860	5920	5920	5920	5920	0
28	20230905	191800	56539860	5920	5920	5920	5920	0
29	20230905	191700	56539860	5920	5920	5920	5920	0
30	20230905	191600	56539860	5920	5920	5920	5920	0
31	20230905	191500	56539860	5920	5920	5920	5920	0
32	20230905	191400	56539860	5920	5920	5920	5920	7
33	20230905	191300	56539860	5920	5920	5920	5920	0
34	20230905	191200	56539860	5920	5920	5920	5920	0
35	20230905	191100	56539860	5920	5920	5920	5920	0
36	20230905	191000	56539860	5920	5920	5920	5920	0
37	20230905	190900	56539860	5920	5920	5920	5920	0
38	20230905	190800	56539860	5920	5920	5920	5920	0
39	20230905	190700	56539860	5920	5920	5920	5920	0
40	20230905	190600	56539860	5920	5920	5920	5920	0
41	20230905	190500	56539860	5920	5920	5920	5920	0
42	20230905	190400	56539860	5920	5920	5920	5920	0
43	20230905	190300	56539860	5920	5920	5920	5920	0
44	20230905	190200	56539860	5920	5920	5920	5920	0
45	20230905	190100	56539860	5920	5920	5920	5920	0
46	20230905	190000	56539860	5920	5920	5920	5920	0
47	20230905	185900	56539860	5920	5920	5920	5920	0
48	20230905	185800	56539860	5920	5920	5920	5920	0
49	20230905	185700	56539860	5920	5920	5920	5920	0
50	20230905	185600	56539860	5920	5920	5920	5920	0
51	20230905	185500	56539860	5920	5920	5920	5920	0
52	20230905	185400	56539860	5920	5920	5920	5920	0
53	20230905	185300	56539860	5920	5920	5920	5920	0
54	20230905	185200	56539860	5920	5920	5920	5920	0
55	20230905	185100	56539860	5920	5920	5920	5920	0
56	20230905	185000	56539860	5920	5920	5920	5920	0
57	20230905	184900	56539860	5920	5920	5920	5920	0
58	20230905	184800	56539860	5920	5920	5920	5920	0
59	20230905	184700	56539860	5920	5920	5920	5920	0
60	20230905	184600	56539860	5920	5920	5920	5920	0
61	20230905	184500	56539860	5920	5920	5920	5920	0
62	20230905	184400	56539860	5920	5920	5920	5920	7
63	20230905	184300	56539860	5920	5920	5920	5920	0
64	20230905	184200	56539860	5920	5920	5920	5920	0
65	20230905	184100	56539860	5920	5920	5920	5920	0
66	20230905	184000	56539860	5920	5920	5920	5920	0
67	20230905	183900	56539860	5920	5920	5920	5920	0
68	20230905	183800	56539860	5920	5920	5920	5920	0
69	20230905	183700	56539860	5920	5920	5920	5920	0
70	20230905	183600	56539860	5920	5920	5920	5920	0
71	20230905	183500	56539860	5920	5920	5920	5920	0
72	20230905	183400	56539860	5920	5920	5920	5920	0
73	20230905	183300	56539860	5920	5920	5920	5920	0
74	20230905	183200	56539860	5920	5920	5920	5920	0
75	20230905	183100	56539860	5920	5920	5920	5920	0
76	20230905	183000	56539860	5920	5920	5920	5920	0
77	20230905	182900	56539860	5920	5920	5920	5920	0
78	20230905	182800	56539860	5920	5920	5920	5920	0
79	20230905	182700	56539860	5920	5920	5920	5920	0
80	20230905	182600	56539860	5920	5920	5920	5920	0
81	20230905	182500	56539860	5920	5920	5920	5920	0
82	20230905	182400	56539860	5920	5920	5920	5920	0
83	20230905	182300	56539860	5920	5920	5920	5920	0
84	20230905	182200	56539860	5920	5920	5920	5920	0
85	20230905	182100	56539860	5920	5920	5920	5920	0
86	20230905	182000	56539860	5920	5920	5920	5920	0
87	20230905	181900	56539860	5920	5920	5920	5920	0
88	20230905	181800	56539860	5920	5920	5920	5920	0
89	20230905	181700	56539860	5920	5920	5920	5920	0
90	20230905	181600	56539860	5920	5920	5920	5920	0
91	20230905	181500	56539860	5920	5920	5920	5920	0
92	20230905	181400	56539860	5920	5920	5920	5920	7
93	20230905	181300	56539860	5920	5920	5920	5920	0
94	20230905	181200	56539860	5920	5920	5920	5920	0
95	20230905	181100	56539860	5920	5920	5920	5920	0
96	20230905	181000	56539860	5920	5920	5920	5920	0
97	20230905	180900	56539860	5920	5920	5920	5920	0
98	20230905	180800	56539860	5920	5920	5920	5920	0
99	20230905	180700	56539860	5920	5920	5920	5920	0
100	20230905	180600	56539860	5920	5920	5920	5920	0
101	20230905	180500	56539860	5920	5920	5920	5920	0
102	20230905	180400	56539860	5920	5920	5920	5920	0
103	20230905	180300	56539860	5920	5920	5920	5920	0
104	20230905	180200	56539860	5920	5920	5920	5920	0
105	20230905	180100	56539860	5920	5920	5920	5920	0
