KissMeData/101530/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	195100	40742910	5640	5640	5640	5640	77
3	20230906	195000	40742910	5640	5640	5640	5640	0
4	20230906	194900	40742910	5640	5640	5640	5640	0
5	20230906	194800	40742910	5640	5640	5640	5640	0
6	20230906	194700	40742910	5640	5640	5640	5640	0
7	20230906	194600	40742910	5640	5640	5640	5640	0
8	20230906	194500	40742910	5640	5640	5640	5640	0
9	20230906	194400	40742910	5640	5640	5640	5640	0
10	20230906	194300	40742910	5640	5640	5640	5640	0
11	20230906	194200	40742910	5640	5640	5640	5640	0
12	20230906	194100	40742910	5640	5640	5640	5640	0
13	20230906	194000	40742910	5640	5640	5640	5640	0
14	20230906	193900	40742910	5640	5640	5640	5640	0
15	20230906	193800	40742910	5640	5640	5640	5640	0
16	20230906	193700	40742910	5640	5640	5640	5640	0
17	20230906	193600	40742910	5640	5640	5640	5640	0
18	20230906	193500	40742910	5640	5640	5640	5640	0
19	20230906	193400	40742910	5640	5640	5640	5640	0
20	20230906	193300	40742910	5640	5640	5640	5640	0
21	20230906	193200	40742910	5640	5640	5640	5640	0
22	20230906	193100	40742910	5640	5640	5640	5640	0
23	20230906	193000	40742910	5640	5640	5640	5640	0
24	20230906	192900	40742910	5640	5640	5640	5640	0
25	20230906	192800	40742910	5640	5640	5640	5640	0
26	20230906	192700	40742910	5640	5640	5640	5640	0
27	20230906	192600	40742910	5640	5640	5640	5640	0
28	20230906	192500	40742910	5640	5640	5640	5640	0
29	20230906	192400	40742910	5640	5640	5640	5640	0
30	20230906	192300	40742910	5640	5640	5640	5640	0
31	20230906	192200	40742910	5640	5640	5640	5640	0
32	20230906	192100	40742910	5640	5640	5640	5640	77
33	20230906	192000	40742910	5640	5640	5640	5640	0
34	20230906	191900	40742910	5640	5640	5640	5640	0
35	20230906	191800	40742910	5640	5640	5640	5640	0
36	20230906	191700	40742910	5640	5640	5640	5640	0
37	20230906	191600	40742910	5640	5640	5640	5640	0
38	20230906	191500	40742910	5640	5640	5640	5640	0
39	20230906	191400	40742910	5640	5640	5640	5640	0
40	20230906	191300	40742910	5640	5640	5640	5640	0
41	20230906	191200	40742910	5640	5640	5640	5640	0
42	20230906	191100	40742910	5640	5640	5640	5640	0
43	20230906	191000	40742910	5640	5640	5640	5640	0
44	20230906	190900	40742910	5640	5640	5640	5640	0
45	20230906	190800	40742910	5640	5640	5640	5640	0
46	20230906	190700	40742910	5640	5640	5640	5640	0
47	20230906	190600	40742910	5640	5640	5640	5640	0
48	20230906	190500	40742910	5640	5640	5640	5640	0
49	20230906	190400	40742910	5640	5640	5640	5640	0
50	20230906	190300	40742910	5640	5640	5640	5640	0
51	20230906	190200	40742910	5640	5640	5640	5640	0
52	20230906	190100	40742910	5640	5640	5640	5640	0
53	20230906	190000	40742910	5640	5640	5640	5640	0
54	20230906	185900	40742910	5640	5640	5640	5640	0
55	20230906	185800	40742910	5640	5640	5640	5640	0
56	20230906	185700	40742910	5640	5640	5640	5640	0
57	20230906	185600	40742910	5640	5640	5640	5640	0
58	20230906	185500	40742910	5640	5640	5640	5640	0
59	20230906	185400	40742910	5640	5640	5640	5640	0
60	20230906	185300	40742910	5640	5640	5640	5640	0
61	20230906	185200	40742910	5640	5640	5640	5640	0
62	20230906	185100	40742910	5640	5640	5640	5640	77
63	20230906	185000	40742910	5640	5640	5640	5640	0
64	20230906	184900	40742910	5640	5640	5640	5640	0
65	20230906	184800	40742910	5640	5640	5640	5640	0
66	20230906	184700	40742910	5640	5640	5640	5640	0
67	20230906	184600	40742910	5640	5640	5640	5640	0
68	20230906	184500	40742910	5640	5640	5640	5640	0
69	20230906	184400	40742910	5640	5640	5640	5640	0
70	20230906	184300	40742910	5640	5640	5640	5640	0
71	20230906	184200	40742910	5640	5640	5640	5640	0
72	20230906	184100	40742910	5640	5640	5640	5640	0
73	20230906	184000	40742910	5640	5640	5640	5640	0
74	20230906	183900	40742910	5640	5640	5640	5640	0
75	20230906	183800	40742910	5640	5640	5640	5640	0
76	20230906	183700	40742910	5640	5640	5640	5640	0
77	20230906	183600	40742910	5640	5640	5640	5640	0
78	20230906	183500	40742910	5640	5640	5640	5640	0
79	20230906	183400	40742910	5640	5640	5640	5640	0
80	20230906	183300	40742910	5640	5640	5640	5640	0
81	20230906	183200	40742910	5640	5640	5640	5640	0
82	20230906	183100	40742910	5640	5640	5640	5640	0
83	20230906	183000	40742910	5640	5640	5640	5640	0
