KissMeData/024070/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	190700	6350405	2665	2665	2665	2665	535
3	20230922	190600	6350405	2665	2665	2665	2665	0
4	20230922	190500	6350405	2665	2665	2665	2665	0
5	20230922	190400	6350405	2665	2665	2665	2665	0
6	20230922	190300	6350405	2665	2665	2665	2665	0
7	20230922	190200	6350405	2665	2665	2665	2665	0
8	20230922	190100	6350405	2665	2665	2665	2665	0
9	20230922	190000	6350405	2665	2665	2665	2665	0
10	20230922	185900	6350405	2665	2665	2665	2665	0
11	20230922	185800	6350405	2665	2665	2665	2665	0
12	20230922	185700	6350405	2665	2665	2665	2665	0
13	20230922	185600	6350405	2665	2665	2665	2665	0
14	20230922	185500	6350405	2665	2665	2665	2665	0
15	20230922	185400	6350405	2665	2665	2665	2665	0
16	20230922	185300	6350405	2665	2665	2665	2665	0
17	20230922	185200	6350405	2665	2665	2665	2665	0
18	20230922	185100	6350405	2665	2665	2665	2665	0
19	20230922	185000	6350405	2665	2665	2665	2665	0
20	20230922	184900	6350405	2665	2665	2665	2665	0
21	20230922	184800	6350405	2665	2665	2665	2665	0
22	20230922	184700	6350405	2665	2665	2665	2665	0
23	20230922	184600	6350405	2665	2665	2665	2665	0
24	20230922	184500	6350405	2665	2665	2665	2665	0
25	20230922	184400	6350405	2665	2665	2665	2665	0
26	20230922	184300	6350405	2665	2665	2665	2665	0
27	20230922	184200	6350405	2665	2665	2665	2665	0
28	20230922	184100	6350405	2665	2665	2665	2665	0
29	20230922	184000	6350405	2665	2665	2665	2665	0
30	20230922	183900	6350405	2665	2665	2665	2665	0
31	20230922	183800	6350405	2665	2665	2665	2665	0
32	20230922	183700	6350405	2665	2665	2665	2665	535
33	20230922	183600	6350405	2665	2665	2665	2665	0
34	20230922	183500	6350405	2665	2665	2665	2665	0
35	20230922	183400	6350405	2665	2665	2665	2665	0
36	20230922	183300	6350405	2665	2665	2665	2665	0
37	20230922	183200	6350405	2665	2665	2665	2665	0
38	20230922	183100	6350405	2665	2665	2665	2665	0
39	20230922	183000	6350405	2665	2665	2665	2665	0
40	20230922	182900	6350405	2665	2665	2665	2665	0
41	20230922	182800	6350405	2665	2665	2665	2665	0
42	20230922	182700	6350405	2665	2665	2665	2665	0
43	20230922	182600	6350405	2665	2665	2665	2665	0
44	20230922	182500	6350405	2665	2665	2665	2665	0
45	20230922	182400	6350405	2665	2665	2665	2665	0
46	20230922	182300	6350405	2665	2665	2665	2665	0
47	20230922	182200	6350405	2665	2665	2665	2665	0
48	20230922	182100	6350405	2665	2665	2665	2665	0
49	20230922	182000	6350405	2665	2665	2665	2665	0
50	20230922	181900	6350405	2665	2665	2665	2665	0
51	20230922	181800	6350405	2665	2665	2665	2665	0
52	20230922	181700	6350405	2665	2665	2665	2665	0
53	20230922	181600	6350405	2665	2665	2665	2665	0
54	20230922	181500	6350405	2665	2665	2665	2665	0
55	20230922	181400	6350405	2665	2665	2665	2665	0
56	20230922	181300	6350405	2665	2665	2665	2665	0
57	20230922	181200	6350405	2665	2665	2665	2665	0
58	20230922	181100	6350405	2665	2665	2665	2665	0
59	20230922	181000	6350405	2665	2665	2665	2665	0
60	20230922	180900	6350405	2665	2665	2665	2665	0
61	20230922	180800	6350405	2665	2665	2665	2665	0
62	20230922	180700	6350405	2665	2665	2665	2665	535
63	20230922	180600	6350405	2665	2665	2665	2665	0
64	20230922	180500	6350405	2665	2665	2665	2665	0
65	20230922	180400	6350405	2665	2665	2665	2665	0
66	20230922	180300	6350405	2665	2665	2665	2665	0
67	20230922	180200	6350405	2665	2665	2665	2665	0
68	20230922	180100	6350405	2665	2665	2665	2665	0
69	20230922	180000	6350405	2665	2665	2665	2665	0
70	20230922	175900	6350405	2665	2665	2665	2665	0
71	20230922	175800	6350405	2665	2665	2665	2665	0
72	20230922	175700	6350405	2665	2665	2665	2665	0
73	20230922	175600	6350405	2665	2665	2665	2665	0
74	20230922	175500	6350405	2665	2665	2665	2665	0
75	20230922	175400	6350405	2665	2665	2665	2665	0
76	20230922	175300	6350405	2665	2665	2665	2665	0
77	20230922	175200	6350405	2665	2665	2665	2665	0