106	20230905	180000	56539860	5920	5920	5920	5920	0
107	20230905	175900	56539860	5920	5920	5920	5920	0
108	20230905	175800	56539860	5920	5920	5920	5920	0
109	20230905	175700	56539860	5920	5920	5920	5920	0
110	20230905	175600	56539860	5920	5920	5920	5920	0
111	20230905	175500	56539860	5920	5920	5920	5920	0
112	20230905	175400	56539860	5920	5920	5920	5920	0
113	20230905	175300	56539860	5920	5920	5920	5920	0
114	20230905	175200	56539860	5920	5920	5920	5920	0
115	20230905	175100	56539860	5920	5920	5920	5920	0
116	20230905	175000	56539860	5920	5920	5920	5920	0
117	20230905	174900	56539860	5920	5920	5920	5920	0
118	20230905	174800	56539860	5920	5920	5920	5920	0
119	20230905	174700	56539860	5920	5920	5920	5920	0
120	20230905	174600	56539860	5920	5920	5920	5920	0
121	20230905	174500	56539860	5920	5920	5920	5920	0
122	20230905	174400	56539860	5920	5920	5920	5920	7
123	20230905	174300	56539860	5920	5920	5920	5920	0
124	20230905	174200	56539860	5920	5920	5920	5920	0
125	20230905	174100	56539860	5920	5920	5920	5920	0
126	20230905	174000	56539860	5920	5920	5920	5920	0
127	20230905	173900	56539860	5920	5920	5920	5920	0
128	20230905	173800	56539860	5920	5920	5920	5920	0
129	20230905	173700	56539860	5920	5920	5920	5920	0
130	20230905	173600	56539860	5920	5920	5920	5920	0
131	20230905	173500	56539860	5920	5920	5920	5920	0
132	20230905	173400	56539860	5920	5920	5920	5920	0
133	20230905	173300	56539860	5920	5920	5920	5920	0
134	20230905	173200	56539860	5920	5920	5920	5920	0
135	20230905	173100	56539860	5920	5920	5920	5920	0
136	20230905	173000	56539860	5920	5920	5920	5920	0
137	20230905	172900	56539860	5920	5920	5920	5920	0
138	20230905	172800	56539860	5920	5920	5920	5920	0
139	20230905	172700	56539860	5920	5920	5920	5920	0
140	20230905	172600	56539860	5920	5920	5920	5920	0
141	20230905	172500	56539860	5920	5920	5920	5920	0
142	20230905	172400	56539860	5920	5920	5920	5920	0
143	20230905	172300	56539860	5920	5920	5920	5920	0
144	20230905	172200	56539860	5920	5920	5920	5920	0
145	20230905	172100	56539860	5920	5920	5920	5920	0
146	20230905	172000	56539860	5920	5920	5920	5920	0
147	20230905	171900	56539860	5920	5920	5920	5920	0
148	20230905	171800	56539860	5920	5920	5920	5920	0
149	20230905	171700	56539860	5920	5920	5920	5920	0
150	20230905	171600	56539860	5920	5920	5920	5920	0
151	20230905	171500	56539860	5920	5920	5920	5920	0
152	20230905	171400	56539860	5920	5920	5920	5920	7
153	20230905	171300	56539860	5920	5920	5920	5920	0
154	20230905	171200	56539860	5920	5920	5920	5920	0
155	20230905	171100	56539860	5920	5920	5920	5920	0
156	20230905	171000	56539860	5920	5920	5920	5920	0
157	20230905	170900	56539860	5920	5920	5920	5920	0
158	20230905	170800	56539860	5920	5920	5920	5920	0
159	20230905	170700	56539860	5920	5920	5920	5920	0
160	20230905	170600	56539860	5920	5920	5920	5920	0
161	20230905	170500	56539860	5920	5920	5920	5920	0
162	20230905	170400	56539860	5920	5920	5920	5920	0
163	20230905	170300	56539860	5920	5920	5920	5920	0
164	20230905	170200	56539860	5920	5920	5920	5920	0
165	20230905	170100	56539860	5920	5920	5920	5920	0
166	20230905	170000	56539860	5920	5920	5920	5920	0
167	20230905	165900	56539860	5920	5920	5920	5920	0
168	20230905	165800	56539860	5920	5920	5920	5920	0
169	20230905	165700	56539860	5920	5920	5920	5920	0
170	20230905	165600	56539860	5920	5920	5920	5920	0
171	20230905	165500	56539860	5920	5920	5920	5920	0
172	20230905	165400	56539860	5920	5920	5920	5920	0
173	20230905	165300	56539860	5920	5920	5920	5920	0
174	20230905	165200	56539860	5920	5920	5920	5920	0
175	20230905	165100	56539860	5920	5920	5920	5920	0
176	20230905	165000	56539860	5920	5920	5920	5920	0
177	20230905	164900	56539860	5920	5920	5920	5920	0
178	20230905	164800	56539860	5920	5920	5920	5920	0
179	20230905	164700	56539860	5920	5920	5920	5920	0
180	20230905	164600	56539860	5920	5920	5920	5920	0
181	20230905	164500	56539860	5920	5920	5920	5920	0
182	20230905	164400	56539860	5920	5920	5920	5920	7
183	20230905	164300	56539860	5920	5920	5920	5920	0