84	20230906	182900	40742910	5640	5640	5640	5640	0
85	20230906	182800	40742910	5640	5640	5640	5640	0
86	20230906	182700	40742910	5640	5640	5640	5640	0
87	20230906	182600	40742910	5640	5640	5640	5640	0
88	20230906	182500	40742910	5640	5640	5640	5640	0
89	20230906	182400	40742910	5640	5640	5640	5640	0
90	20230906	182300	40742910	5640	5640	5640	5640	0
91	20230906	182200	40742910	5640	5640	5640	5640	0
92	20230906	182100	40742910	5640	5640	5640	5640	77
93	20230906	182000	40742910	5640	5640	5640	5640	0
94	20230906	181900	40742910	5640	5640	5640	5640	0
95	20230906	181800	40742910	5640	5640	5640	5640	0
96	20230906	181700	40742910	5640	5640	5640	5640	0
97	20230906	181600	40742910	5640	5640	5640	5640	0
98	20230906	181500	40742910	5640	5640	5640	5640	0
99	20230906	181400	40742910	5640	5640	5640	5640	0
100	20230906	181300	40742910	5640	5640	5640	5640	0
101	20230906	181200	40742910	5640	5640	5640	5640	0
102	20230906	181100	40742910	5640	5640	5640	5640	0
103	20230906	181000	40742910	5640	5640	5640	5640	0
104	20230906	180900	40742910	5640	5640	5640	5640	0
105	20230906	180800	40742910	5640	5640	5640	5640	0
106	20230906	180700	40742910	5640	5640	5640	5640	0
107	20230906	180600	40742910	5640	5640	5640	5640	0
108	20230906	180500	40742910	5640	5640	5640	5640	0
109	20230906	180400	40742910	5640	5640	5640	5640	0
110	20230906	180300	40742910	5640	5640	5640	5640	0
111	20230906	180200	40742910	5640	5640	5640	5640	0
112	20230906	180100	40742910	5640	5640	5640	5640	0
113	20230906	180000	40742910	5640	5640	5640	5640	0
114	20230906	175900	40742910	5640	5640	5640	5640	0
115	20230906	175800	40742910	5640	5640	5640	5640	0
116	20230906	175700	40742910	5640	5640	5640	5640	0
117	20230906	175600	40742910	5640	5640	5640	5640	0
118	20230906	175500	40742910	5640	5640	5640	5640	0
119	20230906	175400	40742910	5640	5640	5640	5640	0
120	20230906	175300	40742910	5640	5640	5640	5640	0
121	20230906	175200	40742910	5640	5640	5640	5640	0
122	20230906	175100	40742910	5640	5640	5640	5640	77
123	20230906	175000	40742910	5640	5640	5640	5640	0
124	20230906	174900	40742910	5640	5640	5640	5640	0
125	20230906	174800	40742910	5640	5640	5640	5640	0
126	20230906	174700	40742910	5640	5640	5640	5640	0
127	20230906	174600	40742910	5640	5640	5640	5640	0
128	20230906	174500	40742910	5640	5640	5640	5640	0
129	20230906	174400	40742910	5640	5640	5640	5640	0
130	20230906	174300	40742910	5640	5640	5640	5640	0
131	20230906	174200	40742910	5640	5640	5640	5640	0
132	20230906	174100	40742910	5640	5640	5640	5640	0
133	20230906	174000	40742910	5640	5640	5640	5640	0
134	20230906	173900	40742910	5640	5640	5640	5640	0
135	20230906	173800	40742910	5640	5640	5640	5640	0
136	20230906	173700	40742910	5640	5640	5640	5640	0
137	20230906	173600	40742910	5640	5640	5640	5640	0
138	20230906	173500	40742910	5640	5640	5640	5640	0
139	20230906	173400	40742910	5640	5640	5640	5640	0
140	20230906	173300	40742910	5640	5640	5640	5640	0
141	20230906	173200	40742910	5640	5640	5640	5640	0
142	20230906	173100	40742910	5640	5640	5640	5640	0
143	20230906	173000	40742910	5640	5640	5640	5640	0
144	20230906	172900	40742910	5640	5640	5640	5640	0
145	20230906	172800	40742910	5640	5640	5640	5640	0
146	20230906	172700	40742910	5640	5640	5640	5640	0
147	20230906	172600	40742910	5640	5640	5640	5640	0
148	20230906	172500	40742910	5640	5640	5640	5640	0
149	20230906	172400	40742910	5640	5640	5640	5640	0
150	20230906	172300	40742910	5640	5640	5640	5640	0
151	20230906	172200	40742910	5640	5640	5640	5640	0
152	20230906	172100	40742910	5640	5640	5640	5640	77
153	20230906	172000	40742910	5640	5640	5640	5640	0
154	20230906	171900	40742910	5640	5640	5640	5640	0
155	20230906	171800	40742910	5640	5640	5640	5640	0
156	20230906	171700	40742910	5640	5640	5640	5640	0
157	20230906	171600	40742910	5640	5640	5640	5640	0
158	20230906	171500	40742910	5640	5640	5640	5640	0
159	20230906	171400	40742910	5640	5640	5640	5640	0
160	20230906	171300	40742910	5640	5640	5640	5640	0
161	20230906	171200	40742910	5640	5640	5640	5640	0
162	20230906	171100	40742910	5640	5640	5640	5640	0
163	20230906	171000	40742910	5640	5640	5640	5640	0
164	20230906	170900	40742910	5640	5640	5640	5640	0
165	20230906	170800	40742910	5640	5640	5640	5640	0
