KissMeData/237820/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	202100	72023615	5010	5010	5010	5010	107
3	20230918	202000	72023615	5010	5010	5010	5010	0
4	20230918	201900	72023615	5010	5010	5010	5010	0
5	20230918	201800	72023615	5010	5010	5010	5010	0
6	20230918	201700	72023615	5010	5010	5010	5010	0
7	20230918	201600	72023615	5010	5010	5010	5010	0
8	20230918	201500	72023615	5010	5010	5010	5010	0
9	20230918	201400	72023615	5010	5010	5010	5010	0
10	20230918	201300	72023615	5010	5010	5010	5010	0
11	20230918	201200	72023615	5010	5010	5010	5010	0
12	20230918	201100	72023615	5010	5010	5010	5010	0
13	20230918	201000	72023615	5010	5010	5010	5010	0
14	20230918	200900	72023615	5010	5010	5010	5010	0
15	20230918	200800	72023615	5010	5010	5010	5010	0
16	20230918	200700	72023615	5010	5010	5010	5010	0
17	20230918	200600	72023615	5010	5010	5010	5010	0
18	20230918	200500	72023615	5010	5010	5010	5010	0
19	20230918	200400	72023615	5010	5010	5010	5010	0
20	20230918	200300	72023615	5010	5010	5010	5010	0
21	20230918	200200	72023615	5010	5010	5010	5010	0
22	20230918	200100	72023615	5010	5010	5010	5010	0
23	20230918	200000	72023615	5010	5010	5010	5010	0
24	20230918	195900	72023615	5010	5010	5010	5010	0
25	20230918	195800	72023615	5010	5010	5010	5010	0
26	20230918	195700	72023615	5010	5010	5010	5010	0
27	20230918	195600	72023615	5010	5010	5010	5010	0
28	20230918	195500	72023615	5010	5010	5010	5010	0
29	20230918	195400	72023615	5010	5010	5010	5010	0
30	20230918	195300	72023615	5010	5010	5010	5010	0
31	20230918	195200	72023615	5010	5010	5010	5010	0
32	20230918	195100	72023615	5010	5010	5010	5010	107
33	20230918	195000	72023615	5010	5010	5010	5010	0
34	20230918	194900	72023615	5010	5010	5010	5010	0
35	20230918	194800	72023615	5010	5010	5010	5010	0
36	20230918	194700	72023615	5010	5010	5010	5010	0
37	20230918	194600	72023615	5010	5010	5010	5010	0
38	20230918	194500	72023615	5010	5010	5010	5010	0
39	20230918	194400	72023615	5010	5010	5010	5010	0
40	20230918	194300	72023615	5010	5010	5010	5010	0
41	20230918	194200	72023615	5010	5010	5010	5010	0
42	20230918	194100	72023615	5010	5010	5010	5010	0
43	20230918	194000	72023615	5010	5010	5010	5010	0
44	20230918	193900	72023615	5010	5010	5010	5010	0
45	20230918	193800	72023615	5010	5010	5010	5010	0
46	20230918	193700	72023615	5010	5010	5010	5010	0
47	20230918	193600	72023615	5010	5010	5010	5010	0
48	20230918	193500	72023615	5010	5010	5010	5010	0
49	20230918	193400	72023615	5010	5010	5010	5010	0
50	20230918	193300	72023615	5010	5010	5010	5010	0
51	20230918	193200	72023615	5010	5010	5010	5010	0
52	20230918	193100	72023615	5010	5010	5010	5010	0
53	20230918	193000	72023615	5010	5010	5010	5010	0
54	20230918	192900	72023615	5010	5010	5010	5010	0
55	20230918	192800	72023615	5010	5010	5010	5010	0
56	20230918	192700	72023615	5010	5010	5010	5010	0
57	20230918	192600	72023615	5010	5010	5010	5010	0
58	20230918	192500	72023615	5010	5010	5010	5010	0
59	20230918	192400	72023615	5010	5010	5010	5010	0
60	20230918	192300	72023615	5010	5010	5010	5010	0
61	20230918	192200	72023615	5010	5010	5010	5010	0
62	20230918	192100	72023615	5010	5010	5010	5010	107
63	20230918	192000	72023615	5010	5010	5010	5010	0
64	20230918	191900	72023615	5010	5010	5010	5010	0
65	20230918	191800	72023615	5010	5010	5010	5010	0