184	20230905	164200	56539860	5920	5920	5920	5920	0
185	20230905	164100	56539860	5920	5920	5920	5920	0
186	20230905	164000	56539860	5920	5920	5920	5920	0
187	20230905	163900	56539860	5920	5920	5920	5920	0
188	20230905	163800	56539860	5920	5920	5920	5920	0
189	20230905	163700	56539860	5920	5920	5920	5920	0
190	20230905	163600	56539860	5920	5920	5920	5920	0
191	20230905	163500	56539860	5920	5920	5920	5920	0
192	20230905	163400	56539860	5920	5920	5920	5920	0
193	20230905	163300	56539860	5920	5920	5920	5920	0
194	20230905	163200	56539860	5920	5920	5920	5920	0
195	20230905	163100	56539860	5920	5920	5920	5920	0
196	20230905	163000	56539860	5920	5920	5920	5920	0
197	20230905	162900	56539860	5920	5920	5920	5920	0
198	20230905	162800	56539860	5920	5920	5920	5920	0
199	20230905	162700	56539860	5920	5920	5920	5920	0
200	20230905	162600	56539860	5920	5920	5920	5920	0
201	20230905	162500	56539860	5920	5920	5920	5920	0
202	20230905	162400	56539860	5920	5920	5920	5920	0
203	20230905	162300	56539860	5920	5920	5920	5920	0
204	20230905	162200	56539860	5920	5920	5920	5920	0
205	20230905	162100	56539860	5920	5920	5920	5920	0
206	20230905	162000	56539860	5920	5920	5920	5920	0
207	20230905	161900	56539860	5920	5920	5920	5920	0
208	20230905	161800	56539860	5920	5920	5920	5920	0
209	20230905	161700	56539860	5920	5920	5920	5920	0
210	20230905	161600	56539860	5920	5920	5920	5920	0
211	20230905	161500	56539860	5920	5920	5920	5920	0
212	20230905	161400	56539860	5920	5920	5920	5920	7
213	20230905	161300	56539860	5920	5920	5920	5920	0
214	20230905	161200	56539860	5920	5920	5920	5920	0
215	20230905	161100	56539860	5920	5920	5920	5920	0
216	20230905	161000	56539860	5920	5920	5920	5920	0
217	20230905	160900	56539860	5920	5920	5920	5920	0
218	20230905	160800	56539860	5920	5920	5920	5920	0
219	20230905	160700	56539860	5920	5920	5920	5920	0
220	20230905	160600	56539860	5920	5920	5920	5920	0
221	20230905	160500	56539860	5920	5920	5920	5920	0
222	20230905	160400	56539860	5920	5920	5920	5920	0
223	20230905	160300	56539860	5920	5920	5920	5920	0
224	20230905	160200	56539860	5920	5920	5920	5920	0
225	20230905	160100	56539860	5920	5920	5920	5920	0
226	20230905	160000	56539860	5920	5920	5920	5920	0
227	20230905	155900	56539860	5920	5920	5920	5920	0
228	20230905	155800	56539860	5920	5920	5920	5920	0
229	20230905	155700	56539860	5920	5920	5920	5920	0
230	20230905	155600	56539860	5920	5920	5920	5920	0
231	20230905	155500	56539860	5920	5920	5920	5920	0
232	20230905	155400	56539860	5920	5920	5920	5920	0
233	20230905	155300	56539860	5920	5920	5920	5920	0
234	20230905	155200	56539860	5920	5920	5920	5920	0
235	20230905	155100	56539860	5920	5920	5920	5920	0
236	20230905	155000	56539860	5920	5920	5920	5920	0
237	20230905	154900	56539860	5920	5920	5920	5920	0
238	20230905	154800	56539860	5920	5920	5920	5920	0
239	20230905	154700	56539860	5920	5920	5920	5920	0
240	20230905	154600	56539860	5920	5920	5920	5920	0
241	20230905	154500	56539860	5920	5920	5920	5920	0
242	20230905	154400	56539860	5920	5920	5920	5920	7
243	20230905	154300	56539860	5920	5920	5920	5920	0
244	20230905	154200	56539860	5920	5920	5920	5920	0
245	20230905	154100	56539860	5920	5920	5920	5920	0
246	20230905	154000	56539860	5920	5920	5920	5920	0
247	20230905	153900	56539860	5920	5920	5920	5920	0
248	20230905	153800	56539860	5920	5920	5920	5920	0
249	20230905	153700	56539860	5920	5920	5920	5920	0
250	20230905	153600	56539860	5920	5920	5920	5920	0
251	20230905	153500	56539860	5920	5920	5920	5920	0
252	20230905	153400	56539860	5920	5920	5920	5920	0
253	20230905	153300	56539860	5920	5920	5920	5920	0
254	20230905	153200	56539860	5920	5920	5920	5920	0
255	20230905	153100	56539860	5920	5920	5920	5920	0
256	20230905	153000	56539860	5920	5920	5920	5920	7
257	20230905	152900	56498420	5930	5930	5930	5930	0
258	20230905	152800	56498420	5930	5930	5930	5930	0
259	20230905	152700	56498420	5930	5930	5930	5930	0
260	20230905	152600	56498420	5930	5930	5930	5930	0