166	20230906	170700	40742910	5640	5640	5640	5640	0
167	20230906	170600	40742910	5640	5640	5640	5640	0
168	20230906	170500	40742910	5640	5640	5640	5640	0
169	20230906	170400	40742910	5640	5640	5640	5640	0
170	20230906	170300	40742910	5640	5640	5640	5640	0
171	20230906	170200	40742910	5640	5640	5640	5640	0
172	20230906	170100	40742910	5640	5640	5640	5640	0
173	20230906	170000	40742910	5640	5640	5640	5640	0
174	20230906	165900	40742910	5640	5640	5640	5640	0
175	20230906	165800	40742910	5640	5640	5640	5640	0
176	20230906	165700	40742910	5640	5640	5640	5640	0
177	20230906	165600	40742910	5640	5640	5640	5640	0
178	20230906	165500	40742910	5640	5640	5640	5640	0
179	20230906	165400	40742910	5640	5640	5640	5640	0
180	20230906	165300	40742910	5640	5640	5640	5640	0
181	20230906	165200	40742910	5640	5640	5640	5640	0
182	20230906	165100	40742910	5640	5640	5640	5640	77
183	20230906	165000	40742910	5640	5640	5640	5640	0
184	20230906	164900	40742910	5640	5640	5640	5640	0
185	20230906	164800	40742910	5640	5640	5640	5640	0
186	20230906	164700	40742910	5640	5640	5640	5640	0
187	20230906	164600	40742910	5640	5640	5640	5640	0
188	20230906	164500	40742910	5640	5640	5640	5640	0
189	20230906	164400	40742910	5640	5640	5640	5640	0
190	20230906	164300	40742910	5640	5640	5640	5640	0
191	20230906	164200	40742910	5640	5640	5640	5640	0
192	20230906	164100	40742910	5640	5640	5640	5640	0
193	20230906	164000	40742910	5640	5640	5640	5640	0
194	20230906	163900	40742910	5640	5640	5640	5640	0
195	20230906	163800	40742910	5640	5640	5640	5640	0
196	20230906	163700	40742910	5640	5640	5640	5640	0
197	20230906	163600	40742910	5640	5640	5640	5640	0
198	20230906	163500	40742910	5640	5640	5640	5640	0
199	20230906	163400	40742910	5640	5640	5640	5640	0
200	20230906	163300	40742910	5640	5640	5640	5640	0
201	20230906	163200	40742910	5640	5640	5640	5640	0
202	20230906	163100	40742910	5640	5640	5640	5640	0
203	20230906	163000	40742910	5640	5640	5640	5640	0
204	20230906	162900	40742910	5640	5640	5640	5640	0
205	20230906	162800	40742910	5640	5640	5640	5640	0
206	20230906	162700	40742910	5640	5640	5640	5640	0
207	20230906	162600	40742910	5640	5640	5640	5640	0
208	20230906	162500	40742910	5640	5640	5640	5640	0
209	20230906	162400	40742910	5640	5640	5640	5640	0
210	20230906	162300	40742910	5640	5640	5640	5640	0
211	20230906	162200	40742910	5640	5640	5640	5640	0
212	20230906	162100	40742910	5640	5640	5640	5640	77
213	20230906	162000	40742910	5640	5640	5640	5640	0
214	20230906	161900	40742910	5640	5640	5640	5640	0
215	20230906	161800	40742910	5640	5640	5640	5640	0
216	20230906	161700	40742910	5640	5640	5640	5640	0
217	20230906	161600	40742910	5640	5640	5640	5640	0
218	20230906	161500	40742910	5640	5640	5640	5640	0
219	20230906	161400	40742910	5640	5640	5640	5640	0
220	20230906	161300	40742910	5640	5640	5640	5640	0
221	20230906	161200	40742910	5640	5640	5640	5640	0
222	20230906	161100	40742910	5640	5640	5640	5640	0
223	20230906	161000	40742910	5640	5640	5640	5640	0
224	20230906	160900	40742910	5640	5640	5640	5640	0
225	20230906	160800	40742910	5640	5640	5640	5640	0
226	20230906	160700	40742910	5640	5640	5640	5640	0
227	20230906	160600	40742910	5640	5640	5640	5640	0
228	20230906	160500	40742910	5640	5640	5640	5640	0
229	20230906	160400	40742910	5640	5640	5640	5640	0
230	20230906	160300	40742910	5640	5640	5640	5640	0
231	20230906	160200	40742910	5640	5640	5640	5640	0
232	20230906	160100	40742910	5640	5640	5640	5640	0
233	20230906	160000	40742910	5640	5640	5640	5640	0
234	20230906	155900	40742910	5640	5640	5640	5640	0
235	20230906	155800	40742910	5640	5640	5640	5640	0
236	20230906	155700	40742910	5640	5640	5640	5640	0
237	20230906	155600	40742910	5640	5640	5640	5640	0
238	20230906	155500	40742910	5640	5640	5640	5640	0
239	20230906	155400	40742910	5640	5640	5640	5640	0
240	20230906	155300	40742910	5640	5640	5640	5640	0
241	20230906	155200	40742910	5640	5640	5640	5640	0
242	20230906	155100	40742910	5640	5640	5640	5640	77
243	20230906	155000	40742910	5640	5640	5640	5640	0
244	20230906	154900	40742910	5640	5640	5640	5640	0
245	20230906	154800	40742910	5640	5640	5640	5640	0
246	20230906	154700	40742910	5640	5640	5640	5640	0