78	20230922	175100	6350405	2665	2665	2665	2665	0
79	20230922	175000	6350405	2665	2665	2665	2665	0
80	20230922	174900	6350405	2665	2665	2665	2665	0
81	20230922	174800	6350405	2665	2665	2665	2665	0
82	20230922	174700	6350405	2665	2665	2665	2665	0
83	20230922	174600	6350405	2665	2665	2665	2665	0
84	20230922	174500	6350405	2665	2665	2665	2665	0
85	20230922	174400	6350405	2665	2665	2665	2665	0
86	20230922	174300	6350405	2665	2665	2665	2665	0
87	20230922	174200	6350405	2665	2665	2665	2665	0
88	20230922	174100	6350405	2665	2665	2665	2665	0
89	20230922	174000	6350405	2665	2665	2665	2665	0
90	20230922	173900	6350405	2665	2665	2665	2665	0
91	20230922	173800	6350405	2665	2665	2665	2665	0
92	20230922	173700	6350405	2665	2665	2665	2665	535
93	20230922	173600	6350405	2665	2665	2665	2665	0
94	20230922	173500	6350405	2665	2665	2665	2665	0
95	20230922	173400	6350405	2665	2665	2665	2665	0
96	20230922	173300	6350405	2665	2665	2665	2665	0
97	20230922	173200	6350405	2665	2665	2665	2665	0
98	20230922	173100	6350405	2665	2665	2665	2665	0
99	20230922	173000	6350405	2665	2665	2665	2665	0
100	20230922	172900	6350405	2665	2665	2665	2665	0
101	20230922	172800	6350405	2665	2665	2665	2665	0
102	20230922	172700	6350405	2665	2665	2665	2665	0
103	20230922	172600	6350405	2665	2665	2665	2665	0
104	20230922	172500	6350405	2665	2665	2665	2665	0
105	20230922	172400	6350405	2665	2665	2665	2665	0
106	20230922	172300	6350405	2665	2665	2665	2665	0
107	20230922	172200	6350405	2665	2665	2665	2665	0
108	20230922	172100	6350405	2665	2665	2665	2665	0
109	20230922	172000	6350405	2665	2665	2665	2665	0
110	20230922	171900	6350405	2665	2665	2665	2665	0
111	20230922	171800	6350405	2665	2665	2665	2665	0
112	20230922	171700	6350405	2665	2665	2665	2665	0
113	20230922	171600	6350405	2665	2665	2665	2665	0
114	20230922	171500	6350405	2665	2665	2665	2665	0
115	20230922	171400	6350405	2665	2665	2665	2665	0
116	20230922	171300	6350405	2665	2665	2665	2665	0
117	20230922	171200	6350405	2665	2665	2665	2665	0
118	20230922	171100	6350405	2665	2665	2665	2665	0
119	20230922	171000	6350405	2665	2665	2665	2665	0
120	20230922	170900	6350405	2665	2665	2665	2665	0
121	20230922	170800	6350405	2665	2665	2665	2665	0
122	20230922	170700	6350405	2665	2665	2665	2665	535
123	20230922	170600	6350405	2665	2665	2665	2665	0
124	20230922	170500	6350405	2665	2665	2665	2665	0
125	20230922	170400	6350405	2665	2665	2665	2665	0
126	20230922	170300	6350405	2665	2665	2665	2665	0
127	20230922	170200	6350405	2665	2665	2665	2665	0
128	20230922	170100	6350405	2665	2665	2665	2665	0
129	20230922	170000	6350405	2665	2665	2665	2665	0
130	20230922	165900	6350405	2665	2665	2665	2665	0
131	20230922	165800	6350405	2665	2665	2665	2665	0
132	20230922	165700	6350405	2665	2665	2665	2665	0
133	20230922	165600	6350405	2665	2665	2665	2665	0
134	20230922	165500	6350405	2665	2665	2665	2665	0
135	20230922	165400	6350405	2665	2665	2665	2665	0
136	20230922	165300	6350405	2665	2665	2665	2665	0
137	20230922	165200	6350405	2665	2665	2665	2665	0
138	20230922	165100	6350405	2665	2665	2665	2665	0
139	20230922	165000	6350405	2665	2665	2665	2665	0
140	20230922	164900	6350405	2665	2665	2665	2665	0
141	20230922	164800	6350405	2665	2665	2665	2665	0
142	20230922	164700	6350405	2665	2665	2665	2665	0
143	20230922	164600	6350405	2665	2665	2665	2665	0
144	20230922	164500	6350405	2665	2665	2665	2665	0
145	20230922	164400	6350405	2665	2665	2665	2665	0
146	20230922	164300	6350405	2665	2665	2665	2665	0
147	20230922	164200	6350405	2665	2665	2665	2665	0
148	20230922	164100	6350405	2665	2665	2665	2665	0
149	20230922	164000	6350405	2665	2665	2665	2665	0
150	20230922	163900	6350405	2665	2665	2665	2665	0
151	20230922	163800	6350405	2665	2665	2665	2665	0
152	20230922	163700	6350405	2665	2665	2665	2665	535
153	20230922	163600	6350405	2665	2665	2665	2665	0