261	20230905	152500	56498420	5930	5930	5930	5930	0
262	20230905	152400	56498420	5930	5930	5930	5930	0
263	20230905	152300	56498420	5930	5930	5930	5930	0
264	20230905	152200	56498420	5930	5930	5930	5930	0
265	20230905	152100	56498420	5930	5930	5930	5930	0
266	20230905	152000	56498420	5930	5930	5930	5930	0
267	20230905	151900	56498420	5930	5930	5930	5930	0
268	20230905	151800	56498420	5930	5930	5930	5930	0
269	20230905	151700	56498420	5930	5930	5930	5930	0
270	20230905	151600	56498420	5930	5930	5930	5930	13
271	20230905	151500	56421330	5930	5930	5930	5930	0
272	20230905	151400	56421330	5930	5930	5930	5930	0
273	20230905	151300	56421330	5930	5930	5930	5930	0
274	20230905	151200	56421330	5930	5930	5930	5930	0
275	20230905	151100	56421330	5930	5930	5930	5930	0
276	20230905	151000	56421330	5930	5930	5930	5930	0
277	20230905	150900	56421330	5930	5930	5930	5930	0
278	20230905	150800	56421330	5930	5930	5930	5930	0
279	20230905	150700	56421330	5930	5930	5930	5930	0
280	20230905	150600	56421330	5930	5930	5930	5930	0
281	20230905	150500	56421330	5930	5930	5930	5930	0
282	20230905	150400	56421330	5930	5930	5930	5930	0
283	20230905	150300	56421330	5930	5930	5930	5930	0
284	20230905	150200	56421330	5930	5930	5930	5930	0
285	20230905	150100	56421330	5930	5930	5930	5930	0
286	20230905	150000	56421330	5930	5930	5930	5930	0
287	20230905	145900	56421330	5930	5930	5930	5930	0
288	20230905	145800	56421330	5930	5930	5930	5930	0
289	20230905	145700	56421330	5930	5930	5930	5930	0
290	20230905	145600	56421330	5930	5930	5930	5930	0
291	20230905	145500	56421330	5930	5930	5930	5930	0
292	20230905	145400	56421330	5930	5930	5930	5930	0
293	20230905	145300	56421330	5930	5930	5930	5930	337
294	20230905	145200	54422920	5950	5920	5950	5920	1000
295	20230905	145100	48477650	5890	5890	5890	5890	170
296	20230905	145000	47476350	5890	5890	5890	5890	0
297	20230905	144900	47476350	5890	5890	5890	5890	0
298	20230905	144800	47476350	5890	5890	5890	5890	0
299	20230905	144700	47476350	5890	5890	5890	5890	0
300	20230905	144600	47476350	5890	5890	5890	5890	0
301	20230905	144500	47476350	5890	5890	5890	5890	0
302	20230905	144400	47476350	5890	5890	5890	5890	0
303	20230905	144300	47476350	5890	5890	5890	5890	50
304	20230905	144200	47181850	5890	5890	5890	5890	1
305	20230905	144100	47175960	5890	5890	5890	5890	0
306	20230905	144000	47175960	5890	5890	5890	5890	40
307	20230905	143900	46940360	5900	5900	5900	5900	0
308	20230905	143800	46940360	5900	5900	5900	5900	0
309	20230905	143700	46940360	5900	5900	5900	5900	0
310	20230905	143600	46940360	5900	5900	5900	5900	0
311	20230905	143500	46940360	5900	5900	5900	5900	0
312	20230905	143400	46940360	5900	5900	5900	5900	0
313	20230905	143300	46940360	5900	5900	5900	5900	0
314	20230905	143200	46940360	5900	5900	5900	5900	0
315	20230905	143100	46940360	5900	5900	5900	5900	0
316	20230905	143000	46940360	5900	5900	5900	5900	0
317	20230905	142900	46940360	5900	5900	5900	5900	0
318	20230905	142800	46940360	5900	5900	5900	5900	0
319	20230905	142700	46940360	5900	5900	5900	5900	0
320	20230905	142600	46940360	5900	5900	5900	5900	10
321	20230905	142500	46881360	5900	5900	5900	5900	0
322	20230905	142400	46881360	5900	5900	5900	5900	0
323	20230905	142300	46881360	5900	5900	5900	5900	50
324	20230905	142200	46586360	5900	5900	5900	5900	0
325	20230905	142100	46586360	5900	5900	5900	5900	0
326	20230905	142000	46586360	5900	5900	5900	5900	1
327	20230905	141900	46580460	5940	5940	5940	5940	0
328	20230905	141800	46580460	5940	5940	5940	5940	0
329	20230905	141700	46580460	5940	5940	5940	5940	0
330	20230905	141600	46580460	5940	5940	5940	5940	0
331	20230905	141500	46580460	5940	5940	5940	5940	0
332	20230905	141400	46580460	5940	5940	5940	5940	0
333	20230905	141300	46580460	5940	5940	5940	5940	0
334	20230905	141200	46580460	5940	5940	5940	5940	20
335	20230905	141100	46461660	5940	5940	5940	5940	0
336	20230905	141000	46461660	5940	5940	5940	5940	0
337	20230905	140900	46461660	5940	5940	5940	5940	0
