KissMeData/079000/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	193400	36173235	5030	5030	5030	5030	6
3	20230915	193300	36173235	5030	5030	5030	5030	0
4	20230915	193200	36173235	5030	5030	5030	5030	0
5	20230915	193100	36173235	5030	5030	5030	5030	0
6	20230915	193000	36173235	5030	5030	5030	5030	0
7	20230915	192900	36173235	5030	5030	5030	5030	0
8	20230915	192800	36173235	5030	5030	5030	5030	0
9	20230915	192700	36173235	5030	5030	5030	5030	0
10	20230915	192600	36173235	5030	5030	5030	5030	0
11	20230915	192500	36173235	5030	5030	5030	5030	0
12	20230915	192400	36173235	5030	5030	5030	5030	0
13	20230915	192300	36173235	5030	5030	5030	5030	0
14	20230915	192200	36173235	5030	5030	5030	5030	0
15	20230915	192100	36173235	5030	5030	5030	5030	0
16	20230915	192000	36173235	5030	5030	5030	5030	0
17	20230915	191900	36173235	5030	5030	5030	5030	0
18	20230915	191800	36173235	5030	5030	5030	5030	0
19	20230915	191700	36173235	5030	5030	5030	5030	0
20	20230915	191600	36173235	5030	5030	5030	5030	0
21	20230915	191500	36173235	5030	5030	5030	5030	0
22	20230915	191400	36173235	5030	5030	5030	5030	0
23	20230915	191300	36173235	5030	5030	5030	5030	0
24	20230915	191200	36173235	5030	5030	5030	5030	0
25	20230915	191100	36173235	5030	5030	5030	5030	0
26	20230915	191000	36173235	5030	5030	5030	5030	0
27	20230915	190900	36173235	5030	5030	5030	5030	0
28	20230915	190800	36173235	5030	5030	5030	5030	0
29	20230915	190700	36173235	5030	5030	5030	5030	0
30	20230915	190600	36173235	5030	5030	5030	5030	0
31	20230915	190500	36173235	5030	5030	5030	5030	0
32	20230915	190400	36173235	5030	5030	5030	5030	6
33	20230915	190300	36173235	5030	5030	5030	5030	0
34	20230915	190200	36173235	5030	5030	5030	5030	0
35	20230915	190100	36173235	5030	5030	5030	5030	0
36	20230915	190000	36173235	5030	5030	5030	5030	0
37	20230915	185900	36173235	5030	5030	5030	5030	0
38	20230915	185800	36173235	5030	5030	5030	5030	0
39	20230915	185700	36173235	5030	5030	5030	5030	0
40	20230915	185600	36173235	5030	5030	5030	5030	0
41	20230915	185500	36173235	5030	5030	5030	5030	0
42	20230915	185400	36173235	5030	5030	5030	5030	0
43	20230915	185300	36173235	5030	5030	5030	5030	0
44	20230915	185200	36173235	5030	5030	5030	5030	0
45	20230915	185100	36173235	5030	5030	5030	5030	0
46	20230915	185000	36173235	5030	5030	5030	5030	0
47	20230915	184900	36173235	5030	5030	5030	5030	0
48	20230915	184800	36173235	5030	5030	5030	5030	0
49	20230915	184700	36173235	5030	5030	5030	5030	0
50	20230915	184600	36173235	5030	5030	5030	5030	0
51	20230915	184500	36173235	5030	5030	5030	5030	0
52	20230915	184400	36173235	5030	5030	5030	5030	0
53	20230915	184300	36173235	5030	5030	5030	5030	0
54	20230915	184200	36173235	5030	5030	5030	5030	0
55	20230915	184100	36173235	5030	5030	5030	5030	0
56	20230915	184000	36173235	5030	5030	5030	5030	0
57	20230915	183900	36173235	5030	5030	5030	5030	0
58	20230915	183800	36173235	5030	5030	5030	5030	0
59	20230915	183700	36173235	5030	5030	5030	5030	0
60	20230915	183600	36173235	5030	5030	5030	5030	0
61	20230915	183500	36173235	5030	5030	5030	5030	0
62	20230915	183400	36173235	5030	5030	5030	5030	6
63	20230915	183300	36173235	5030	5030	5030	5030	0
64	20230915	183200	36173235	5030	5030	5030	5030	0
65	20230915	183100	36173235	5030	5030	5030	5030	0
66	20230915	183000	36173235	5030	5030	5030	5030	0
67	20230915	182900	36173235	5030	5030	5030	5030	0
68	20230915	182800	36173235	5030	5030	5030	5030	0
69	20230915	182700	36173235	5030	5030	5030	5030	0
70	20230915	182600	36173235	5030	5030	5030	5030	0
71	20230915	182500	36173235	5030	5030	5030	5030	0
72	20230915	182400	36173235	5030	5030	5030	5030	0
73	20230915	182300	36173235	5030	5030	5030	5030	0
74	20230915	182200	36173235	5030	5030	5030	5030	0
75	20230915	182100	36173235	5030	5030	5030	5030	0
76	20230915	182000	36173235	5030	5030	5030	5030	0
77	20230915	181900	36173235	5030	5030	5030	5030	0
78	20230915	181800	36173235	5030	5030	5030	5030	0
79	20230915	181700	36173235	5030	5030	5030	5030	0
80	20230915	181600	36173235	5030	5030	5030	5030	0
81	20230915	181500	36173235	5030	5030	5030	5030	0