247	20230906	154600	40742910	5640	5640	5640	5640	0
248	20230906	154500	40742910	5640	5640	5640	5640	0
249	20230906	154400	40742910	5640	5640	5640	5640	0
250	20230906	154300	40742910	5640	5640	5640	5640	0
251	20230906	154200	40742910	5640	5640	5640	5640	0
252	20230906	154100	40742910	5640	5640	5640	5640	0
253	20230906	154000	40742910	5640	5640	5640	5640	0
254	20230906	153900	40742910	5640	5640	5640	5640	0
255	20230906	153800	40742910	5640	5640	5640	5640	0
256	20230906	153700	40742910	5640	5640	5640	5640	0
257	20230906	153600	40742910	5640	5640	5640	5640	0
258	20230906	153500	40742910	5640	5640	5640	5640	0
259	20230906	153400	40742910	5640	5640	5640	5640	0
260	20230906	153300	40742910	5640	5640	5640	5640	0
261	20230906	153200	40742910	5640	5640	5640	5640	0
262	20230906	153100	40742910	5640	5640	5640	5640	0
263	20230906	153000	40742910	5640	5640	5640	5640	77
264	20230906	152900	40308630	5650	5650	5650	5650	0
265	20230906	152800	40308630	5650	5650	5650	5650	0
266	20230906	152700	40308630	5650	5650	5650	5650	0
267	20230906	152600	40308630	5650	5650	5650	5650	0
268	20230906	152500	40308630	5650	5650	5650	5650	0
269	20230906	152400	40308630	5650	5650	5650	5650	0
270	20230906	152300	40308630	5650	5650	5650	5650	0
271	20230906	152200	40308630	5650	5650	5650	5650	0
272	20230906	152100	40308630	5650	5650	5650	5650	0
273	20230906	152000	40308630	5650	5650	5650	5650	0
274	20230906	151900	40308630	5650	5650	5650	5650	0
275	20230906	151800	40308630	5650	5650	5650	5650	0
276	20230906	151700	40308630	5650	5650	5650	5650	4
277	20230906	151600	40286030	5650	5650	5650	5650	0
278	20230906	151500	40286030	5650	5650	5650	5650	3
279	20230906	151400	40269080	5640	5640	5640	5640	90
280	20230906	151300	39761480	5640	5640	5640	5640	1
281	20230906	151200	39755840	5640	5640	5640	5640	1
282	20230906	151100	39750200	5640	5640	5640	5640	0
283	20230906	151000	39750200	5640	5640	5640	5640	0
284	20230906	150900	39750200	5640	5640	5640	5640	0
285	20230906	150800	39750200	5640	5640	5640	5640	1
286	20230906	150700	39744560	5640	5640	5640	5640	0
287	20230906	150600	39744560	5640	5640	5640	5640	0
288	20230906	150500	39744560	5640	5640	5640	5640	1
289	20230906	150400	39738920	5640	5640	5640	5640	0
290	20230906	150300	39738920	5640	5640	5640	5640	0
291	20230906	150200	39738920	5640	5640	5640	5630	41
292	20230906	150100	39507750	5630	5630	5630	5630	0
293	20230906	150000	39507750	5630	5630	5630	5630	0
294	20230906	145900	39507750	5630	5630	5630	5630	0
295	20230906	145800	39507750	5630	5630	5630	5630	0
296	20230906	145700	39507750	5630	5630	5630	5630	0
297	20230906	145600	39507750	5630	5630	5630	5630	0
298	20230906	145500	39507750	5630	5630	5630	5630	0
299	20230906	145400	39507750	5630	5630	5630	5630	0
300	20230906	145300	39507750	5630	5630	5630	5630	0
301	20230906	145200	39507750	5630	5630	5630	5630	0
302	20230906	145100	39507750	5630	5630	5630	5630	0
303	20230906	145000	39507750	5630	5630	5630	5630	8
304	20230906	144900	39462710	5650	5650	5650	5650	0
305	20230906	144800	39462710	5650	5650	5650	5650	0
306	20230906	144700	39462710	5650	5650	5650	5650	0
307	20230906	144600	39462710	5650	5650	5650	5650	0
308	20230906	144500	39462710	5650	5650	5650	5650	0
309	20230906	144400	39462710	5650	5650	5650	5650	0
310	20230906	144300	39462710	5650	5650	5650	5650	0
311	20230906	144200	39462710	5650	5650	5650	5650	0
312	20230906	144100	39462710	5650	5650	5650	5650	0
313	20230906	144000	39462710	5650	5670	5670	5650	3
314	20230906	143900	39445720	5650	5650	5650	5650	1
315	20230906	143800	39440070	5670	5650	5670	5650	80
316	20230906	143700	38986500	5630	5650	5650	5630	415
317	20230906	143600	36646450	5640	5640	5640	5640	0
318	20230906	143500	36646450	5640	5640	5640	5640	0
319	20230906	143400	36646450	5640	5640	5640	5640	0
320	20230906	143300	36646450	5640	5640	5640	5640	0
321	20230906	143200	36646450	5640	5660	5660	5640	20
322	20230906	143100	36533450	5660	5660	5660	5660	0
323	20230906	143000	36533450	5660	5670	5670	5660	10
324	20230906	142900	36476800	5670	5670	5670	5670	0
325	20230906	142800	36476800	5670	5670	5670	5670	0
326	20230906	142700	36476800	5670	5670	5670	5670	3
327	20230906	142600	36459790	5670	5670	5670	5670	5