338	20230905	140800	46461660	5940	5940	5940	5940	0
339	20230905	140700	46461660	5940	5940	5940	5940	0
340	20230905	140600	46461660	5940	5940	5940	5940	0
341	20230905	140500	46461660	5940	5940	5940	5940	0
342	20230905	140400	46461660	5940	5940	5940	5940	0
343	20230905	140300	46461660	5940	5940	5940	5940	0
344	20230905	140200	46461660	5940	5940	5940	5940	0
345	20230905	140100	46461660	5940	5940	5940	5940	0
346	20230905	140000	46461660	5940	5940	5940	5940	0
347	20230905	135900	46461660	5940	5940	5940	5940	2
348	20230905	135800	46449780	5930	5930	5930	5930	0
349	20230905	135700	46449780	5930	5930	5930	5930	0
350	20230905	135600	46449780	5930	5930	5930	5930	0
351	20230905	135500	46449780	5930	5930	5930	5930	0
352	20230905	135400	46449780	5930	5930	5930	5930	0
353	20230905	135300	46449780	5930	5930	5930	5930	0
354	20230905	135200	46449780	5930	5930	5930	5930	168
355	20230905	135100	45453540	5940	5940	5940	5940	0
356	20230905	135000	45453540	5940	5940	5940	5940	0
357	20230905	134900	45453540	5940	5940	5940	5940	0
358	20230905	134800	45453540	5940	5940	5940	5940	0
359	20230905	134700	45453540	5940	5940	5940	5940	0
360	20230905	134600	45453540	5940	5940	5940	5940	0
361	20230905	134500	45453540	5940	5930	5940	5930	24
362	20230905	134400	45311090	5940	5940	5940	5940	0
363	20230905	134300	45311090	5940	5940	5940	5940	0
364	20230905	134200	45311090	5940	5940	5940	5940	0
365	20230905	134100	45311090	5940	5940	5940	5940	70
366	20230905	134000	44895290	5940	5940	5940	5940	0
367	20230905	133900	44895290	5940	5920	5940	5920	12
368	20230905	133800	44824160	5880	5880	5880	5880	0
369	20230905	133700	44824160	5880	5880	5880	5880	0
370	20230905	133600	44824160	5880	5880	5880	5880	0
371	20230905	133500	44824160	5880	5880	5880	5880	0
372	20230905	133400	44824160	5880	5880	5880	5880	0
373	20230905	133300	44824160	5880	5880	5880	5880	0
374	20230905	133200	44824160	5880	5880	5880	5880	0
375	20230905	133100	44824160	5880	5880	5880	5880	0
376	20230905	133000	44824160	5880	5880	5880	5880	0
377	20230905	132900	44824160	5880	5880	5880	5880	0
378	20230905	132800	44824160	5880	5890	5890	5880	2
379	20230905	132700	44812390	5930	5930	5930	5930	100
380	20230905	132600	44219390	5940	5940	5940	5940	0
381	20230905	132500	44219390	5940	5940	5940	5940	0
382	20230905	132400	44219390	5940	5940	5940	5940	0
383	20230905	132300	44219390	5940	5940	5940	5940	0
384	20230905	132200	44219390	5940	5940	5940	5940	0
385	20230905	132100	44219390	5940	5940	5940	5940	0
386	20230905	132000	44219390	5940	5940	5940	5940	0
387	20230905	131900	44219390	5940	5940	5940	5940	0
388	20230905	131800	44219390	5940	5940	5940	5940	0
389	20230905	131700	44219390	5940	5930	5940	5920	265
390	20230905	131600	42648100	5940	5880	5940	5880	1000
391	20230905	131500	36742540	5870	5870	5870	5870	0
392	20230905	131400	36742540	5870	5870	5870	5870	0
393	20230905	131300	36742540	5870	5870	5870	5870	0
394	20230905	131200	36742540	5870	5870	5870	5870	0
395	20230905	131100	36742540	5870	5870	5870	5870	0
396	20230905	131000	36742540	5870	5870	5870	5870	0
397	20230905	130900	36742540	5870	5870	5870	5870	0
398	20230905	130800	36742540	5870	5870	5870	5870	0
399	20230905	130700	36742540	5870	5870	5870	5870	0
400	20230905	130600	36742540	5870	5870	5870	5870	0
401	20230905	130500	36742540	5870	5870	5870	5870	0
402	20230905	130400	36742540	5870	5870	5870	5870	7
403	20230905	130300	36701450	5870	5870	5870	5870	15
404	20230905	130200	36613400	5880	5880	5880	5880	181
405	20230905	130100	35549120	5880	5870	5880	5870	237
406	20230905	130000	34155660	5880	5880	5880	5880	0
407	20230905	125900	34155660	5880	5880	5880	5880	21
408	20230905	125800	34032180	5890	5890	5890	5890	0
409	20230905	125700	34032180	5890	5890	5890	5890	0
410	20230905	125600	34032180	5890	5890	5890	5890	18
411	20230905	125500	33926160	5900	5900	5900	5900	0
412	20230905	125400	33926160	5900	5900	5900	5900	0
413	20230905	125300	33926160	5900	5900	5900	5900	10
414	20230905	125200	33867160	5910	5910	5910	5910	0