66	20230918	191700	72023615	5010	5010	5010	5010	0
67	20230918	191600	72023615	5010	5010	5010	5010	0
68	20230918	191500	72023615	5010	5010	5010	5010	0
69	20230918	191400	72023615	5010	5010	5010	5010	0
70	20230918	191300	72023615	5010	5010	5010	5010	0
71	20230918	191200	72023615	5010	5010	5010	5010	0
72	20230918	191100	72023615	5010	5010	5010	5010	0
73	20230918	191000	72023615	5010	5010	5010	5010	0
74	20230918	190900	72023615	5010	5010	5010	5010	0
75	20230918	190800	72023615	5010	5010	5010	5010	0
76	20230918	190700	72023615	5010	5010	5010	5010	0
77	20230918	190600	72023615	5010	5010	5010	5010	0
78	20230918	190500	72023615	5010	5010	5010	5010	0
79	20230918	190400	72023615	5010	5010	5010	5010	0
80	20230918	190300	72023615	5010	5010	5010	5010	0
81	20230918	190200	72023615	5010	5010	5010	5010	0
82	20230918	190100	72023615	5010	5010	5010	5010	0
83	20230918	190000	72023615	5010	5010	5010	5010	0
84	20230918	185900	72023615	5010	5010	5010	5010	0
85	20230918	185800	72023615	5010	5010	5010	5010	0
86	20230918	185700	72023615	5010	5010	5010	5010	0
87	20230918	185600	72023615	5010	5010	5010	5010	0
88	20230918	185500	72023615	5010	5010	5010	5010	0
89	20230918	185400	72023615	5010	5010	5010	5010	0
90	20230918	185300	72023615	5010	5010	5010	5010	0
91	20230918	185200	72023615	5010	5010	5010	5010	0
92	20230918	185100	72023615	5010	5010	5010	5010	107
93	20230918	185000	72023615	5010	5010	5010	5010	0
94	20230918	184900	72023615	5010	5010	5010	5010	0
95	20230918	184800	72023615	5010	5010	5010	5010	0
96	20230918	184700	72023615	5010	5010	5010	5010	0
97	20230918	184600	72023615	5010	5010	5010	5010	0
98	20230918	184500	72023615	5010	5010	5010	5010	0
99	20230918	184400	72023615	5010	5010	5010	5010	0
100	20230918	184300	72023615	5010	5010	5010	5010	0
101	20230918	184200	72023615	5010	5010	5010	5010	0
102	20230918	184100	72023615	5010	5010	5010	5010	0
103	20230918	184000	72023615	5010	5010	5010	5010	0
104	20230918	183900	72023615	5010	5010	5010	5010	0
105	20230918	183800	72023615	5010	5010	5010	5010	0
106	20230918	183700	72023615	5010	5010	5010	5010	0
107	20230918	183600	72023615	5010	5010	5010	5010	0
108	20230918	183500	72023615	5010	5010	5010	5010	0
109	20230918	183400	72023615	5010	5010	5010	5010	0
110	20230918	183300	72023615	5010	5010	5010	5010	0
111	20230918	183200	72023615	5010	5010	5010	5010	0
112	20230918	183100	72023615	5010	5010	5010	5010	0
113	20230918	183000	72023615	5010	5010	5010	5010	0
114	20230918	182900	72023615	5010	5010	5010	5010	0
115	20230918	182800	72023615	5010	5010	5010	5010	0
116	20230918	182700	72023615	5010	5010	5010	5010	0
117	20230918	182600	72023615	5010	5010	5010	5010	0
118	20230918	182500	72023615	5010	5010	5010	5010	0
119	20230918	182400	72023615	5010	5010	5010	5010	0
120	20230918	182300	72023615	5010	5010	5010	5010	0
121	20230918	182200	72023615	5010	5010	5010	5010	0
122	20230918	182100	72023615	5010	5010	5010	5010	107
123	20230918	182000	72023615	5010	5010	5010	5010	0
124	20230918	181900	72023615	5010	5010	5010	5010	0
125	20230918	181800	72023615	5010	5010	5010	5010	0
126	20230918	181700	72023615	5010	5010	5010	5010	0
127	20230918	181600	72023615	5010	5010	5010	5010	0
128	20230918	181500	72023615	5010	5010	5010	5010	0
129	20230918	181400	72023615	5010	5010	5010	5010	0
130	20230918	181300	72023615	5010	5010	5010	5010	0