328	20230906	142500	36431440	5660	5660	5660	5660	0
329	20230906	142400	36431440	5660	5660	5660	5660	6
330	20230906	142300	36397480	5660	5660	5660	5660	57
331	20230906	142200	36074860	5660	5660	5660	5660	0
332	20230906	142100	36074860	5660	5660	5660	5660	0
333	20230906	142000	36074860	5660	5660	5660	5660	0
334	20230906	141900	36074860	5660	5660	5660	5660	0
335	20230906	141800	36074860	5660	5660	5660	5660	0
336	20230906	141700	36074860	5660	5660	5660	5660	0
337	20230906	141600	36074860	5660	5660	5660	5660	0
338	20230906	141500	36074860	5660	5660	5660	5660	10
339	20230906	141400	36018260	5640	5640	5640	5640	0
340	20230906	141300	36018260	5640	5640	5640	5640	89
341	20230906	141200	35516300	5650	5650	5650	5650	211
342	20230906	141100	34324150	5650	5650	5650	5650	0
343	20230906	141000	34324150	5650	5650	5650	5650	0
344	20230906	140900	34324150	5650	5650	5650	5650	0
345	20230906	140800	34324150	5650	5650	5650	5650	0
346	20230906	140700	34324150	5650	5650	5650	5650	30
347	20230906	140600	34154650	5650	5650	5650	5650	416
348	20230906	140500	31804250	5660	5660	5660	5660	0
349	20230906	140400	31804250	5660	5660	5660	5660	0
350	20230906	140300	31804250	5660	5660	5660	5660	11
351	20230906	140200	31741990	5650	5650	5650	5650	0
352	20230906	140100	31741990	5650	5650	5650	5650	15
353	20230906	140000	31657240	5650	5650	5650	5650	0
354	20230906	135900	31657240	5650	5650	5650	5650	0
355	20230906	135800	31657240	5650	5650	5650	5650	29
356	20230906	135700	31493390	5660	5660	5660	5660	13
357	20230906	135600	31419810	5670	5670	5670	5670	0
358	20230906	135500	31419810	5670	5670	5670	5670	10
359	20230906	135400	31363110	5680	5680	5680	5680	0
360	20230906	135300	31363110	5680	5680	5680	5680	0
361	20230906	135200	31363110	5680	5680	5680	5680	0
362	20230906	135100	31363110	5680	5680	5680	5680	0
363	20230906	135000	31363110	5680	5680	5680	5680	0
364	20230906	134900	31363110	5680	5670	5680	5670	146
365	20230906	134800	30533900	5670	5670	5670	5670	0
366	20230906	134700	30533900	5670	5670	5670	5670	1
367	20230906	134600	30528230	5670	5670	5670	5670	0
368	20230906	134500	30528230	5670	5670	5670	5670	0
369	20230906	134400	30528230	5670	5670	5670	5670	1
370	20230906	134300	30522560	5670	5670	5670	5670	0
371	20230906	134200	30522560	5670	5670	5670	5670	0
372	20230906	134100	30522560	5670	5670	5670	5670	0
373	20230906	134000	30522560	5670	5670	5670	5670	0
374	20230906	133900	30522560	5670	5670	5670	5670	0
375	20230906	133800	30522560	5670	5670	5670	5670	0
376	20230906	133700	30522560	5670	5670	5670	5670	0
377	20230906	133600	30522560	5670	5670	5670	5670	0
378	20230906	133500	30522560	5670	5670	5670	5670	0
379	20230906	133400	30522560	5670	5670	5670	5670	104
380	20230906	133300	29932880	5670	5670	5670	5670	0
381	20230906	133200	29932880	5670	5670	5670	5670	0
382	20230906	133100	29932880	5670	5670	5670	5670	0
383	20230906	133000	29932880	5670	5670	5670	5670	0
384	20230906	132900	29932880	5670	5670	5670	5670	0
385	20230906	132800	29932880	5670	5670	5670	5670	2
386	20230906	132700	29921540	5670	5670	5670	5670	8
387	20230906	132600	29876180	5670	5670	5670	5670	0
388	20230906	132500	29876180	5670	5670	5670	5670	0
389	20230906	132400	29876180	5670	5670	5670	5670	30
390	20230906	132300	29706080	5670	5670	5670	5670	0
391	20230906	132200	29706080	5670	5670	5670	5670	0
392	20230906	132100	29706080	5670	5670	5670	5670	5
393	20230906	132000	29677730	5660	5660	5660	5660	0
394	20230906	131900	29677730	5660	5660	5660	5660	0
395	20230906	131800	29677730	5660	5660	5660	5660	0
396	20230906	131700	29677730	5660	5660	5660	5660	0
397	20230906	131600	29677730	5660	5660	5660	5660	0
398	20230906	131500	29677730	5660	5660	5660	5660	0
399	20230906	131400	29677730	5660	5660	5660	5660	0
400	20230906	131300	29677730	5660	5660	5660	5660	0
401	20230906	131200	29677730	5660	5660	5660	5660	0
402	20230906	131100	29677730	5660	5660	5660	5660	0
403	20230906	131000	29677730	5660	5660	5660	5660	0
404	20230906	130900	29677730	5660	5660	5660	5660	0
405	20230906	130800	29677730	5660	5660	5660	5660	5
406	20230906	130700	29649430	5660	5660	5660	5660	6
407	20230906	130600	29615470	5660	5660	5660	5660	5
408	20230906	130500	29587170	5660	5660	5660	5660	0
409	20230906	130400	29587170	5660	5660	5660	5660	0