154	20230922	163500	6350405	2665	2665	2665	2665	0
155	20230922	163400	6350405	2665	2665	2665	2665	0
156	20230922	163300	6350405	2665	2665	2665	2665	0
157	20230922	163200	6350405	2665	2665	2665	2665	0
158	20230922	163100	6350405	2665	2665	2665	2665	0
159	20230922	163000	6350405	2665	2665	2665	2665	0
160	20230922	162900	6350405	2665	2665	2665	2665	0
161	20230922	162800	6350405	2665	2665	2665	2665	0
162	20230922	162700	6350405	2665	2665	2665	2665	0
163	20230922	162600	6350405	2665	2665	2665	2665	0
164	20230922	162500	6350405	2665	2665	2665	2665	0
165	20230922	162400	6350405	2665	2665	2665	2665	0
166	20230922	162300	6350405	2665	2665	2665	2665	0
167	20230922	162200	6350405	2665	2665	2665	2665	0
168	20230922	162100	6350405	2665	2665	2665	2665	0
169	20230922	162000	6350405	2665	2665	2665	2665	0
170	20230922	161900	6350405	2665	2665	2665	2665	0
171	20230922	161800	6350405	2665	2665	2665	2665	0
172	20230922	161700	6350405	2665	2665	2665	2665	0
173	20230922	161600	6350405	2665	2665	2665	2665	0
174	20230922	161500	6350405	2665	2665	2665	2665	0
175	20230922	161400	6350405	2665	2665	2665	2665	0
176	20230922	161300	6350405	2665	2665	2665	2665	0
177	20230922	161200	6350405	2665	2665	2665	2665	0
178	20230922	161100	6350405	2665	2665	2665	2665	0
179	20230922	161000	6350405	2665	2665	2665	2665	0
180	20230922	160900	6350405	2665	2665	2665	2665	0
181	20230922	160800	6350405	2665	2665	2665	2665	0
182	20230922	160700	6350405	2665	2665	2665	2665	535
183	20230922	160600	6350405	2665	2665	2665	2665	0
184	20230922	160500	6350405	2665	2665	2665	2665	0
185	20230922	160400	6350405	2665	2665	2665	2665	0
186	20230922	160300	6350405	2665	2665	2665	2665	0
187	20230922	160200	6350405	2665	2665	2665	2665	0
188	20230922	160100	6350405	2665	2665	2665	2665	0
189	20230922	160000	6350405	2665	2665	2665	2665	0
190	20230922	155900	6350405	2665	2665	2665	2665	0
191	20230922	155800	6350405	2665	2665	2665	2665	0
192	20230922	155700	6350405	2665	2665	2665	2665	0
193	20230922	155600	6350405	2665	2665	2665	2665	0
194	20230922	155500	6350405	2665	2665	2665	2665	0
195	20230922	155400	6350405	2665	2665	2665	2665	0
196	20230922	155300	6350405	2665	2665	2665	2665	0
197	20230922	155200	6350405	2665	2665	2665	2665	0
198	20230922	155100	6350405	2665	2665	2665	2665	0
199	20230922	155000	6350405	2665	2665	2665	2665	0
200	20230922	154900	6350405	2665	2665	2665	2665	0
201	20230922	154800	6350405	2665	2665	2665	2665	0
202	20230922	154700	6350405	2665	2665	2665	2665	0
203	20230922	154600	6350405	2665	2665	2665	2665	0
204	20230922	154500	6350405	2665	2665	2665	2665	0
205	20230922	154400	6350405	2665	2665	2665	2665	0
206	20230922	154300	6350405	2665	2665	2665	2665	0
207	20230922	154200	6350405	2665	2665	2665	2665	0
208	20230922	154100	6350405	2665	2665	2665	2665	0
209	20230922	154000	6350405	2665	2665	2665	2665	0
210	20230922	153900	6350405	2665	2665	2665	2665	0
211	20230922	153800	6350405	2665	2665	2665	2665	0
212	20230922	153700	6350405	2665	2665	2665	2665	535
213	20230922	153600	6350405	2665	2665	2665	2665	0
214	20230922	153500	6350405	2665	2665	2665	2665	0
215	20230922	153400	6350405	2665	2665	2665	2665	0
216	20230922	153300	6350405	2665	2665	2665	2665	0
217	20230922	153200	6350405	2665	2665	2665	2665	0
218	20230922	153100	6350405	2665	2665	2665	2665	0
219	20230922	153000	6350405	2665	2665	2665	2665	535
220	20230922	152900	4924630	2680	2680	2680	2680	0
221	20230922	152800	4924630	2680	2680	2680	2680	0
222	20230922	152700	4924630	2680	2680	2680	2680	0
223	20230922	152600	4924630	2680	2680	2680	2680	0
224	20230922	152500	4924630	2680	2680	2680	2680	0
225	20230922	152400	4924630	2680	2680	2680	2680	0
226	20230922	152300	4924630	2680	2680	2680	2680	0
227	20230922	152200	4924630	2680	2680	2680	2680	0
228	20230922	152100	4924630	2680	2680	2680	2680	0
229	20230922	152000	4924630	2680	2680	2680	2680	0