131	20230918	181200	72023615	5010	5010	5010	5010	0
132	20230918	181100	72023615	5010	5010	5010	5010	0
133	20230918	181000	72023615	5010	5010	5010	5010	0
134	20230918	180900	72023615	5010	5010	5010	5010	0
135	20230918	180800	72023615	5010	5010	5010	5010	0
136	20230918	180700	72023615	5010	5010	5010	5010	0
137	20230918	180600	72023615	5010	5010	5010	5010	0
138	20230918	180500	72023615	5010	5010	5010	5010	0
139	20230918	180400	72023615	5010	5010	5010	5010	0
140	20230918	180300	72023615	5010	5010	5010	5010	0
141	20230918	180200	72023615	5010	5010	5010	5010	0
142	20230918	180100	72023615	5010	5010	5010	5010	0
143	20230918	180000	72023615	5010	5010	5010	5010	0
144	20230918	175900	72023615	5010	5010	5010	5010	0
145	20230918	175800	72023615	5010	5010	5010	5010	0
146	20230918	175700	72023615	5010	5010	5010	5010	0
147	20230918	175600	72023615	5010	5010	5010	5010	0
148	20230918	175500	72023615	5010	5010	5010	5010	0
149	20230918	175400	72023615	5010	5010	5010	5010	0
150	20230918	175300	72023615	5010	5010	5010	5010	0
151	20230918	175200	72023615	5010	5010	5010	5010	0
152	20230918	175100	72023615	5010	5010	5010	5010	107
153	20230918	175000	72023615	5010	5010	5010	5010	0
154	20230918	174900	72023615	5010	5010	5010	5010	0
155	20230918	174800	72023615	5010	5010	5010	5010	0
156	20230918	174700	72023615	5010	5010	5010	5010	0
157	20230918	174600	72023615	5010	5010	5010	5010	0
158	20230918	174500	72023615	5010	5010	5010	5010	0
159	20230918	174400	72023615	5010	5010	5010	5010	0
160	20230918	174300	72023615	5010	5010	5010	5010	0
161	20230918	174200	72023615	5010	5010	5010	5010	0
162	20230918	174100	72023615	5010	5010	5010	5010	0
163	20230918	174000	72023615	5010	5010	5010	5010	0
164	20230918	173900	72023615	5010	5010	5010	5010	0
165	20230918	173800	72023615	5010	5010	5010	5010	0
166	20230918	173700	72023615	5010	5010	5010	5010	0
167	20230918	173600	72023615	5010	5010	5010	5010	0
168	20230918	173500	72023615	5010	5010	5010	5010	0
169	20230918	173400	72023615	5010	5010	5010	5010	0
170	20230918	173300	72023615	5010	5010	5010	5010	0
171	20230918	173200	72023615	5010	5010	5010	5010	0
172	20230918	173100	72023615	5010	5010	5010	5010	0
173	20230918	173000	72023615	5010	5010	5010	5010	0
174	20230918	172900	72023615	5010	5010	5010	5010	0
175	20230918	172800	72023615	5010	5010	5010	5010	0
176	20230918	172700	72023615	5010	5010	5010	5010	0
177	20230918	172600	72023615	5010	5010	5010	5010	0
178	20230918	172500	72023615	5010	5010	5010	5010	0
179	20230918	172400	72023615	5010	5010	5010	5010	0
180	20230918	172300	72023615	5010	5010	5010	5010	0
181	20230918	172200	72023615	5010	5010	5010	5010	0
182	20230918	172100	72023615	5010	5010	5010	5010	107
183	20230918	172000	72023615	5010	5010	5010	5010	0
184	20230918	171900	72023615	5010	5010	5010	5010	0
185	20230918	171800	72023615	5010	5010	5010	5010	0
186	20230918	171700	72023615	5010	5010	5010	5010	0
187	20230918	171600	72023615	5010	5010	5010	5010	0
188	20230918	171500	72023615	5010	5010	5010	5010	0
189	20230918	171400	72023615	5010	5010	5010	5010	0
190	20230918	171300	72023615	5010	5010	5010	5010	0
191	20230918	171200	72023615	5010	5010	5010	5010	0
192	20230918	171100	72023615	5010	5010	5010	5010	0
193	20230918	171000	72023615	5010	5010	5010	5010	0
194	20230918	170900	72023615	5010	5010	5010	5010	0
195	20230918	170800	72023615	5010	5010	5010	5010	0