415	20230905	125100	33867160	5910	5910	5910	5910	0
416	20230905	125000	33867160	5910	5910	5910	5910	4
417	20230905	124900	33843520	5920	5920	5920	5920	0
418	20230905	124800	33843520	5920	5920	5920	5920	0
419	20230905	124700	33843520	5920	5920	5920	5920	0
420	20230905	124600	33843520	5920	5920	5920	5920	0
421	20230905	124500	33843520	5920	5920	5920	5920	0
422	20230905	124400	33843520	5920	5920	5920	5920	0
423	20230905	124300	33843520	5920	5920	5920	5920	0
424	20230905	124200	33843520	5920	5920	5920	5920	1
425	20230905	124100	33837600	5920	5920	5920	5920	0
426	20230905	124000	33837600	5920	5920	5920	5920	0
427	20230905	123900	33837600	5920	5920	5920	5920	0
428	20230905	123800	33837600	5920	5920	5920	5920	18
429	20230905	123700	33731040	5920	5920	5920	5920	0
430	20230905	123600	33731040	5920	5920	5920	5920	0
431	20230905	123500	33731040	5920	5920	5920	5920	0
432	20230905	123400	33731040	5920	5920	5920	5920	0
433	20230905	123300	33731040	5920	5920	5920	5920	0
434	20230905	123200	33731040	5920	5920	5920	5920	0
435	20230905	123100	33731040	5920	5920	5920	5920	0
436	20230905	123000	33731040	5920	5920	5920	5920	0
437	20230905	122900	33731040	5920	5910	5920	5910	40
438	20230905	122800	33494340	5900	5880	5900	5880	24
439	20230905	122700	33352800	5860	5860	5860	5860	0
440	20230905	122600	33352800	5860	5860	5860	5860	0
441	20230905	122500	33352800	5860	5860	5860	5860	0
442	20230905	122400	33352800	5860	5860	5860	5860	0
443	20230905	122300	33352800	5860	5860	5860	5860	0
444	20230905	122200	33352800	5860	5860	5860	5860	0
445	20230905	122100	33352800	5860	5860	5860	5860	0
446	20230905	122000	33352800	5860	5860	5860	5860	1
447	20230905	121900	33346940	5870	5870	5870	5870	0
448	20230905	121800	33346940	5870	5870	5870	5870	0
449	20230905	121700	33346940	5870	5870	5870	5870	0
450	20230905	121600	33346940	5870	5870	5870	5870	0
451	20230905	121500	33346940	5870	5870	5870	5870	0
452	20230905	121400	33346940	5870	5870	5870	5870	2
453	20230905	121300	33335200	5860	5860	5860	5860	0
454	20230905	121200	33335200	5860	5860	5860	5860	0
455	20230905	121100	33335200	5860	5860	5860	5860	0
456	20230905	121000	33335200	5860	5860	5860	5860	0
457	20230905	120900	33335200	5860	5860	5860	5860	0
458	20230905	120800	33335200	5860	5860	5860	5860	2
459	20230905	120700	33323480	5870	5870	5870	5870	0
460	20230905	120600	33323480	5870	5870	5870	5870	0
461	20230905	120500	33323480	5870	5870	5870	5870	0
462	20230905	120400	33323480	5870	5870	5870	5870	0
463	20230905	120300	33323480	5870	5870	5870	5870	0
464	20230905	120200	33323480	5870	5870	5870	5870	0
465	20230905	120100	33323480	5870	5870	5870	5870	0
466	20230905	120000	33323480	5870	5870	5870	5870	0
467	20230905	115900	33323480	5870	5870	5870	5870	76
468	20230905	115800	32877360	5870	5870	5870	5870	1
469	20230905	115700	32871490	5910	5910	5910	5910	0
470	20230905	115600	32871490	5910	5880	5910	5870	249
471	20230905	115500	31409780	5880	5880	5880	5880	0
472	20230905	115400	31409780	5880	5880	5880	5880	0
473	20230905	115300	31409780	5880	5880	5880	5880	0
474	20230905	115200	31409780	5880	5880	5880	5880	0
475	20230905	115100	31409780	5880	5880	5880	5880	0
476	20230905	115000	31409780	5880	5880	5880	5880	0
477	20230905	114900	31409780	5880	5880	5880	5880	0
478	20230905	114800	31409780	5880	5880	5880	5880	1
479	20230905	114700	31403900	5940	5940	5940	5940	0
480	20230905	114600	31403900	5940	5940	5940	5940	0
481	20230905	114500	31403900	5940	5940	5940	5940	0
482	20230905	114400	31403900	5940	5940	5940	5940	0
483	20230905	114300	31403900	5940	5940	5940	5940	0
484	20230905	114200	31403900	5940	5940	5940	5940	0
485	20230905	114100	31403900	5940	5940	5940	5940	0
486	20230905	114000	31403900	5940	5940	5940	5940	0
487	20230905	113900	31403900	5940	5940	5940	5940	0
488	20230905	113800	31403900	5940	5940	5940	5940	0
489	20230905	113700	31403900	5940	5940	5940	5940	0
490	20230905	113600	31403900	5940	5940	5940	5940	0
491	20230905	113500	31403900	5940	5940	5940	5940	0
492	20230905	113400	31403900	5940	5940	5940	5940	0