410	20230906	130300	29587170	5660	5660	5660	5660	0
411	20230906	130200	29587170	5660	5650	5670	5650	26
412	20230906	130100	29440110	5660	5660	5660	5660	17
413	20230906	130000	29343890	5670	5670	5670	5670	0
414	20230906	125900	29343890	5670	5670	5670	5670	0
415	20230906	125800	29343890	5670	5670	5670	5670	0
416	20230906	125700	29343890	5670	5670	5670	5670	0
417	20230906	125600	29343890	5670	5670	5670	5670	0
418	20230906	125500	29343890	5670	5670	5670	5670	0
419	20230906	125400	29343890	5670	5670	5670	5670	0
420	20230906	125300	29343890	5670	5670	5670	5670	12
421	20230906	125200	29275850	5680	5680	5680	5680	0
422	20230906	125100	29275850	5680	5680	5680	5680	0
423	20230906	125000	29275850	5680	5680	5680	5680	0
424	20230906	124900	29275850	5680	5680	5680	5680	0
425	20230906	124800	29275850	5680	5680	5680	5680	0
426	20230906	124700	29275850	5680	5680	5680	5680	0
427	20230906	124600	29275850	5680	5680	5680	5680	0
428	20230906	124500	29275850	5680	5680	5680	5680	0
429	20230906	124400	29275850	5680	5680	5680	5680	0
430	20230906	124300	29275850	5680	5680	5680	5680	0
431	20230906	124200	29275850	5680	5680	5680	5680	0
432	20230906	124100	29275850	5680	5680	5680	5680	0
433	20230906	124000	29275850	5680	5680	5680	5680	0
434	20230906	123900	29275850	5680	5680	5680	5680	0
435	20230906	123800	29275850	5680	5680	5680	5680	10
436	20230906	123700	29219050	5680	5680	5680	5680	0
437	20230906	123600	29219050	5680	5680	5680	5680	1
438	20230906	123500	29213370	5680	5680	5680	5680	0
439	20230906	123400	29213370	5680	5680	5680	5680	0
440	20230906	123300	29213370	5680	5680	5680	5680	0
441	20230906	123200	29213370	5680	5680	5680	5680	22
442	20230906	123100	29088410	5660	5660	5660	5660	0
443	20230906	123000	29088410	5660	5660	5660	5660	0
444	20230906	122900	29088410	5660	5660	5660	5660	1
445	20230906	122800	29082750	5660	5660	5660	5660	0
446	20230906	122700	29082750	5660	5660	5660	5660	0
447	20230906	122600	29082750	5660	5660	5660	5660	0
448	20230906	122500	29082750	5660	5660	5660	5660	0
449	20230906	122400	29082750	5660	5660	5660	5660	1
450	20230906	122300	29077090	5660	5660	5660	5660	0
451	20230906	122200	29077090	5660	5660	5660	5660	0
452	20230906	122100	29077090	5660	5660	5660	5660	0
453	20230906	122000	29077090	5660	5660	5660	5660	0
454	20230906	121900	29077090	5660	5660	5660	5660	0
455	20230906	121800	29077090	5660	5660	5660	5660	0
456	20230906	121700	29077090	5660	5660	5660	5660	0
457	20230906	121600	29077090	5660	5660	5660	5660	0
458	20230906	121500	29077090	5660	5660	5660	5660	0
459	20230906	121400	29077090	5660	5660	5660	5660	0
460	20230906	121300	29077090	5660	5660	5660	5660	0
461	20230906	121200	29077090	5660	5660	5660	5660	1
462	20230906	121100	29071430	5660	5660	5660	5660	0
463	20230906	121000	29071430	5660	5660	5660	5660	0
464	20230906	120900	29071430	5660	5660	5660	5660	0
465	20230906	120800	29071430	5660	5660	5660	5660	0
466	20230906	120700	29071430	5660	5660	5660	5660	0
467	20230906	120600	29071430	5660	5660	5660	5660	0
468	20230906	120500	29071430	5660	5660	5660	5660	0
469	20230906	120400	29071430	5660	5660	5660	5660	0
470	20230906	120300	29071430	5660	5660	5660	5660	0
471	20230906	120200	29071430	5660	5660	5660	5660	0
472	20230906	120100	29071430	5660	5660	5660	5660	0
473	20230906	120000	29071430	5660	5660	5660	5660	0
474	20230906	115900	29071430	5660	5660	5660	5660	0
475	20230906	115800	29071430	5660	5660	5660	5660	0
476	20230906	115700	29071430	5660	5660	5660	5660	0
477	20230906	115600	29071430	5660	5660	5660	5660	0
478	20230906	115500	29071430	5660	5660	5660	5660	0
479	20230906	115400	29071430	5660	5660	5660	5660	0
480	20230906	115300	29071430	5660	5660	5660	5660	0
481	20230906	115200	29071430	5660	5660	5660	5660	0
482	20230906	115100	29071430	5660	5660	5660	5660	0
483	20230906	115000	29071430	5660	5660	5660	5660	551
484	20230906	114900	25952770	5650	5650	5650	5650	0
485	20230906	114800	25952770	5650	5650	5650	5650	0
486	20230906	114700	25952770	5650	5650	5650	5650	0
487	20230906	114600	25952770	5650	5650	5650	5650	0
488	20230906	114500	25952770	5650	5650	5650	5650	0
489	20230906	114400	25952770	5650	5650	5650	5650	0
490	20230906	114300	25952770	5650	5650	5650	5650	0