196	20230918	170700	72023615	5010	5010	5010	5010	0
197	20230918	170600	72023615	5010	5010	5010	5010	0
198	20230918	170500	72023615	5010	5010	5010	5010	0
199	20230918	170400	72023615	5010	5010	5010	5010	0
200	20230918	170300	72023615	5010	5010	5010	5010	0
201	20230918	170200	72023615	5010	5010	5010	5010	0
202	20230918	170100	72023615	5010	5010	5010	5010	0
203	20230918	170000	72023615	5010	5010	5010	5010	0
204	20230918	165900	72023615	5010	5010	5010	5010	0
205	20230918	165800	72023615	5010	5010	5010	5010	0
206	20230918	165700	72023615	5010	5010	5010	5010	0
207	20230918	165600	72023615	5010	5010	5010	5010	0
208	20230918	165500	72023615	5010	5010	5010	5010	0
209	20230918	165400	72023615	5010	5010	5010	5010	0
210	20230918	165300	72023615	5010	5010	5010	5010	0
211	20230918	165200	72023615	5010	5010	5010	5010	0
212	20230918	165100	72023615	5010	5010	5010	5010	107
213	20230918	165000	72023615	5010	5010	5010	5010	0
214	20230918	164900	72023615	5010	5010	5010	5010	0
215	20230918	164800	72023615	5010	5010	5010	5010	0
216	20230918	164700	72023615	5010	5010	5010	5010	0
217	20230918	164600	72023615	5010	5010	5010	5010	0
218	20230918	164500	72023615	5010	5010	5010	5010	0
219	20230918	164400	72023615	5010	5010	5010	5010	0
220	20230918	164300	72023615	5010	5010	5010	5010	0
221	20230918	164200	72023615	5010	5010	5010	5010	0
222	20230918	164100	72023615	5010	5010	5010	5010	0
223	20230918	164000	72023615	5010	5010	5010	5010	0
224	20230918	163900	72023615	5010	5010	5010	5010	0
225	20230918	163800	72023615	5010	5010	5010	5010	0
226	20230918	163700	72023615	5010	5010	5010	5010	0
227	20230918	163600	72023615	5010	5010	5010	5010	0
228	20230918	163500	72023615	5010	5010	5010	5010	0
229	20230918	163400	72023615	5010	5010	5010	5010	0
230	20230918	163300	72023615	5010	5010	5010	5010	0
231	20230918	163200	72023615	5010	5010	5010	5010	0
232	20230918	163100	72023615	5010	5010	5010	5010	0
233	20230918	163000	72023615	5010	5010	5010	5010	0
234	20230918	162900	72023615	5010	5010	5010	5010	0
235	20230918	162800	72023615	5010	5010	5010	5010	0
236	20230918	162700	72023615	5010	5010	5010	5010	0
237	20230918	162600	72023615	5010	5010	5010	5010	0
238	20230918	162500	72023615	5010	5010	5010	5010	0
239	20230918	162400	72023615	5010	5010	5010	5010	0
240	20230918	162300	72023615	5010	5010	5010	5010	0
241	20230918	162200	72023615	5010	5010	5010	5010	0
242	20230918	162100	72023615	5010	5010	5010	5010	107
243	20230918	162000	72023615	5010	5010	5010	5010	0
244	20230918	161900	72023615	5010	5010	5010	5010	0
245	20230918	161800	72023615	5010	5010	5010	5010	0
246	20230918	161700	72023615	5010	5010	5010	5010	0
247	20230918	161600	72023615	5010	5010	5010	5010	0
248	20230918	161500	72023615	5010	5010	5010	5010	0
249	20230918	161400	72023615	5010	5010	5010	5010	0
250	20230918	161300	72023615	5010	5010	5010	5010	0
251	20230918	161200	72023615	5010	5010	5010	5010	0
252	20230918	161100	72023615	5010	5010	5010	5010	0
253	20230918	161000	72023615	5010	5010	5010	5010	0
254	20230918	160900	72023615	5010	5010	5010	5010	0
255	20230918	160800	72023615	5010	5010	5010	5010	0
256	20230918	160700	72023615	5010	5010	5010	5010	0
257	20230918	160600	72023615	5010	5010	5010	5010	0
258	20230918	160500	72023615	5010	5010	5010	5010	0
259	20230918	160400	72023615	5010	5010	5010	5010	0