230	20230922	151900	4924630	2680	2680	2680	2680	10
231	20230922	151800	4897830	2680	2680	2680	2680	0
232	20230922	151700	4897830	2680	2680	2680	2680	0
233	20230922	151600	4897830	2680	2680	2680	2680	0
234	20230922	151500	4897830	2680	2680	2680	2680	0
235	20230922	151400	4897830	2680	2680	2680	2680	0
236	20230922	151300	4897830	2680	2680	2680	2680	0
237	20230922	151200	4897830	2680	2680	2680	2680	0
238	20230922	151100	4897830	2680	2680	2680	2680	0
239	20230922	151000	4897830	2680	2680	2680	2680	0
240	20230922	150900	4897830	2680	2680	2680	2680	0
241	20230922	150800	4897830	2680	2680	2680	2680	0
242	20230922	150700	4897830	2680	2680	2680	2680	0
243	20230922	150600	4897830	2680	2680	2680	2680	0
244	20230922	150500	4897830	2680	2680	2680	2680	0
245	20230922	150400	4897830	2680	2680	2680	2680	0
246	20230922	150300	4897830	2680	2680	2680	2680	1
247	20230922	150200	4895150	2680	2680	2680	2680	0
248	20230922	150100	4895150	2680	2680	2680	2680	0
249	20230922	150000	4895150	2680	2680	2680	2680	0
250	20230922	145900	4895150	2680	2680	2680	2680	0
251	20230922	145800	4895150	2680	2680	2680	2680	0
252	20230922	145700	4895150	2680	2680	2680	2680	0
253	20230922	145600	4895150	2680	2680	2680	2680	0
254	20230922	145500	4895150	2680	2680	2680	2680	0
255	20230922	145400	4895150	2680	2680	2680	2680	0
256	20230922	145300	4895150	2680	2680	2680	2680	0
257	20230922	145200	4895150	2680	2680	2680	2680	0
258	20230922	145100	4895150	2680	2680	2680	2680	0
259	20230922	145000	4895150	2680	2680	2680	2680	0
260	20230922	144900	4895150	2680	2680	2680	2680	0
261	20230922	144800	4895150	2680	2680	2680	2680	0
262	20230922	144700	4895150	2680	2680	2680	2680	0
263	20230922	144600	4895150	2680	2680	2680	2680	0
264	20230922	144500	4895150	2680	2680	2680	2680	0
265	20230922	144400	4895150	2680	2680	2680	2680	0
266	20230922	144300	4895150	2680	2680	2680	2680	0
267	20230922	144200	4895150	2680	2680	2680	2680	0
268	20230922	144100	4895150	2680	2680	2680	2680	0
269	20230922	144000	4895150	2680	2680	2680	2680	0
270	20230922	143900	4895150	2680	2680	2680	2680	248
271	20230922	143800	4230510	2680	2680	2680	2680	0
272	20230922	143700	4230510	2680	2680	2680	2680	0
273	20230922	143600	4230510	2680	2680	2680	2680	0
274	20230922	143500	4230510	2680	2680	2680	2680	0
275	20230922	143400	4230510	2680	2680	2680	2680	0
276	20230922	143300	4230510	2680	2680	2680	2680	0
277	20230922	143200	4230510	2680	2680	2680	2680	0
278	20230922	143100	4230510	2680	2680	2680	2680	0
279	20230922	143000	4230510	2680	2680	2680	2680	0
280	20230922	142900	4230510	2680	2680	2680	2680	0
281	20230922	142800	4230510	2680	2680	2680	2680	0
282	20230922	142700	4230510	2680	2680	2680	2680	0
283	20230922	142600	4230510	2680	2680	2680	2680	0
284	20230922	142500	4230510	2680	2680	2680	2680	0
285	20230922	142400	4230510	2680	2680	2680	2680	0
286	20230922	142300	4230510	2680	2680	2680	2680	0
287	20230922	142200	4230510	2680	2680	2680	2680	0
288	20230922	142100	4230510	2680	2680	2680	2680	0
289	20230922	142000	4230510	2680	2680	2680	2680	0
290	20230922	141900	4230510	2680	2680	2680	2680	0
291	20230922	141800	4230510	2680	2680	2680	2680	0
292	20230922	141700	4230510	2680	2680	2680	2680	0
293	20230922	141600	4230510	2680	2680	2680	2680	0
294	20230922	141500	4230510	2680	2680	2680	2680	0
295	20230922	141400	4230510	2680	2680	2680	2680	0
296	20230922	141300	4230510	2680	2680	2680	2680	0
297	20230922	141200	4230510	2680	2680	2680	2680	0
298	20230922	141100	4230510	2680	2680	2680	2680	1
299	20230922	141000	4227830	2680	2680	2680	2680	0
300	20230922	140900	4227830	2680	2680	2680	2680	0
301	20230922	140800	4227830	2680	2680	2680	2680	0
302	20230922	140700	4227830	2680	2680	2680	2680	0
303	20230922	140600	4227830	2680	2680	2680	2680	0
304	20230922	140500	4227830	2680	2680	2680	2680	0
305	20230922	140400	4227830	2680	2680	2680	2680	0