491	20230906	114200	25952770	5650	5650	5650	5650	0
492	20230906	114100	25952770	5650	5650	5650	5650	0
493	20230906	114000	25952770	5650	5650	5650	5650	0
494	20230906	113900	25952770	5650	5650	5650	5650	0
495	20230906	113800	25952770	5650	5650	5650	5650	0
496	20230906	113700	25952770	5650	5650	5650	5650	0
497	20230906	113600	25952770	5650	5650	5650	5650	0
498	20230906	113500	25952770	5650	5650	5650	5650	0
499	20230906	113400	25952770	5650	5650	5650	5650	0
500	20230906	113300	25952770	5650	5650	5650	5650	0
501	20230906	113200	25952770	5650	5650	5650	5650	12
502	20230906	113100	25884970	5660	5660	5660	5660	0
503	20230906	113000	25884970	5660	5660	5660	5660	0
504	20230906	112900	25884970	5660	5660	5660	5660	0
505	20230906	112800	25884970	5660	5660	5660	5660	0
506	20230906	112700	25884970	5660	5660	5660	5660	0
507	20230906	112600	25884970	5660	5660	5660	5660	1
508	20230906	112500	25879310	5650	5650	5650	5650	0
509	20230906	112400	25879310	5650	5650	5650	5650	0
510	20230906	112300	25879310	5650	5650	5650	5650	0
511	20230906	112200	25879310	5650	5650	5650	5650	0
512	20230906	112100	25879310	5650	5650	5650	5650	0
513	20230906	112000	25879310	5650	5650	5650	5650	20
514	20230906	111900	25766310	5660	5660	5660	5660	0
515	20230906	111800	25766310	5660	5660	5660	5660	1
516	20230906	111700	25760650	5650	5650	5650	5650	0
517	20230906	111600	25760650	5650	5650	5650	5650	0
518	20230906	111500	25760650	5650	5650	5650	5650	0
519	20230906	111400	25760650	5650	5650	5650	5650	0
520	20230906	111300	25760650	5650	5650	5650	5650	0
521	20230906	111200	25760650	5650	5650	5650	5650	0
522	20230906	111100	25760650	5650	5660	5660	5650	465
523	20230906	111000	23128830	5660	5660	5660	5660	0
524	20230906	110900	23128830	5660	5660	5660	5660	151
525	20230906	110800	22274170	5680	5680	5680	5680	0
526	20230906	110700	22274170	5680	5680	5680	5680	0
527	20230906	110600	22274170	5680	5680	5680	5680	0
528	20230906	110500	22274170	5680	5680	5680	5680	0
529	20230906	110400	22274170	5680	5680	5680	5680	0
530	20230906	110300	22274170	5680	5680	5680	5680	0
531	20230906	110200	22274170	5680	5680	5680	5680	2
532	20230906	110100	22262810	5680	5680	5680	5680	0
533	20230906	110000	22262810	5680	5680	5680	5680	2
534	20230906	105900	22251450	5660	5660	5660	5660	0
535	20230906	105800	22251450	5660	5660	5660	5660	0
536	20230906	105700	22251450	5660	5660	5660	5660	0
537	20230906	105600	22251450	5660	5660	5660	5660	0
538	20230906	105500	22251450	5660	5660	5660	5660	1
539	20230906	105400	22245790	5690	5690	5690	5690	0
540	20230906	105300	22245790	5690	5690	5690	5690	0
541	20230906	105200	22245790	5690	5690	5690	5690	0
542	20230906	105100	22245790	5690	5690	5690	5690	0
543	20230906	105000	22245790	5690	5690	5690	5690	0
544	20230906	104900	22245790	5690	5690	5690	5690	0
545	20230906	104800	22245790	5690	5670	5690	5670	7
546	20230906	104700	22205990	5670	5670	5670	5670	0
547	20230906	104600	22205990	5670	5670	5670	5670	3
548	20230906	104500	22188980	5660	5660	5660	5660	0
549	20230906	104400	22188980	5660	5660	5660	5660	1
550	20230906	104300	22183320	5660	5660	5660	5660	0
551	20230906	104200	22183320	5660	5660	5660	5660	0
552	20230906	104100	22183320	5660	5660	5660	5660	1
553	20230906	104000	22177660	5660	5660	5660	5660	4
554	20230906	103900	22155020	5660	5660	5660	5660	0
555	20230906	103800	22155020	5660	5660	5660	5660	7
556	20230906	103700	22115400	5660	5660	5660	5660	5
557	20230906	103600	22087100	5660	5660	5660	5660	1
558	20230906	103500	22081440	5650	5650	5650	5650	0
559	20230906	103400	22081440	5650	5650	5650	5650	0
560	20230906	103300	22081440	5650	5650	5650	5650	0
561	20230906	103200	22081440	5650	5650	5650	5650	0
562	20230906	103100	22081440	5650	5650	5650	5650	0
563	20230906	103000	22081440	5650	5650	5650	5650	0
564	20230906	102900	22081440	5650	5650	5650	5650	0
565	20230906	102800	22081440	5650	5650	5650	5650	0
566	20230906	102700	22081440	5650	5650	5650	5650	0
567	20230906	102600	22081440	5650	5650	5650	5650	0
568	20230906	102500	22081440	5650	5650	5650	5650	0
569	20230906	102400	22081440	5650	5650	5650	5650	0
570	20230906	102300	22081440	5650	5650	5650	5650	2
571	20230906	102200	22070140	5640	5640	5640	5640	3