260	20230918	160300	72023615	5010	5010	5010	5010	0
261	20230918	160200	72023615	5010	5010	5010	5010	0
262	20230918	160100	72023615	5010	5010	5010	5010	0
263	20230918	160000	72023615	5010	5010	5010	5010	0
264	20230918	155900	72023615	5010	5010	5010	5010	0
265	20230918	155800	72023615	5010	5010	5010	5010	0
266	20230918	155700	72023615	5010	5010	5010	5010	0
267	20230918	155600	72023615	5010	5010	5010	5010	0
268	20230918	155500	72023615	5010	5010	5010	5010	0
269	20230918	155400	72023615	5010	5010	5010	5010	0
270	20230918	155300	72023615	5010	5010	5010	5010	0
271	20230918	155200	72023615	5010	5010	5010	5010	0
272	20230918	155100	72023615	5010	5010	5010	5010	107
273	20230918	155000	72023615	5010	5010	5010	5010	0
274	20230918	154900	72023615	5010	5010	5010	5010	0
275	20230918	154800	72023615	5010	5010	5010	5010	0
276	20230918	154700	72023615	5010	5010	5010	5010	0
277	20230918	154600	72023615	5010	5010	5010	5010	0
278	20230918	154500	72023615	5010	5010	5010	5010	0
279	20230918	154400	72023615	5010	5010	5010	5010	0
280	20230918	154300	72023615	5010	5010	5010	5010	0
281	20230918	154200	72023615	5010	5010	5010	5010	0
282	20230918	154100	72023615	5010	5010	5010	5010	0
283	20230918	154000	72023615	5010	5010	5010	5010	0
284	20230918	153900	72023615	5010	5010	5010	5010	0
285	20230918	153800	72023615	5010	5010	5010	5010	0
286	20230918	153700	72023615	5010	5010	5010	5010	0
287	20230918	153600	72023615	5010	5010	5010	5010	0
288	20230918	153500	72023615	5010	5010	5010	5010	0
289	20230918	153400	72023615	5010	5010	5010	5010	0
290	20230918	153300	72023615	5010	5010	5010	5010	0
291	20230918	153200	72023615	5010	5010	5010	5010	0
292	20230918	153100	72023615	5010	5010	5010	5010	0
293	20230918	153000	72023615	5010	5010	5010	5010	107
294	20230918	152900	71487545	5030	5030	5030	5030	0
295	20230918	152800	71487545	5030	5030	5030	5030	0
296	20230918	152700	71487545	5030	5030	5030	5030	0
297	20230918	152600	71487545	5030	5030	5030	5030	0
298	20230918	152500	71487545	5030	5030	5030	5030	0
299	20230918	152400	71487545	5030	5030	5030	5030	0
300	20230918	152300	71487545	5030	5030	5030	5030	0
301	20230918	152200	71487545	5030	5030	5030	5030	0
302	20230918	152100	71487545	5030	5030	5030	5030	0
303	20230918	152000	71487545	5030	5030	5030	5030	0
304	20230918	151900	71487545	5030	5030	5030	5030	0
305	20230918	151800	71487545	5030	5030	5030	5030	0
306	20230918	151700	71487545	5030	5030	5030	5030	0
307	20230918	151600	71487545	5030	5020	5030	5020	100
308	20230918	151500	70984955	5020	5020	5020	5020	0
309	20230918	151400	70984955	5020	5020	5020	5020	0
310	20230918	151300	70984955	5020	5020	5020	5020	10
311	20230918	151200	70934755	4995	4995	4995	4995	0
312	20230918	151100	70934755	4995	5020	5020	4995	1001
313	20230918	151000	65927410	5020	5020	5030	5020	121
314	20230918	150900	65319890	5030	5020	5030	5020	390
315	20230918	150800	63362080	5050	5050	5050	5050	0
316	20230918	150700	63362080	5050	5010	5050	5010	190
317	20230918	150600	62410030	5010	5010	5010	5010	0
318	20230918	150500	62410030	5010	5010	5010	5010	91
319	20230918	150400	61954120	5020	5020	5020	5020	10
320	20230918	150300	61903920	5020	5020	5020	5020	0
321	20230918	150200	61903920	5020	5020	5020	5020	0
322	20230918	150100	61903920	5020	5020	5020	5020	0
323	20230918	150000	61903920	5020	5020	5020	5020	5