306	20230922	140300	4227830	2680	2680	2680	2680	0
307	20230922	140200	4227830	2680	2680	2680	2680	0
308	20230922	140100	4227830	2680	2680	2680	2680	0
309	20230922	140000	4227830	2680	2680	2680	2680	0
310	20230922	135900	4227830	2680	2680	2680	2680	0
311	20230922	135800	4227830	2680	2680	2680	2680	0
312	20230922	135700	4227830	2680	2680	2680	2680	0
313	20230922	135600	4227830	2680	2680	2680	2680	0
314	20230922	135500	4227830	2680	2680	2680	2680	0
315	20230922	135400	4227830	2680	2680	2680	2680	0
316	20230922	135300	4227830	2680	2680	2680	2680	0
317	20230922	135200	4227830	2680	2680	2680	2680	0
318	20230922	135100	4227830	2680	2680	2680	2680	0
319	20230922	135000	4227830	2680	2680	2680	2680	0
320	20230922	134900	4227830	2680	2680	2680	2680	0
321	20230922	134800	4227830	2680	2680	2680	2680	0
322	20230922	134700	4227830	2680	2680	2680	2680	0
323	20230922	134600	4227830	2680	2680	2680	2680	0
324	20230922	134500	4227830	2680	2680	2680	2680	0
325	20230922	134400	4227830	2680	2680	2680	2680	0
326	20230922	134300	4227830	2680	2680	2680	2680	1
327	20230922	134200	4225150	2680	2680	2680	2680	0
328	20230922	134100	4225150	2680	2680	2680	2680	0
329	20230922	134000	4225150	2680	2680	2680	2680	0
330	20230922	133900	4225150	2680	2680	2680	2680	0
331	20230922	133800	4225150	2680	2680	2680	2680	0
332	20230922	133700	4225150	2680	2680	2680	2680	0
333	20230922	133600	4225150	2680	2680	2680	2680	0
334	20230922	133500	4225150	2680	2680	2680	2680	0
335	20230922	133400	4225150	2680	2680	2680	2680	0
336	20230922	133300	4225150	2680	2680	2680	2680	0
337	20230922	133200	4225150	2680	2680	2680	2680	0
338	20230922	133100	4225150	2680	2680	2680	2680	0
339	20230922	133000	4225150	2680	2680	2680	2680	0
340	20230922	132900	4225150	2680	2680	2680	2680	0
341	20230922	132800	4225150	2680	2680	2680	2680	0
342	20230922	132700	4225150	2680	2680	2680	2680	0
343	20230922	132600	4225150	2680	2680	2680	2680	0
344	20230922	132500	4225150	2680	2680	2680	2680	0
345	20230922	132400	4225150	2680	2680	2680	2680	0
346	20230922	132300	4225150	2680	2680	2680	2680	0
347	20230922	132200	4225150	2680	2680	2680	2680	0
348	20230922	132100	4225150	2680	2680	2680	2680	1
349	20230922	132000	4222470	2680	2680	2680	2680	0
350	20230922	131900	4222470	2680	2680	2680	2680	0
351	20230922	131800	4222470	2680	2680	2680	2680	0
352	20230922	131700	4222470	2680	2680	2680	2680	0
353	20230922	131600	4222470	2680	2680	2680	2680	0
354	20230922	131500	4222470	2680	2680	2680	2680	0
355	20230922	131400	4222470	2680	2680	2680	2680	0
356	20230922	131300	4222470	2680	2680	2680	2680	0
357	20230922	131200	4222470	2680	2680	2680	2680	0
358	20230922	131100	4222470	2680	2680	2680	2680	1
359	20230922	131000	4219790	2695	2695	2695	2695	0
360	20230922	130900	4219790	2695	2695	2695	2695	0
361	20230922	130800	4219790	2695	2695	2695	2695	0
362	20230922	130700	4219790	2695	2695	2695	2695	0
363	20230922	130600	4219790	2695	2695	2695	2695	0
364	20230922	130500	4219790	2695	2695	2695	2695	0
365	20230922	130400	4219790	2695	2695	2695	2695	0
366	20230922	130300	4219790	2695	2695	2695	2695	0
367	20230922	130200	4219790	2695	2695	2695	2695	0
368	20230922	130100	4219790	2695	2695	2695	2695	0
369	20230922	130000	4219790	2695	2695	2695	2695	0
370	20230922	125900	4219790	2695	2695	2695	2695	36
371	20230922	125800	4122770	2705	2705	2705	2705	0
372	20230922	125700	4122770	2705	2705	2705	2705	0
373	20230922	125600	4122770	2705	2705	2705	2705	0
374	20230922	125500	4122770	2705	2705	2705	2705	0
375	20230922	125400	4122770	2705	2705	2705	2705	0
376	20230922	125300	4122770	2705	2705	2705	2705	0
377	20230922	125200	4122770	2705	2705	2705	2705	0
378	20230922	125100	4122770	2705	2705	2705	2705	0
379	20230922	125000	4122770	2705	2705	2705	2705	37
380	20230922	124900	4022685	2705	2705	2705	2705	0
381	20230922	124800	4022685	2705	2705	2705	2705	0