82	20230915	181400	36173235	5030	5030	5030	5030	0
83	20230915	181300	36173235	5030	5030	5030	5030	0
84	20230915	181200	36173235	5030	5030	5030	5030	0
85	20230915	181100	36173235	5030	5030	5030	5030	0
86	20230915	181000	36173235	5030	5030	5030	5030	0
87	20230915	180900	36173235	5030	5030	5030	5030	0
88	20230915	180800	36173235	5030	5030	5030	5030	0
89	20230915	180700	36173235	5030	5030	5030	5030	0
90	20230915	180600	36173235	5030	5030	5030	5030	0
91	20230915	180500	36173235	5030	5030	5030	5030	0
92	20230915	180400	36173235	5030	5030	5030	5030	6
93	20230915	180300	36173235	5030	5030	5030	5030	0
94	20230915	180200	36173235	5030	5030	5030	5030	0
95	20230915	180100	36173235	5030	5030	5030	5030	0
96	20230915	180000	36173235	5030	5030	5030	5030	0
97	20230915	175900	36173235	5030	5030	5030	5030	0
98	20230915	175800	36173235	5030	5030	5030	5030	0
99	20230915	175700	36173235	5030	5030	5030	5030	0
100	20230915	175600	36173235	5030	5030	5030	5030	0
101	20230915	175500	36173235	5030	5030	5030	5030	0
102	20230915	175400	36173235	5030	5030	5030	5030	0
103	20230915	175300	36173235	5030	5030	5030	5030	0
104	20230915	175200	36173235	5030	5030	5030	5030	0
105	20230915	175100	36173235	5030	5030	5030	5030	0
106	20230915	175000	36173235	5030	5030	5030	5030	0
107	20230915	174900	36173235	5030	5030	5030	5030	0
108	20230915	174800	36173235	5030	5030	5030	5030	0
109	20230915	174700	36173235	5030	5030	5030	5030	0
110	20230915	174600	36173235	5030	5030	5030	5030	0
111	20230915	174500	36173235	5030	5030	5030	5030	0
112	20230915	174400	36173235	5030	5030	5030	5030	0
113	20230915	174300	36173235	5030	5030	5030	5030	0
114	20230915	174200	36173235	5030	5030	5030	5030	0
115	20230915	174100	36173235	5030	5030	5030	5030	0
116	20230915	174000	36173235	5030	5030	5030	5030	0
117	20230915	173900	36173235	5030	5030	5030	5030	0
118	20230915	173800	36173235	5030	5030	5030	5030	0
119	20230915	173700	36173235	5030	5030	5030	5030	0
120	20230915	173600	36173235	5030	5030	5030	5030	0
121	20230915	173500	36173235	5030	5030	5030	5030	0
122	20230915	173400	36173235	5030	5030	5030	5030	6
123	20230915	173300	36173235	5030	5030	5030	5030	0
124	20230915	173200	36173235	5030	5030	5030	5030	0
125	20230915	173100	36173235	5030	5030	5030	5030	0
126	20230915	173000	36173235	5030	5030	5030	5030	0
127	20230915	172900	36173235	5030	5030	5030	5030	0
128	20230915	172800	36173235	5030	5030	5030	5030	0
129	20230915	172700	36173235	5030	5030	5030	5030	0
130	20230915	172600	36173235	5030	5030	5030	5030	0
131	20230915	172500	36173235	5030	5030	5030	5030	0
132	20230915	172400	36173235	5030	5030	5030	5030	0
133	20230915	172300	36173235	5030	5030	5030	5030	0
134	20230915	172200	36173235	5030	5030	5030	5030	0
135	20230915	172100	36173235	5030	5030	5030	5030	0
136	20230915	172000	36173235	5030	5030	5030	5030	0
137	20230915	171900	36173235	5030	5030	5030	5030	0
138	20230915	171800	36173235	5030	5030	5030	5030	0
139	20230915	171700	36173235	5030	5030	5030	5030	0
140	20230915	171600	36173235	5030	5030	5030	5030	0
141	20230915	171500	36173235	5030	5030	5030	5030	0
142	20230915	171400	36173235	5030	5030	5030	5030	0
143	20230915	171300	36173235	5030	5030	5030	5030	0
144	20230915	171200	36173235	5030	5030	5030	5030	0
145	20230915	171100	36173235	5030	5030	5030	5030	0
146	20230915	171000	36173235	5030	5030	5030	5030	0
147	20230915	170900	36173235	5030	5030	5030	5030	0
148	20230915	170800	36173235	5030	5030	5030	5030	0
149	20230915	170700	36173235	5030	5030	5030	5030	0
150	20230915	170600	36173235	5030	5030	5030	5030	0
151	20230915	170500	36173235	5030	5030	5030	5030	0
152	20230915	170400	36173235	5030	5030	5030	5030	6
153	20230915	170300	36173235	5030	5030	5030	5030	0
154	20230915	170200	36173235	5030	5030	5030	5030	0
155	20230915	170100	36173235	5030	5030	5030	5030	0
156	20230915	170000	36173235	5030	5030	5030	5030	0
157	20230915	165900	36173235	5030	5030	5030	5030	0
158	20230915	165800	36173235	5030	5030	5030	5030	0
159	20230915	165700	36173235	5030	5030	5030	5030	0
160	20230915	165600	36173235	5030	5030	5030	5030	0