324	20230918	145900	61878820	5010	5010	5010	5010	0
325	20230918	145800	61878820	5010	5010	5010	5010	0
326	20230918	145700	61878820	5010	5020	5020	5010	695
327	20230918	145600	58395870	5020	5020	5020	5020	0
328	20230918	145500	58395870	5020	5020	5020	5020	0
329	20230918	145400	58395870	5020	5020	5020	5020	0
330	20230918	145300	58395870	5020	5020	5020	5020	110
331	20230918	145200	57843670	5020	5020	5020	5020	1
332	20230918	145100	57838650	5010	5010	5010	5010	0
333	20230918	145000	57838650	5010	5010	5010	5010	0
334	20230918	144900	57838650	5010	5010	5010	5010	0
335	20230918	144800	57838650	5010	5010	5010	5010	0
336	20230918	144700	57838650	5010	5020	5020	5010	115
337	20230918	144600	57262490	5010	5010	5010	5010	0
338	20230918	144500	57262490	5010	5020	5020	5010	1611
339	20230918	144400	49177600	5020	5020	5020	5020	0
340	20230918	144300	49177600	5020	5020	5020	5020	0
341	20230918	144200	49177600	5020	5020	5020	5020	0
342	20230918	144100	49177600	5020	5020	5020	5020	0
343	20230918	144000	49177600	5020	5020	5020	5020	1
344	20230918	143900	49172580	5030	5030	5030	5030	100
345	20230918	143800	48669580	5030	5030	5030	5030	18
346	20230918	143700	48579040	5030	5030	5030	5030	62
347	20230918	143600	48267180	5040	5040	5040	5040	0
348	20230918	143500	48267180	5040	5040	5040	5040	0
349	20230918	143400	48267180	5040	5040	5040	5040	1
350	20230918	143300	48262140	5050	5050	5050	5050	0
351	20230918	143200	48262140	5050	5050	5050	5050	0
352	20230918	143100	48262140	5050	5050	5050	5050	0
353	20230918	143000	48262140	5050	5050	5050	5050	0
354	20230918	142900	48262140	5050	5050	5050	5050	0
355	20230918	142800	48262140	5050	5050	5050	5050	0
356	20230918	142700	48262140	5050	5050	5050	5050	0
357	20230918	142600	48262140	5050	5050	5050	5050	2
358	20230918	142500	48252040	5040	5040	5040	5040	7
359	20230918	142400	48216760	5050	5040	5050	5040	8
360	20230918	142300	48176430	5040	5040	5040	5040	196
361	20230918	142200	47188590	5040	5040	5040	5040	0
362	20230918	142100	47188590	5040	5040	5040	5040	0
363	20230918	142000	47188590	5040	5040	5040	5040	4
364	20230918	141900	47168430	5050	5050	5050	5050	1
365	20230918	141800	47163380	5050	5050	5050	5050	0
366	20230918	141700	47163380	5050	5050	5050	5050	2
367	20230918	141600	47153280	5050	5030	5050	5030	76
368	20230918	141500	46770960	5030	5030	5030	5030	1000
369	20230918	141400	41740960	5030	5030	5030	5030	0
370	20230918	141300	41740960	5030	5030	5030	5030	0
371	20230918	141200	41740960	5030	5030	5030	5030	0
372	20230918	141100	41740960	5030	5030	5030	5030	0
373	20230918	141000	41740960	5030	5030	5030	5030	0
374	20230918	140900	41740960	5030	5030	5030	5030	0
375	20230918	140800	41740960	5030	5030	5030	5030	0
376	20230918	140700	41740960	5030	5030	5030	5030	0
377	20230918	140600	41740960	5030	5030	5030	5030	1
378	20230918	140500	41735930	5020	5020	5020	5020	1
379	20230918	140400	41730910	5030	5030	5030	5030	0
380	20230918	140300	41730910	5030	5030	5030	5030	20
381	20230918	140200	41630310	5030	5030	5030	5030	10
382	20230918	140100	41580010	5030	5030	5030	5030	93
383	20230918	140000	41112220	5040	5040	5040	5040	0
384	20230918	135900	41112220	5040	5040	5040	5040	0
385	20230918	135800	41112220	5040	5040	5040	5040	0
386	20230918	135700	41112220	5040	5040	5040	5040	0
387	20230918	135600	41112220	5040	5040	5040	5040	0