382	20230922	124700	4022685	2705	2705	2705	2705	0
383	20230922	124600	4022685	2705	2705	2705	2705	0
384	20230922	124500	4022685	2705	2705	2705	2705	0
385	20230922	124400	4022685	2705	2705	2705	2705	0
386	20230922	124300	4022685	2705	2705	2705	2705	0
387	20230922	124200	4022685	2705	2705	2705	2705	0
388	20230922	124100	4022685	2705	2705	2705	2705	0
389	20230922	124000	4022685	2705	2705	2705	2705	0
390	20230922	123900	4022685	2705	2705	2705	2705	0
391	20230922	123800	4022685	2705	2705	2705	2705	0
392	20230922	123700	4022685	2705	2705	2705	2705	0
393	20230922	123600	4022685	2705	2705	2705	2705	0
394	20230922	123500	4022685	2705	2705	2705	2705	0
395	20230922	123400	4022685	2705	2705	2705	2705	0
396	20230922	123300	4022685	2705	2705	2705	2705	0
397	20230922	123200	4022685	2705	2705	2705	2705	0
398	20230922	123100	4022685	2705	2705	2705	2705	0
399	20230922	123000	4022685	2705	2705	2705	2705	0
400	20230922	122900	4022685	2705	2705	2705	2705	0
401	20230922	122800	4022685	2705	2705	2705	2705	0
402	20230922	122700	4022685	2705	2705	2705	2705	0
403	20230922	122600	4022685	2705	2705	2705	2705	0
404	20230922	122500	4022685	2705	2705	2705	2705	0
405	20230922	122400	4022685	2705	2705	2705	2705	0
406	20230922	122300	4022685	2705	2705	2705	2705	1
407	20230922	122200	4019980	2705	2705	2705	2705	0
408	20230922	122100	4019980	2705	2705	2705	2705	0
409	20230922	122000	4019980	2705	2705	2705	2705	0
410	20230922	121900	4019980	2705	2705	2705	2705	0
411	20230922	121800	4019980	2705	2705	2705	2705	0
412	20230922	121700	4019980	2705	2705	2705	2705	0
413	20230922	121600	4019980	2705	2705	2705	2705	0
414	20230922	121500	4019980	2705	2705	2705	2705	0
415	20230922	121400	4019980	2705	2705	2705	2705	0
416	20230922	121300	4019980	2705	2705	2705	2705	0
417	20230922	121200	4019980	2705	2705	2705	2705	0
418	20230922	121100	4019980	2705	2705	2705	2705	0
419	20230922	121000	4019980	2705	2705	2705	2705	0
420	20230922	120900	4019980	2705	2705	2705	2705	0
421	20230922	120800	4019980	2705	2705	2705	2705	0
422	20230922	120700	4019980	2705	2705	2705	2705	0
423	20230922	120600	4019980	2705	2705	2705	2705	0
424	20230922	120500	4019980	2705	2705	2705	2705	0
425	20230922	120400	4019980	2705	2705	2705	2705	0
426	20230922	120300	4019980	2705	2705	2705	2705	0
427	20230922	120200	4019980	2705	2705	2705	2705	0
428	20230922	120100	4019980	2705	2705	2705	2705	0
429	20230922	120000	4019980	2705	2705	2705	2705	0
430	20230922	115900	4019980	2705	2705	2705	2705	0
431	20230922	115800	4019980	2705	2705	2705	2705	0
432	20230922	115700	4019980	2705	2705	2705	2705	0
433	20230922	115600	4019980	2705	2705	2705	2705	0
434	20230922	115500	4019980	2705	2705	2705	2705	0
435	20230922	115400	4019980	2705	2705	2705	2705	0
436	20230922	115300	4019980	2705	2705	2705	2705	0
437	20230922	115200	4019980	2705	2705	2705	2705	0
438	20230922	115100	4019980	2705	2705	2705	2705	0
439	20230922	115000	4019980	2705	2705	2705	2705	0
440	20230922	114900	4019980	2705	2705	2705	2705	0
441	20230922	114800	4019980	2705	2705	2705	2705	0
442	20230922	114700	4019980	2705	2705	2705	2705	0
443	20230922	114600	4019980	2705	2705	2705	2705	0
444	20230922	114500	4019980	2705	2705	2705	2705	0
445	20230922	114400	4019980	2705	2705	2705	2705	0
446	20230922	114300	4019980	2705	2705	2705	2705	0
447	20230922	114200	4019980	2705	2705	2705	2705	0
448	20230922	114100	4019980	2705	2705	2705	2705	1
449	20230922	114000	4017275	2705	2705	2705	2705	0
450	20230922	113900	4017275	2705	2705	2705	2705	0
451	20230922	113800	4017275	2705	2705	2705	2705	0
452	20230922	113700	4017275	2705	2705	2705	2705	0
453	20230922	113600	4017275	2705	2705	2705	2705	0
454	20230922	113500	4017275	2705	2705	2705	2705	0
455	20230922	113400	4017275	2705	2705	2705	2705	0
456	20230922	113300	4017275	2705	2705	2705	2705	1
457	20230922	113200	4014570	2705	2705	2705	2705	0