161	20230915	165500	36173235	5030	5030	5030	5030	0
162	20230915	165400	36173235	5030	5030	5030	5030	0
163	20230915	165300	36173235	5030	5030	5030	5030	0
164	20230915	165200	36173235	5030	5030	5030	5030	0
165	20230915	165100	36173235	5030	5030	5030	5030	0
166	20230915	165000	36173235	5030	5030	5030	5030	0
167	20230915	164900	36173235	5030	5030	5030	5030	0
168	20230915	164800	36173235	5030	5030	5030	5030	0
169	20230915	164700	36173235	5030	5030	5030	5030	0
170	20230915	164600	36173235	5030	5030	5030	5030	0
171	20230915	164500	36173235	5030	5030	5030	5030	0
172	20230915	164400	36173235	5030	5030	5030	5030	0
173	20230915	164300	36173235	5030	5030	5030	5030	0
174	20230915	164200	36173235	5030	5030	5030	5030	0
175	20230915	164100	36173235	5030	5030	5030	5030	0
176	20230915	164000	36173235	5030	5030	5030	5030	0
177	20230915	163900	36173235	5030	5030	5030	5030	0
178	20230915	163800	36173235	5030	5030	5030	5030	0
179	20230915	163700	36173235	5030	5030	5030	5030	0
180	20230915	163600	36173235	5030	5030	5030	5030	0
181	20230915	163500	36173235	5030	5030	5030	5030	0
182	20230915	163400	36173235	5030	5030	5030	5030	6
183	20230915	163300	36173235	5030	5030	5030	5030	0
184	20230915	163200	36173235	5030	5030	5030	5030	0
185	20230915	163100	36173235	5030	5030	5030	5030	0
186	20230915	163000	36173235	5030	5030	5030	5030	0
187	20230915	162900	36173235	5030	5030	5030	5030	0
188	20230915	162800	36173235	5030	5030	5030	5030	0
189	20230915	162700	36173235	5030	5030	5030	5030	0
190	20230915	162600	36173235	5030	5030	5030	5030	0
191	20230915	162500	36173235	5030	5030	5030	5030	0
192	20230915	162400	36173235	5030	5030	5030	5030	0
193	20230915	162300	36173235	5030	5030	5030	5030	0
194	20230915	162200	36173235	5030	5030	5030	5030	0
195	20230915	162100	36173235	5030	5030	5030	5030	0
196	20230915	162000	36173235	5030	5030	5030	5030	0
197	20230915	161900	36173235	5030	5030	5030	5030	0
198	20230915	161800	36173235	5030	5030	5030	5030	0
199	20230915	161700	36173235	5030	5030	5030	5030	0
200	20230915	161600	36173235	5030	5030	5030	5030	0
201	20230915	161500	36173235	5030	5030	5030	5030	0
202	20230915	161400	36173235	5030	5030	5030	5030	0
203	20230915	161300	36173235	5030	5030	5030	5030	0
204	20230915	161200	36173235	5030	5030	5030	5030	0
205	20230915	161100	36173235	5030	5030	5030	5030	0
206	20230915	161000	36173235	5030	5030	5030	5030	0
207	20230915	160900	36173235	5030	5030	5030	5030	0
208	20230915	160800	36173235	5030	5030	5030	5030	0
209	20230915	160700	36173235	5030	5030	5030	5030	0
210	20230915	160600	36173235	5030	5030	5030	5030	0
211	20230915	160500	36173235	5030	5030	5030	5030	0
212	20230915	160400	36173235	5030	5030	5030	5030	6
213	20230915	160300	36173235	5030	5030	5030	5030	0
214	20230915	160200	36173235	5030	5030	5030	5030	0
215	20230915	160100	36173235	5030	5030	5030	5030	0
216	20230915	160000	36173235	5030	5030	5030	5030	0
217	20230915	155900	36173235	5030	5030	5030	5030	0
218	20230915	155800	36173235	5030	5030	5030	5030	0
219	20230915	155700	36173235	5030	5030	5030	5030	0
220	20230915	155600	36173235	5030	5030	5030	5030	0
221	20230915	155500	36173235	5030	5030	5030	5030	0
222	20230915	155400	36173235	5030	5030	5030	5030	0
223	20230915	155300	36173235	5030	5030	5030	5030	0
224	20230915	155200	36173235	5030	5030	5030	5030	0
225	20230915	155100	36173235	5030	5030	5030	5030	0
226	20230915	155000	36173235	5030	5030	5030	5030	0
227	20230915	154900	36173235	5030	5030	5030	5030	0
228	20230915	154800	36173235	5030	5030	5030	5030	0
229	20230915	154700	36173235	5030	5030	5030	5030	0
230	20230915	154600	36173235	5030	5030	5030	5030	0
231	20230915	154500	36173235	5030	5030	5030	5030	0
232	20230915	154400	36173235	5030	5030	5030	5030	0
233	20230915	154300	36173235	5030	5030	5030	5030	0
234	20230915	154200	36173235	5030	5030	5030	5030	0
235	20230915	154100	36173235	5030	5030	5030	5030	0
236	20230915	154000	36173235	5030	5030	5030	5030	0
237	20230915	153900	36173235	5030	5030	5030	5030	0
238	20230915	153800	36173235	5030	5030	5030	5030	0
239	20230915	153700	36173235	5030	5030	5030	5030	0
240	20230915	153600	36173235	5030	5030	5030	5030	0