493	20230905	113300	31403900	5940	5940	5940	5940	0
494	20230905	113200	31403900	5940	5940	5940	5940	0
495	20230905	113100	31403900	5940	5940	5940	5940	0
496	20230905	113000	31403900	5940	5940	5940	5940	0
497	20230905	112900	31403900	5940	5940	5940	5940	0
498	20230905	112800	31403900	5940	5940	5940	5940	0
499	20230905	112700	31403900	5940	5940	5940	5940	0
500	20230905	112600	31403900	5940	5940	5940	5940	0
501	20230905	112500	31403900	5940	5940	5940	5940	0
502	20230905	112400	31403900	5940	5940	5940	5940	0
503	20230905	112300	31403900	5940	5890	5940	5890	1250
504	20230905	112200	24028730	5860	5860	5860	5860	0
505	20230905	112100	24028730	5860	5860	5860	5860	0
506	20230905	112000	24028730	5860	5860	5860	5860	0
507	20230905	111900	24028730	5860	5860	5860	5860	0
508	20230905	111800	24028730	5860	5860	5860	5860	0
509	20230905	111700	24028730	5860	5860	5860	5860	0
510	20230905	111600	24028730	5860	5870	5870	5860	110
511	20230905	111500	23383110	5860	5860	5860	5860	0
512	20230905	111400	23383110	5860	5860	5860	5860	0
513	20230905	111300	23383110	5860	5860	5860	5860	0
514	20230905	111200	23383110	5860	5860	5860	5860	0
515	20230905	111100	23383110	5860	5860	5860	5860	0
516	20230905	111000	23383110	5860	5860	5860	5860	0
517	20230905	110900	23383110	5860	5860	5860	5860	0
518	20230905	110800	23383110	5860	5860	5860	5860	0
519	20230905	110700	23383110	5860	5860	5860	5860	0
520	20230905	110600	23383110	5860	5860	5860	5860	0
521	20230905	110500	23383110	5860	5860	5860	5860	0
522	20230905	110400	23383110	5860	5860	5860	5860	0
523	20230905	110300	23383110	5860	5860	5860	5860	0
524	20230905	110200	23383110	5860	5860	5860	5860	2
525	20230905	110100	23371390	5860	5860	5860	5860	0
526	20230905	110000	23371390	5860	5860	5860	5860	0
527	20230905	105900	23371390	5860	5870	5870	5860	279
528	20230905	105800	21736350	5900	5900	5900	5900	0
529	20230905	105700	21736350	5900	5900	5900	5900	0
530	20230905	105600	21736350	5900	5890	5900	5890	18
531	20230905	105500	21630170	5900	5890	5900	5890	50
532	20230905	105400	21335360	5890	5890	5890	5890	20
533	20230905	105300	21217560	5900	5900	5900	5900	0
534	20230905	105200	21217560	5900	5900	5900	5900	0
535	20230905	105100	21217560	5900	5900	5900	5900	0
536	20230905	105000	21217560	5900	5900	5900	5900	0
537	20230905	104900	21217560	5900	5900	5900	5900	0
538	20230905	104800	21217560	5900	5900	5900	5900	0
539	20230905	104700	21217560	5900	5900	5900	5900	0
540	20230905	104600	21217560	5900	5890	5900	5890	111
541	20230905	104500	20562730	5860	5860	5860	5860	0
542	20230905	104400	20562730	5860	5860	5860	5860	0
543	20230905	104300	20562730	5860	5860	5860	5860	0
544	20230905	104200	20562730	5860	5860	5860	5860	1
545	20230905	104100	20556870	5860	5860	5860	5860	0
546	20230905	104000	20556870	5860	5860	5860	5860	0
547	20230905	103900	20556870	5860	5870	5870	5860	69
548	20230905	103800	20152250	5880	5880	5880	5880	0
549	20230905	103700	20152250	5880	5880	5880	5880	0
550	20230905	103600	20152250	5880	5880	5880	5880	0
551	20230905	103500	20152250	5880	5880	5880	5880	10
552	20230905	103400	20093450	5880	5880	5880	5880	0
553	20230905	103300	20093450	5880	5880	5880	5880	0
554	20230905	103200	20093450	5880	5880	5880	5880	0
555	20230905	103100	20093450	5880	5880	5880	5880	0
556	20230905	103000	20093450	5880	5880	5880	5880	0
557	20230905	102900	20093450	5880	5880	5880	5880	10
558	20230905	102800	20034650	5880	5880	5880	5880	0
559	20230905	102700	20034650	5880	5880	5880	5880	0
560	20230905	102600	20034650	5880	5880	5880	5880	11
561	20230905	102500	19969970	5880	5880	5880	5880	0
562	20230905	102400	19969970	5880	5880	5880	5880	0
563	20230905	102300	19969970	5880	5880	5880	5880	0
564	20230905	102200	19969970	5880	5880	5880	5880	720
565	20230905	102100	15736370	5900	5900	5900	5900	0
566	20230905	102000	15736370	5900	5900	5900	5900	0
567	20230905	101900	15736370	5900	5900	5900	5900	0
568	20230905	101800	15736370	5900	5900	5900	5900	2
569	20230905	101700	15724570	5900	5900	5900	5900	0