458	20230922	113100	4014570	2705	2705	2705	2705	0
459	20230922	113000	4014570	2705	2705	2705	2705	0
460	20230922	112900	4014570	2705	2705	2705	2705	0
461	20230922	112800	4014570	2705	2705	2705	2705	0
462	20230922	112700	4014570	2705	2705	2705	2705	0
463	20230922	112600	4014570	2705	2705	2705	2705	0
464	20230922	112500	4014570	2705	2705	2705	2705	0
465	20230922	112400	4014570	2705	2705	2705	2705	0
466	20230922	112300	4014570	2705	2705	2705	2705	0
467	20230922	112200	4014570	2705	2705	2705	2705	0
468	20230922	112100	4014570	2705	2705	2705	2705	0
469	20230922	112000	4014570	2705	2705	2705	2705	200
470	20230922	111900	3473570	2705	2705	2705	2705	0
471	20230922	111800	3473570	2705	2705	2705	2705	0
472	20230922	111700	3473570	2705	2705	2705	2705	0
473	20230922	111600	3473570	2705	2705	2705	2705	0
474	20230922	111500	3473570	2705	2705	2705	2705	0
475	20230922	111400	3473570	2705	2705	2705	2705	4
476	20230922	111300	3462750	2695	2695	2695	2695	0
477	20230922	111200	3462750	2695	2695	2695	2695	0
478	20230922	111100	3462750	2695	2695	2695	2695	0
479	20230922	111000	3462750	2695	2695	2695	2695	0
480	20230922	110900	3462750	2695	2695	2695	2695	0
481	20230922	110800	3462750	2695	2690	2695	2690	6
482	20230922	110700	3446600	2705	2705	2705	2705	0
483	20230922	110600	3446600	2705	2705	2705	2705	0
484	20230922	110500	3446600	2705	2705	2705	2705	0
485	20230922	110400	3446600	2705	2705	2705	2705	0
486	20230922	110300	3446600	2705	2705	2705	2705	0
487	20230922	110200	3446600	2705	2705	2705	2705	0
488	20230922	110100	3446600	2705	2705	2705	2705	0
489	20230922	110000	3446600	2705	2705	2705	2705	0
490	20230922	105900	3446600	2705	2705	2705	2705	0
491	20230922	105800	3446600	2705	2705	2705	2705	0
492	20230922	105700	3446600	2705	2705	2705	2705	0
493	20230922	105600	3446600	2705	2700	2705	2700	38
494	20230922	105500	3343830	2700	2700	2700	2700	0
495	20230922	105400	3343830	2700	2700	2700	2700	0
496	20230922	105300	3343830	2700	2700	2700	2700	0
497	20230922	105200	3343830	2700	2700	2700	2700	0
498	20230922	105100	3343830	2700	2700	2700	2700	0
499	20230922	105000	3343830	2700	2700	2700	2700	0
500	20230922	104900	3343830	2700	2700	2700	2700	0
501	20230922	104800	3343830	2700	2700	2700	2700	0
502	20230922	104700	3343830	2700	2700	2700	2700	10
503	20230922	104600	3316830	2700	2700	2700	2700	0
504	20230922	104500	3316830	2700	2700	2700	2700	0
505	20230922	104400	3316830	2700	2700	2700	2700	0
506	20230922	104300	3316830	2700	2700	2700	2700	1
507	20230922	104200	3314130	2705	2675	2705	2675	373
508	20230922	104100	2309590	2675	2675	2675	2675	1
509	20230922	104000	2306915	2675	2675	2675	2675	0
510	20230922	103900	2306915	2675	2675	2675	2675	0
511	20230922	103800	2306915	2675	2675	2675	2675	0
512	20230922	103700	2306915	2675	2675	2675	2675	0
513	20230922	103600	2306915	2675	2675	2675	2675	0
514	20230922	103500	2306915	2675	2675	2675	2675	0
515	20230922	103400	2306915	2675	2675	2675	2675	0
516	20230922	103300	2306915	2675	2675	2675	2675	0
517	20230922	103200	2306915	2675	2675	2675	2675	0
518	20230922	103100	2306915	2675	2675	2675	2675	0
519	20230922	103000	2306915	2675	2675	2675	2675	0
520	20230922	102900	2306915	2675	2675	2675	2675	0
521	20230922	102800	2306915	2675	2675	2675	2675	0
522	20230922	102700	2306915	2675	2675	2675	2675	0
523	20230922	102600	2306915	2675	2675	2675	2675	0
524	20230922	102500	2306915	2675	2675	2675	2675	0
525	20230922	102400	2306915	2675	2675	2675	2675	0
526	20230922	102300	2306915	2675	2675	2675	2675	0
527	20230922	102200	2306915	2675	2675	2675	2675	0
528	20230922	102100	2306915	2675	2675	2675	2675	0
529	20230922	102000	2306915	2675	2675	2675	2675	0
530	20230922	101900	2306915	2675	2675	2675	2675	0
531	20230922	101800	2306915	2675	2675	2675	2675	0
532	20230922	101700	2306915	2675	2675	2675	2675	1