241	20230915	153500	36173235	5030	5030	5030	5030	0
242	20230915	153400	36173235	5030	5030	5030	5030	6
243	20230915	153300	36173235	5030	5030	5030	5030	0
244	20230915	153200	36173235	5030	5030	5030	5030	0
245	20230915	153100	36173235	5030	5030	5030	5030	0
246	20230915	153000	36173235	5030	5030	5030	5030	6
247	20230915	152900	36143055	5030	5030	5030	5030	0
248	20230915	152800	36143055	5030	5030	5030	5030	0
249	20230915	152700	36143055	5030	5030	5030	5030	0
250	20230915	152600	36143055	5030	5030	5030	5030	0
251	20230915	152500	36143055	5030	5030	5030	5030	0
252	20230915	152400	36143055	5030	5030	5030	5030	0
253	20230915	152300	36143055	5030	5030	5030	5030	0
254	20230915	152200	36143055	5030	5030	5030	5030	0
255	20230915	152100	36143055	5030	5030	5030	5030	0
256	20230915	152000	36143055	5030	5030	5030	5030	0
257	20230915	151900	36143055	5030	5030	5030	5030	0
258	20230915	151800	36143055	5030	5030	5030	5030	1
259	20230915	151700	36138025	4975	4975	4975	4975	0
260	20230915	151600	36138025	4975	4975	4975	4975	0
261	20230915	151500	36138025	4975	4975	4975	4975	0
262	20230915	151400	36138025	4975	4975	4975	4975	0
263	20230915	151300	36138025	4975	4975	4975	4975	0
264	20230915	151200	36138025	4975	4975	4975	4975	0
265	20230915	151100	36138025	4975	4975	4975	4975	0
266	20230915	151000	36138025	4975	4975	4975	4975	0
267	20230915	150900	36138025	4975	4975	4975	4975	0
268	20230915	150800	36138025	4975	4975	4975	4975	0
269	20230915	150700	36138025	4975	5010	5010	4975	1259
270	20230915	150600	29858930	5050	5050	5050	5050	0
271	20230915	150500	29858930	5050	5050	5050	5050	0
272	20230915	150400	29858930	5050	5050	5050	5050	0
273	20230915	150300	29858930	5050	5050	5050	5050	0
274	20230915	150200	29858930	5050	5050	5050	5050	0
275	20230915	150100	29858930	5050	5050	5050	5050	0
276	20230915	150000	29858930	5050	5050	5050	5050	0
277	20230915	145900	29858930	5050	5050	5050	5050	0
278	20230915	145800	29858930	5050	5050	5050	5050	0
279	20230915	145700	29858930	5050	5050	5050	5050	0
280	20230915	145600	29858930	5050	5050	5050	5050	0
281	20230915	145500	29858930	5050	5050	5050	5050	0
282	20230915	145400	29858930	5050	5050	5050	5050	0
283	20230915	145300	29858930	5050	5050	5050	5050	0
284	20230915	145200	29858930	5050	5050	5050	5050	0
285	20230915	145100	29858930	5050	5050	5050	5050	0
286	20230915	145000	29858930	5050	5050	5050	5050	0
287	20230915	144900	29858930	5050	5050	5050	5050	0
288	20230915	144800	29858930	5050	5050	5050	5050	0
289	20230915	144700	29858930	5050	5050	5050	5050	0
290	20230915	144600	29858930	5050	5050	5050	5050	0
291	20230915	144500	29858930	5050	5030	5050	5030	200
292	20230915	144400	28851560	5000	5000	5000	5000	0
293	20230915	144300	28851560	5000	5000	5000	5000	0
294	20230915	144200	28851560	5000	5000	5000	5000	0
295	20230915	144100	28851560	5000	5000	5000	5000	0
296	20230915	144000	28851560	5000	5000	5000	5000	0
297	20230915	143900	28851560	5000	5000	5000	5000	0
298	20230915	143800	28851560	5000	5000	5000	5000	0
299	20230915	143700	28851560	5000	5000	5000	5000	0
300	20230915	143600	28851560	5000	5000	5000	5000	0
301	20230915	143500	28851560	5000	5000	5000	5000	0
302	20230915	143400	28851560	5000	5000	5000	5000	0
303	20230915	143300	28851560	5000	5000	5000	5000	0
304	20230915	143200	28851560	5000	5000	5000	5000	0
305	20230915	143100	28851560	5000	5000	5000	5000	0
306	20230915	143000	28851560	5000	5000	5000	5000	0
307	20230915	142900	28851560	5000	5010	5010	5000	219
308	20230915	142800	27755960	5000	5000	5000	5000	0
309	20230915	142700	27755960	5000	5000	5000	5000	0
310	20230915	142600	27755960	5000	5000	5000	5000	0
311	20230915	142500	27755960	5000	5000	5000	5000	0
312	20230915	142400	27755960	5000	5000	5000	5000	0
313	20230915	142300	27755960	5000	5000	5000	5000	0
314	20230915	142200	27755960	5000	5000	5000	5000	0
315	20230915	142100	27755960	5000	5000	5000	5000	0
316	20230915	142000	27755960	5000	5000	5000	5000	0
317	20230915	141900	27755960	5000	5000	5000	5000	0
318	20230915	141800	27755960	5000	5000	5000	5000	0
319	20230915	141700	27755960	5000	5000	5000	5000	0