570	20230905	101600	15724570	5900	5900	5900	5900	0
571	20230905	101500	15724570	5900	5900	5900	5900	20
572	20230905	101400	15606570	5890	5890	5890	5890	0
573	20230905	101300	15606570	5890	5890	5890	5890	0
574	20230905	101200	15606570	5890	5890	5890	5890	0
575	20230905	101100	15606570	5890	5890	5890	5890	0
576	20230905	101000	15606570	5890	5900	5900	5890	419
577	20230905	100900	13134720	5900	5900	5900	5900	0
578	20230905	100800	13134720	5900	5900	5900	5900	0
579	20230905	100700	13134720	5900	5900	5900	5900	0
580	20230905	100600	13134720	5900	5900	5900	5900	0
581	20230905	100500	13134720	5900	5900	5900	5900	0
582	20230905	100400	13134720	5900	5900	5900	5900	1
583	20230905	100300	13128820	5900	5900	5900	5900	0
584	20230905	100200	13128820	5900	5900	5900	5900	0
585	20230905	100100	13128820	5900	5900	5900	5900	0
586	20230905	100000	13128820	5900	5900	5900	5900	5
587	20230905	095900	13099320	5900	5900	5900	5900	0
588	20230905	095800	13099320	5900	5900	5900	5900	0
589	20230905	095700	13099320	5900	5900	5900	5900	0
590	20230905	095600	13099320	5900	5900	5900	5900	0
591	20230905	095500	13099320	5900	5900	5900	5900	0
592	20230905	095400	13099320	5900	5900	5900	5900	0
593	20230905	095300	13099320	5900	5900	5900	5900	0
594	20230905	095200	13099320	5900	5900	5900	5900	0
595	20230905	095100	13099320	5900	5900	5900	5900	0
596	20230905	095000	13099320	5900	5900	5900	5900	0
597	20230905	094900	13099320	5900	5900	5900	5900	3
598	20230905	094800	13081620	5900	5900	5900	5900	0
599	20230905	094700	13081620	5900	5900	5900	5900	10
600	20230905	094600	13022620	5900	5900	5900	5900	0
601	20230905	094500	13022620	5900	5900	5900	5900	0
602	20230905	094400	13022620	5900	5900	5900	5900	10
603	20230905	094300	12963620	5900	5910	5910	5900	20
604	20230905	094200	12845520	5890	5890	5890	5890	37
605	20230905	094100	12627590	5860	5890	5890	5860	51
606	20230905	094000	12328530	5890	5890	5890	5890	0
607	20230905	093900	12328530	5890	5900	5900	5890	235
608	20230905	093800	10944370	5910	5910	5910	5910	0
609	20230905	093700	10944370	5910	5910	5910	5910	1
610	20230905	093600	10938460	5910	5910	5910	5910	0
611	20230905	093500	10938460	5910	5910	5910	5910	0
612	20230905	093400	10938460	5910	5910	5910	5910	0
613	20230905	093300	10938460	5910	5910	5910	5910	1
614	20230905	093200	10932550	5890	5890	5890	5890	0
615	20230905	093100	10932550	5890	5890	5890	5890	0
616	20230905	093000	10932550	5890	5890	5890	5890	0
617	20230905	092900	10932550	5890	5890	5890	5890	0
618	20230905	092800	10932550	5890	5890	5890	5890	10
619	20230905	092700	10873650	5890	5890	5890	5890	10
620	20230905	092600	10814750	5890	5890	5890	5890	0
621	20230905	092500	10814750	5890	5890	5890	5890	2
622	20230905	092400	10802970	5890	5890	5890	5890	2
623	20230905	092300	10791190	5880	5880	5880	5880	0
624	20230905	092200	10791190	5880	5880	5880	5880	0
625	20230905	092100	10791190	5880	5880	5880	5880	23
626	20230905	092000	10655950	5870	5880	5880	5870	391
627	20230905	091900	8360000	5890	5890	5890	5890	0
628	20230905	091800	8360000	5890	5890	5890	5890	0
629	20230905	091700	8360000	5890	5890	5890	5890	0
630	20230905	091600	8360000	5890	5890	5890	5890	0
631	20230905	091500	8360000	5890	5890	5890	5890	0
632	20230905	091400	8360000	5890	5890	5890	5890	17
633	20230905	091300	8259870	5920	5920	5920	5920	15
634	20230905	091200	8171070	5920	5920	5920	5920	0
635	20230905	091100	8171070	5920	5920	5920	5920	0
636	20230905	091000	8171070	5920	5920	5920	5920	9
637	20230905	090900	8117790	5970	5970	5970	5970	0
638	20230905	090800	8117790	5970	5970	5970	5970	0
639	20230905	090700	8117790	5970	5970	5970	5970	0
640	20230905	090600	8117790	5970	5910	5970	5910	1000
641	20230905	090500	2184750	5880	5890	5890	5880	2
642	20230905	090400	2172980	5860	5860	5860	5860	0
643	20230905	090300	2172980	5860	5860	5860	5860	0
644	20230905	090200	2172980	5860	5870	5870	5860	131
645	20230905	090100	1405000	5920	5920	5920	5920	0
646	20230905	090000	1405000	5920	5930	5930	5920	237