533	20230922	101600	2304240	2675	2675	2675	2675	0
534	20230922	101500	2304240	2675	2675	2675	2675	0
535	20230922	101400	2304240	2675	2675	2675	2675	0
536	20230922	101300	2304240	2675	2675	2675	2675	0
537	20230922	101200	2304240	2675	2675	2675	2675	0
538	20230922	101100	2304240	2675	2675	2675	2675	0
539	20230922	101000	2304240	2675	2675	2675	2675	0
540	20230922	100900	2304240	2675	2675	2675	2675	30
541	20230922	100800	2223990	2675	2675	2675	2675	0
542	20230922	100700	2223990	2675	2675	2675	2675	0
543	20230922	100600	2223990	2675	2675	2675	2675	0
544	20230922	100500	2223990	2675	2675	2675	2675	0
545	20230922	100400	2223990	2675	2675	2675	2675	1
546	20230922	100300	2221315	2670	2670	2670	2670	0
547	20230922	100200	2221315	2670	2670	2670	2670	9
548	20230922	100100	2197285	2675	2675	2675	2675	0
549	20230922	100000	2197285	2675	2675	2675	2675	0
550	20230922	095900	2197285	2675	2675	2675	2675	0
551	20230922	095800	2197285	2675	2675	2675	2675	1
552	20230922	095700	2194610	2675	2675	2675	2675	0
553	20230922	095600	2194610	2675	2675	2675	2675	0
554	20230922	095500	2194610	2675	2675	2675	2675	0
555	20230922	095400	2194610	2675	2675	2675	2675	0
556	20230922	095300	2194610	2675	2675	2675	2675	0
557	20230922	095200	2194610	2675	2675	2675	2675	0
558	20230922	095100	2194610	2675	2675	2675	2675	0
559	20230922	095000	2194610	2675	2675	2675	2675	0
560	20230922	094900	2194610	2675	2675	2675	2675	0
561	20230922	094800	2194610	2675	2675	2675	2675	0
562	20230922	094700	2194610	2675	2675	2675	2675	0
563	20230922	094600	2194610	2675	2675	2675	2675	0
564	20230922	094500	2194610	2675	2675	2675	2675	0
565	20230922	094400	2194610	2675	2675	2675	2675	0
566	20230922	094300	2194610	2675	2675	2675	2675	0
567	20230922	094200	2194610	2675	2675	2675	2675	0
568	20230922	094100	2194610	2675	2675	2675	2675	1
569	20230922	094000	2191935	2675	2675	2675	2675	0
570	20230922	093900	2191935	2675	2675	2675	2675	0
571	20230922	093800	2191935	2675	2675	2675	2675	1
572	20230922	093700	2189260	2665	2670	2670	2665	578
573	20230922	093600	648835	2675	2675	2675	2675	3
574	20230922	093500	640810	2670	2670	2670	2670	0
575	20230922	093400	640810	2670	2670	2670	2670	0
576	20230922	093300	640810	2670	2670	2670	2670	0
577	20230922	093200	640810	2670	2670	2670	2670	0
578	20230922	093100	640810	2670	2670	2670	2670	0
579	20230922	093000	640810	2670	2670	2670	2670	0
580	20230922	092900	640810	2670	2670	2670	2670	0
581	20230922	092800	640810	2670	2670	2670	2670	0
582	20230922	092700	640810	2670	2670	2670	2670	1
583	20230922	092600	638140	2670	2670	2670	2670	0
584	20230922	092500	638140	2670	2670	2670	2670	0
585	20230922	092400	638140	2670	2670	2670	2670	0
586	20230922	092300	638140	2670	2670	2670	2670	30
587	20230922	092200	558040	2680	2680	2680	2680	0
588	20230922	092100	558040	2680	2680	2680	2680	0
589	20230922	092000	558040	2680	2680	2680	2680	0
590	20230922	091900	558040	2680	2680	2680	2680	0
591	20230922	091800	558040	2680	2680	2680	2680	1
592	20230922	091700	555360	2670	2670	2670	2670	4
593	20230922	091600	544680	2670	2670	2670	2670	100
594	20230922	091500	277680	2670	2670	2670	2670	0
595	20230922	091400	277680	2670	2670	2670	2670	0
596	20230922	091300	277680	2670	2670	2670	2670	0
597	20230922	091200	277680	2670	2670	2670	2670	100
598	20230922	091100	10680	2670	2670	2670	2670	0
599	20230922	091000	10680	2670	2670	2670	2670	0
600	20230922	090900	10680	2670	2670	2670	2670	0
601	20230922	090800	10680	2670	2670	2670	2670	0
602	20230922	090700	10680	2670	2670	2670	2670	0
603	20230922	090600	10680	2670	2670	2670	2670	0
604	20230922	090500	10680	2670	2670	2670	2670	0
605	20230922	090400	10680	2670	2670	2670	2670	0
606	20230922	090300	10680	2670	2670	2670	2670	0
607	20230922	090200	10680	2670	2670	2670	2670	0
608	20230922	090100	10680	2670	2670	2670	2670	0
609	20230922	090000	10680	2670	2670	2670	2670	4