320	20230915	141600	27755960	5000	5000	5000	5000	0
321	20230915	141500	27755960	5000	5000	5000	5000	0
322	20230915	141400	27755960	5000	5000	5000	5000	0
323	20230915	141300	27755960	5000	5000	5000	5000	0
324	20230915	141200	27755960	5000	5000	5000	5000	0
325	20230915	141100	27755960	5000	5000	5000	5000	0
326	20230915	141000	27755960	5000	5000	5000	5000	0
327	20230915	140900	27755960	5000	5000	5000	5000	0
328	20230915	140800	27755960	5000	5000	5000	5000	0
329	20230915	140700	27755960	5000	5000	5000	5000	0
330	20230915	140600	27755960	5000	5000	5000	5000	0
331	20230915	140500	27755960	5000	5000	5000	5000	0
332	20230915	140400	27755960	5000	5000	5000	5000	0
333	20230915	140300	27755960	5000	5000	5000	5000	13
334	20230915	140200	27690960	5020	5020	5020	5020	0
335	20230915	140100	27690960	5020	5020	5020	5020	0
336	20230915	140000	27690960	5020	5020	5020	5020	0
337	20230915	135900	27690960	5020	5020	5020	5020	0
338	20230915	135800	27690960	5020	5020	5020	5020	2
339	20230915	135700	27680920	5030	5030	5030	5030	0
340	20230915	135600	27680920	5030	5030	5030	5030	0
341	20230915	135500	27680920	5030	5030	5030	5030	2
342	20230915	135400	27670860	5030	5030	5030	5030	0
343	20230915	135300	27670860	5030	5030	5030	5030	0
344	20230915	135200	27670860	5030	5030	5030	5030	20
345	20230915	135100	27570260	5020	5020	5020	5020	0
346	20230915	135000	27570260	5020	5020	5020	5020	0
347	20230915	134900	27570260	5020	5020	5020	5020	0
348	20230915	134800	27570260	5020	5020	5020	5020	0
349	20230915	134700	27570260	5020	5020	5020	5020	38
350	20230915	134600	27379500	5010	5010	5010	5010	0
351	20230915	134500	27379500	5010	5010	5010	5010	0
352	20230915	134400	27379500	5010	5010	5010	5010	0
353	20230915	134300	27379500	5010	5010	5010	5010	0
354	20230915	134200	27379500	5010	5010	5010	5010	0
355	20230915	134100	27379500	5010	5010	5010	5010	0
356	20230915	134000	27379500	5010	5010	5010	5010	0
357	20230915	133900	27379500	5010	5010	5010	5010	0
358	20230915	133800	27379500	5010	5010	5010	5010	0
359	20230915	133700	27379500	5010	5010	5010	5010	0
360	20230915	133600	27379500	5010	5010	5010	5010	0
361	20230915	133500	27379500	5010	5010	5010	5010	0
362	20230915	133400	27379500	5010	5010	5010	5010	0
363	20230915	133300	27379500	5010	5010	5010	5010	0
364	20230915	133200	27379500	5010	5010	5010	5010	949
365	20230915	133100	22625010	5010	5010	5010	5010	0
366	20230915	133000	22625010	5010	5010	5010	5010	0
367	20230915	132900	22625010	5010	5010	5010	5010	0
368	20230915	132800	22625010	5010	5010	5010	5010	0
369	20230915	132700	22625010	5010	5010	5010	5010	0
370	20230915	132600	22625010	5010	5010	5010	5010	0
371	20230915	132500	22625010	5010	5010	5010	5010	0
372	20230915	132400	22625010	5010	5010	5010	5010	0
373	20230915	132300	22625010	5010	5010	5010	5010	0
374	20230915	132200	22625010	5010	5010	5010	5010	0
375	20230915	132100	22625010	5010	5010	5010	5010	31
376	20230915	132000	22469700	5020	5020	5020	5020	0
377	20230915	131900	22469700	5020	5020	5020	5020	0
378	20230915	131800	22469700	5020	5020	5020	5020	0
379	20230915	131700	22469700	5020	5020	5020	5020	0
380	20230915	131600	22469700	5020	5020	5020	5020	0
381	20230915	131500	22469700	5020	5020	5020	5020	0
382	20230915	131400	22469700	5020	5020	5020	5020	0
383	20230915	131300	22469700	5020	5020	5020	5020	0
384	20230915	131200	22469700	5020	5020	5020	5020	0
385	20230915	131100	22469700	5020	5020	5020	5020	0
386	20230915	131000	22469700	5020	5020	5020	5020	0
387	20230915	130900	22469700	5020	5020	5020	5020	0
388	20230915	130800	22469700	5020	5020	5020	5020	0
389	20230915	130700	22469700	5020	5020	5020	5020	0
390	20230915	130600	22469700	5020	5020	5020	5020	0
391	20230915	130500	22469700	5020	5020	5020	5020	0
392	20230915	130400	22469700	5020	5020	5020	5020	0
393	20230915	130300	22469700	5020	5020	5020	5020	0
394	20230915	130200	22469700	5020	5020	5020	5020	0
395	20230915	130100	22469700	5020	5020	5020	5020	0
396	20230915	130000	22469700	5020	5020	5020	5020	0
397	20230915	125900	22469700	5020	5020	5020	5020	0
398	20230915	125800	22469700	5020	5020	5020	5020	0