572	20230906	102100	22053220	5650	5650	5650	5650	0
573	20230906	102000	22053220	5650	5650	5650	5650	10
574	20230906	101900	21996720	5650	5650	5650	5650	0
575	20230906	101800	21996720	5650	5650	5650	5650	0
576	20230906	101700	21996720	5650	5650	5650	5650	0
577	20230906	101600	21996720	5650	5650	5650	5650	0
578	20230906	101500	21996720	5650	5650	5650	5650	2
579	20230906	101400	21985420	5650	5650	5650	5650	0
580	20230906	101300	21985420	5650	5650	5650	5650	1
581	20230906	101200	21979770	5650	5650	5650	5650	0
582	20230906	101100	21979770	5650	5650	5650	5650	0
583	20230906	101000	21979770	5650	5650	5650	5650	0
584	20230906	100900	21979770	5650	5650	5650	5650	0
585	20230906	100800	21979770	5650	5650	5650	5650	0
586	20230906	100700	21979770	5650	5650	5650	5650	0
587	20230906	100600	21979770	5650	5650	5650	5650	0
588	20230906	100500	21979770	5650	5650	5650	5650	0
589	20230906	100400	21979770	5650	5650	5650	5650	0
590	20230906	100300	21979770	5650	5650	5650	5650	0
591	20230906	100200	21979770	5650	5650	5650	5650	0
592	20230906	100100	21979770	5650	5650	5650	5650	0
593	20230906	100000	21979770	5650	5650	5650	5650	0
594	20230906	095900	21979770	5650	5650	5650	5650	0
595	20230906	095800	21979770	5650	5650	5650	5650	0
596	20230906	095700	21979770	5650	5650	5650	5650	250
597	20230906	095600	20567270	5650	5650	5650	5650	0
598	20230906	095500	20567270	5650	5650	5650	5650	0
599	20230906	095400	20567270	5650	5650	5650	5650	0
600	20230906	095300	20567270	5650	5650	5650	5650	0
601	20230906	095200	20567270	5650	5650	5650	5650	1
602	20230906	095100	20561620	5650	5650	5650	5650	0
603	20230906	095000	20561620	5650	5650	5650	5650	2
604	20230906	094900	20550320	5640	5640	5640	5640	187
605	20230906	094800	19495640	5630	5630	5630	5630	0
606	20230906	094700	19495640	5630	5630	5630	5630	1
607	20230906	094600	19490010	5630	5630	5630	5630	10
608	20230906	094500	19433710	5650	5650	5650	5650	0
609	20230906	094400	19433710	5650	5650	5650	5650	0
610	20230906	094300	19433710	5650	5650	5650	5650	0
611	20230906	094200	19433710	5650	5650	5650	5650	0
612	20230906	094100	19433710	5650	5650	5650	5650	0
613	20230906	094000	19433710	5650	5640	5660	5640	11
614	20230906	093900	19371620	5640	5640	5640	5640	10
615	20230906	093800	19315220	5640	5640	5640	5640	10
616	20230906	093700	19258820	5640	5640	5640	5640	16
617	20230906	093600	19168580	5690	5660	5690	5660	3
618	20230906	093500	19151540	5690	5640	5690	5640	22
619	20230906	093400	19027210	5650	5640	5650	5640	321
620	20230906	093300	17216750	5640	5640	5640	5640	6
621	20230906	093200	17182910	5650	5650	5650	5650	0
622	20230906	093100	17182910	5650	5650	5650	5650	0
623	20230906	093000	17182910	5650	5670	5700	5550	2667
624	20230906	092900	2172500	5700	5700	5700	5700	0
625	20230906	092800	2172500	5700	5700	5700	5700	0
626	20230906	092700	2172500	5700	5700	5700	5700	1
627	20230906	092600	2166800	5700	5700	5700	5700	0
628	20230906	092500	2166800	5700	5690	5700	5690	38
629	20230906	092400	1950210	5740	5690	5740	5690	34
630	20230906	092300	1755450	5730	5690	5730	5690	49
631	20230906	092200	1476060	5700	5670	5700	5670	54
632	20230906	092100	1168950	5670	5670	5670	5670	0
633	20230906	092000	1168950	5670	5670	5670	5670	0
634	20230906	091900	1168950	5670	5670	5670	5670	0
635	20230906	091800	1168950	5670	5670	5670	5670	0
636	20230906	091700	1168950	5670	5670	5670	5670	0
637	20230906	091600	1168950	5670	5670	5670	5670	0
638	20230906	091500	1168950	5670	5670	5670	5670	0
639	20230906	091400	1168950	5670	5670	5670	5670	0
640	20230906	091300	1168950	5670	5670	5670	5670	0
641	20230906	091200	1168950	5670	5670	5670	5670	10
642	20230906	091100	1112250	5660	5660	5660	5660	0
643	20230906	091000	1112250	5660	5660	5660	5660	0
644	20230906	090900	1112250	5660	5660	5660	5660	21
645	20230906	090800	993390	5660	5660	5660	5660	4
646	20230906	090700	970750	5620	5620	5620	5620	0
647	20230906	090600	970750	5620	5620	5620	5620	0
648	20230906	090500	970750	5620	5650	5650	5610	111
649	20230906	090400	346440	5640	5640	5640	5640	0
650	20230906	090300	346440	5640	5640	5640	5640	0
651	20230906	090200	346440	5640	5640	5640	5640	0
652	20230906	090100	346440	5640	5640	5640	5640	1
653	20230906	090000	340800	5680	5680	5680	5680	60