399	20230915	125700	22469700	5020	5020	5020	5020	0
400	20230915	125600	22469700	5020	5020	5020	5020	0
401	20230915	125500	22469700	5020	5020	5020	5020	0
402	20230915	125400	22469700	5020	5020	5020	5020	0
403	20230915	125300	22469700	5020	5020	5020	5020	0
404	20230915	125200	22469700	5020	5020	5020	5020	0
405	20230915	125100	22469700	5020	5020	5020	5020	0
406	20230915	125000	22469700	5020	5020	5020	5020	0
407	20230915	124900	22469700	5020	5020	5020	5020	0
408	20230915	124800	22469700	5020	5020	5020	5020	0
409	20230915	124700	22469700	5020	5020	5020	5020	0
410	20230915	124600	22469700	5020	5020	5020	5020	0
411	20230915	124500	22469700	5020	5020	5020	5020	0
412	20230915	124400	22469700	5020	5020	5020	5020	0
413	20230915	124300	22469700	5020	5020	5020	5020	0
414	20230915	124200	22469700	5020	5020	5020	5020	0
415	20230915	124100	22469700	5020	5020	5020	5020	0
416	20230915	124000	22469700	5020	5020	5020	5020	0
417	20230915	123900	22469700	5020	5020	5020	5020	0
418	20230915	123800	22469700	5020	5020	5020	5020	0
419	20230915	123700	22469700	5020	5020	5020	5020	0
420	20230915	123600	22469700	5020	5020	5020	5020	0
421	20230915	123500	22469700	5020	5020	5020	5020	0
422	20230915	123400	22469700	5020	5020	5020	5020	0
423	20230915	123300	22469700	5020	5020	5020	5020	0
424	20230915	123200	22469700	5020	5020	5020	5020	0
425	20230915	123100	22469700	5020	5020	5020	5020	0
426	20230915	123000	22469700	5020	5020	5020	5020	0
427	20230915	122900	22469700	5020	5020	5020	5020	0
428	20230915	122800	22469700	5020	5020	5020	5020	0
429	20230915	122700	22469700	5020	5020	5020	5020	0
430	20230915	122600	22469700	5020	5020	5020	5020	0
431	20230915	122500	22469700	5020	5020	5020	5020	0
432	20230915	122400	22469700	5020	5020	5020	5020	0
433	20230915	122300	22469700	5020	5020	5020	5020	0
434	20230915	122200	22469700	5020	5020	5020	5020	0
435	20230915	122100	22469700	5020	5020	5020	5020	0
436	20230915	122000	22469700	5020	5020	5020	5020	0
437	20230915	121900	22469700	5020	5020	5020	5020	0
438	20230915	121800	22469700	5020	5020	5020	5020	0
439	20230915	121700	22469700	5020	5020	5020	5020	0
440	20230915	121600	22469700	5020	5020	5020	5020	0
441	20230915	121500	22469700	5020	5020	5020	5020	0
442	20230915	121400	22469700	5020	5020	5020	5020	0
443	20230915	121300	22469700	5020	5020	5020	5020	0
444	20230915	121200	22469700	5020	5020	5020	5020	0
445	20230915	121100	22469700	5020	5020	5020	5020	0
446	20230915	121000	22469700	5020	5020	5020	5020	0
447	20230915	120900	22469700	5020	5020	5020	5020	0
448	20230915	120800	22469700	5020	5020	5020	5020	0
449	20230915	120700	22469700	5020	5020	5020	5020	0
450	20230915	120600	22469700	5020	5020	5020	5020	0
451	20230915	120500	22469700	5020	5020	5020	5020	0
452	20230915	120400	22469700	5020	5020	5020	5020	0
453	20230915	120300	22469700	5020	5020	5020	5020	0
454	20230915	120200	22469700	5020	5020	5020	5020	0
455	20230915	120100	22469700	5020	5020	5020	5020	0
456	20230915	120000	22469700	5020	5020	5020	5020	0
457	20230915	115900	22469700	5020	5020	5020	5020	0
458	20230915	115800	22469700	5020	5020	5020	5020	0
459	20230915	115700	22469700	5020	5020	5020	5020	0
460	20230915	115600	22469700	5020	5020	5020	5020	0
461	20230915	115500	22469700	5020	5020	5020	5020	0
462	20230915	115400	22469700	5020	5020	5020	5020	0
463	20230915	115300	22469700	5020	5020	5020	5020	2
464	20230915	115200	22459660	5010	5010	5010	5010	0
465	20230915	115100	22459660	5010	5010	5010	5010	0
466	20230915	115000	22459660	5010	5010	5010	5010	0
467	20230915	114900	22459660	5010	5010	5010	5010	0
468	20230915	114800	22459660	5010	5010	5010	5010	0
469	20230915	114700	22459660	5010	5010	5010	5010	0
470	20230915	114600	22459660	5010	5010	5010	5010	0
471	20230915	114500	22459660	5010	5010	5010	5010	22
472	20230915	114400	22349440	5020	5020	5020	5020	0
473	20230915	114300	22349440	5020	5020	5020	5020	0
474	20230915	114200	22349440	5020	5020	5020	5020	0
475	20230915	114100	22349440	5020	5020	5020	5020	0
476	20230915	114000	22349440	5020	5020	5020	5020	0
477	20230915	113900	22349440	5020	5020	5020	5020	0
478	20230915	113800	22349440	5020	5020	5020	5020	0
479	20230915	113700	22349440	5020	5020	5020	5020	0
480	20230915	113600	22349440	5020	5020	5020	5020	0
481	20230915	113500	22349440	5020	5020	5020	5020	0
482	20230915	113400	22349440	5020	5020	5020	5020	0
483	20230915	113300	22349440	5020	5020	5020	5020	0
484	20230915	113200	22349440	5020	5020	5020	5020	0
485	20230915	113100	22349440	5020	5020	5020	5020	0
486	20230915	113000	22349440	5020	5020	5020	5020	0
487	20230915	112900	22349440	5020	5020	5020	5020	0
488	20230915	112800	22349440	5020	5020	5020	5020	0
489	20230915	112700	22349440	5020	5020	5020	5020	0
490	20230915	112600	22349440	5020	5020	5020	5020	0
491	20230915	112500	22349440	5020	5020	5020	5020	0
492	20230915	112400	22349440	5020	5020	5020	5020	0
493	20230915	112300	22349440	5020	5020	5020	5020	0
494	20230915	112200	22349440	5020	5020	5020	5020	0
495	20230915	112100	22349440	5020	5020	5020	5020	0
496	20230915	112000	22349440	5020	5020	5020	5020	0
497	20230915	111900	22349440	5020	5020	5020	5020	0
498	20230915	111800	22349440	5020	5020	5020	5020	5
499	20230915	111700	22324340	5020	5020	5020	5020	0
500	20230915	111600	22324340	5020	5020	5020	5020	0
501	20230915	111500	22324340	5020	5020	5020	5020	0
502	20230915	111400	22324340	5020	5020	5020	5020	0
503	20230915	111300	22324340	5020	5020	5020	5020	0
504	20230915	111200	22324340	5020	5020	5020	5020	10
505	20230915	111100	22274140	5030	5030	5030	5030	0
506	20230915	111000	22274140	5030	5030	5030	5030	0
507	20230915	110900	22274140	5030	5030	5030	5030	0
508	20230915	110800	22274140	5030	5030	5030	5030	0
509	20230915	110700	22274140	5030	5030	5030	5030	0
510	20230915	110600	22274140	5030	5030	5030	5030	0
511	20230915	110500	22274140	5030	5030	5030	5030	0
512	20230915	110400	22274140	5030	5030	5030	5030	0
513	20230915	110300	22274140	5030	5030	5030	5030	0
514	20230915	110200	22274140	5030	5030	5030	5030	0
515	20230915	110100	22274140	5030	5030	5030	5030	0
516	20230915	110000	22274140	5030	5030	5030	5030	0
517	20230915	105900	22274140	5030	5030	5030	5030	0
518	20230915	105800	22274140	5030	5030	5030	5030	0
519	20230915	105700	22274140	5030	5030	5030	5030	0
520	20230915	105600	22274140	5030	5030	5030	5030	0
521	20230915	105500	22274140	5030	5030	5030	5030	0
522	20230915	105400	22274140	5030	5030	5030	5030	0
523	20230915	105300	22274140	5030	5030	5030	5030	2
524	20230915	105200	22264080	5040	5040	5040	5040	0
525	20230915	105100	22264080	5040	5040	5040	5040	0
526	20230915	105000	22264080	5040	5040	5040	5040	0
527	20230915	104900	22264080	5040	5040	5040	5040	0
528	20230915	104800	22264080	5040	5040	5040	5040	0
529	20230915	104700	22264080	5040	5040	5040	5040	0
530	20230915	104600	22264080	5040	5040	5040	5040	0
531	20230915	104500	22264080	5040	5040	5040	5040	0
532	20230915	104400	22264080	5040	5040	5040	5040	0
533	20230915	104300	22264080	5040	5040	5040	5040	0
534	20230915	104200	22264080	5040	5040	5040	5040	0
535	20230915	104100	22264080	5040	5040	5040	5040	0
536	20230915	104000	22264080	5040	5040	5040	5040	0
537	20230915	103900	22264080	5040	5040	5040	5040	1
538	20230915	103800	22259040	5040	5040	5040	5040	0
539	20230915	103700	22259040	5040	5040	5040	5040	0
540	20230915	103600	22259040	5040	5040	5040	5040	0
541	20230915	103500	22259040	5040	5040	5040	5040	0
542	20230915	103400	22259040	5040	5040	5040	5040	0
543	20230915	103300	22259040	5040	5040	5040	5040	0
544	20230915	103200	22259040	5040	5040	5040	5040	0
545	20230915	103100	22259040	5040	5040	5040	5040	0
546	20230915	103000	22259040	5040	5040	5040	5040	0
547	20230915	102900	22259040	5040	5040	5040	5040	0
548	20230915	102800	22259040	5040	5040	5040	5040	0
549	20230915	102700	22259040	5040	5040	5040	5040	0
550	20230915	102600	22259040	5040	5040	5040	5040	0
551	20230915	102500	22259040	5040	5040	5040	5040	0
552	20230915	102400	22259040	5040	5040	5040	5040	0
553	20230915	102300	22259040	5040	5040	5040	5040	0
554	20230915	102200	22259040	5040	5040	5040	5040	1
555	20230915	102100	22254000	5040	5040	5040	5040	0
556	20230915	102000	22254000	5040	5040	5040	5040	0
557	20230915	101900	22254000	5040	5040	5040	5040	0
558	20230915	101800	22254000	5040	5040	5040	5040	0
559	20230915	101700	22254000	5040	5040	5040	5040	0
560	20230915	101600	22254000	5040	5040	5040	5040	0
561	20230915	101500	22254000	5040	5040	5040	5040	0
562	20230915	101400	22254000	5040	5040	5040	5040	0
563	20230915	101300	22254000	5040	5040	5040	5040	0
564	20230915	101200	22254000	5040	5040	5040	5040	0
565	20230915	101100	22254000	5040	5040	5040	5040	0
566	20230915	101000	22254000	5040	5040	5040	5040	0
567	20230915	100900	22254000	5040	5040	5040	5040	0
568	20230915	100800	22254000	5040	5040	5040	5040	0
569	20230915	100700	22254000	5040	5040	5040	5040	0
570	20230915	100600	22254000	5040	5040	5040	5040	0
571	20230915	100500	22254000	5040	5040	5040	5040	0
572	20230915	100400	22254000	5040	5040	5040	5040	0
573	20230915	100300	22254000	5040	5040	5040	5040	0
574	20230915	100200	22254000	5040	5040	5040	5040	2
575	20230915	100100	22243920	5030	5030	5030	5030	0
576	20230915	100000	22243920	5030	5030	5030	5030	0
577	20230915	095900	22243920	5030	5030	5030	5030	0
578	20230915	095800	22243920	5030	5030	5030	5030	0
579	20230915	095700	22243920	5030	5030	5030	5030	0
580	20230915	095600	22243920	5030	5030	5030	5030	0
581	20230915	095500	22243920	5030	5030	5030	5030	0
582	20230915	095400	22243920	5030	5030	5030	5030	0
583	20230915	095300	22243920	5030	5030	5030	5030	0
584	20230915	095200	22243920	5030	5030	5030	5030	0
585	20230915	095100	22243920	5030	5030	5030	5030	0
586	20230915	095000	22243920	5030	5030	5030	5030	0
587	20230915	094900	22243920	5030	5030	5030	5030	0
588	20230915	094800	22243920	5030	5030	5030	5030	0
589	20230915	094700	22243920	5030	5030	5030	5030	0
590	20230915	094600	22243920	5030	5030	5030	5030	0
591	20230915	094500	22243920	5030	5030	5030	5030	0
592	20230915	094400	22243920	5030	5030	5030	5030	0
593	20230915	094300	22243920	5030	5030	5030	5030	0
594	20230915	094200	22243920	5030	5030	5030	5030	0
595	20230915	094100	22243920	5030	5030	5030	5030	0
596	20230915	094000	22243920	5030	5030	5030	5030	0
597	20230915	093900	22243920	5030	5030	5030	5030	1280
598	20230915	093800	15805520	5030	5030	5030	5030	0
599	20230915	093700	15805520	5030	5030	5030	5030	0
600	20230915	093600	15805520	5030	5030	5030	5030	0
601	20230915	093500	15805520	5030	5030	5030	5030	670
602	20230915	093400	12435420	5040	5040	5040	5040	0
603	20230915	093300	12435420	5040	5040	5040	5040	0
604	20230915	093200	12435420	5040	5040	5040	5040	4
605	20230915	093100	12415260	5050	5050	5050	5050	1
606	20230915	093000	12410210	5040	5040	5040	5040	0
607	20230915	092900	12410210	5040	5040	5040	5040	0
608	20230915	092800	12410210	5040	5040	5040	5040	0
609	20230915	092700	12410210	5040	5040	5040	5040	0
610	20230915	092600	12410210	5040	5040	5040	5040	0
611	20230915	092500	12410210	5040	5040	5040	5040	0
612	20230915	092400	12410210	5040	5040	5040	5040	0
613	20230915	092300	12410210	5040	5040	5040	5040	0
614	20230915	092200	12410210	5040	5040	5040	5040	16
615	20230915	092100	12329570	5040	5040	5040	5040	0
616	20230915	092000	12329570	5040	5040	5040	5040	0
617	20230915	091900	12329570	5040	5040	5040	5040	0
618	20230915	091800	12329570	5040	5040	5040	5040	0
619	20230915	091700	12329570	5040	5030	5040	5030	1053
620	20230915	091600	7032930	5030	5030	5030	5030	0
621	20230915	091500	7032930	5030	5030	5030	5030	0
622	20230915	091400	7032930	5030	5030	5030	5030	0
623	20230915	091300	7032930	5030	5030	5030	5030	0
624	20230915	091200	7032930	5030	5030	5030	5030	0
625	20230915	091100	7032930	5030	5030	5030	5030	0
626	20230915	091000	7032930	5030	5030	5030	5030	0
627	20230915	090900	7032930	5030	5030	5030	5030	0
628	20230915	090800	7032930	5030	5030	5030	5030	0
629	20230915	090700	7032930	5030	5030	5030	5030	0
630	20230915	090600	7032930	5030	5030	5030	5030	0
631	20230915	090500	7032930	5030	5030	5030	5030	0
632	20230915	090400	7032930	5030	5030	5030	5030	0
633	20230915	090300	7032930	5030	5030	5030	5030	0
634	20230915	090200	7032930	5030	5030	5050	5030	198
635	20230915	090100	6033570	5060	5020	5060	5020	1103
636	20230915	090000	465930	5010	5010	5010	5010	93