388	20230918	135500	41112220	5040	5040	5040	5040	0
389	20230918	135400	41112220	5040	5040	5040	5040	0
390	20230918	135300	41112220	5040	5040	5040	5040	0
391	20230918	135200	41112220	5040	5030	5040	5030	218
392	20230918	135100	40015670	5020	5020	5020	5020	0
393	20230918	135000	40015670	5020	5020	5020	5020	118
394	20230918	134900	39423310	5040	5040	5040	5040	0
395	20230918	134800	39423310	5040	5040	5040	5040	0
396	20230918	134700	39423310	5040	5040	5040	5040	0
397	20230918	134600	39423310	5040	5040	5040	5040	0
398	20230918	134500	39423310	5040	5040	5040	5040	30
399	20230918	134400	39272110	5040	5040	5040	5040	30
400	20230918	134300	39120910	5040	5040	5040	5040	0
401	20230918	134200	39120910	5040	5040	5040	5040	0
402	20230918	134100	39120910	5040	5040	5040	5040	0
403	20230918	134000	39120910	5040	5040	5040	5040	0
404	20230918	133900	39120910	5040	5040	5040	5040	0
405	20230918	133800	39120910	5040	5040	5040	5040	80
406	20230918	133700	38717710	5040	5040	5040	5040	0
407	20230918	133600	38717710	5040	5040	5040	5040	0
408	20230918	133500	38717710	5040	5040	5040	5040	0
409	20230918	133400	38717710	5040	5040	5040	5040	0
410	20230918	133300	38717710	5040	5040	5040	5040	0
411	20230918	133200	38717710	5040	5040	5040	5040	27
412	20230918	133100	38581630	5040	5040	5040	5040	0
413	20230918	133000	38581630	5040	5040	5040	5040	0
414	20230918	132900	38581630	5040	5040	5040	5040	0
415	20230918	132800	38581630	5040	5040	5040	5040	1
416	20230918	132700	38576590	5040	5040	5040	5040	0
417	20230918	132600	38576590	5040	5040	5040	5040	0
418	20230918	132500	38576590	5040	5040	5040	5040	0
419	20230918	132400	38576590	5040	5040	5040	5040	0
420	20230918	132300	38576590	5040	5040	5040	5040	0
421	20230918	132200	38576590	5040	5040	5040	5040	0
422	20230918	132100	38576590	5040	5040	5040	5040	0
423	20230918	132000	38576590	5040	5040	5040	5040	1
424	20230918	131900	38571550	5040	5040	5040	5040	0
425	20230918	131800	38571550	5040	5040	5040	5040	0
426	20230918	131700	38571550	5040	5040	5040	5040	1
427	20230918	131600	38566510	5020	5020	5020	5020	0
428	20230918	131500	38566510	5020	5020	5020	5020	0
429	20230918	131400	38566510	5020	5020	5020	5020	0
430	20230918	131300	38566510	5020	5020	5020	5020	0
431	20230918	131200	38566510	5020	5020	5020	5020	0
432	20230918	131100	38566510	5020	5020	5020	5020	0
433	20230918	131000	38566510	5020	5020	5020	5020	20
434	20230918	130900	38466110	5020	5020	5020	5020	50
435	20230918	130800	38215110	5040	5040	5040	5040	0
436	20230918	130700	38215110	5040	5040	5040	5040	0
437	20230918	130600	38215110	5040	5040	5040	5040	0
438	20230918	130500	38215110	5040	5040	5040	5040	0
439	20230918	130400	38215110	5040	5040	5040	5040	0
440	20230918	130300	38215110	5040	5040	5040	5040	0
441	20230918	130200	38215110	5040	5040	5040	5040	0
442	20230918	130100	38215110	5040	5040	5040	5040	0
443	20230918	130000	38215110	5040	5040	5040	5040	0
444	20230918	125900	38215110	5040	5040	5040	5040	0
445	20230918	125800	38215110	5040	5020	5040	5020	85
446	20230918	125700	37786830	5020	5020	5020	5020	0
447	20230918	125600	37786830	5020	5020	5020	5020	0
448	20230918	125500	37786830	5020	5020	5020	5020	20
449	20230918	125400	37686430	5040	5040	5040	5040	0
450	20230918	125300	37686430	5040	5040	5040	5040	0
451	20230918	125200	37686430	5040	5040	5040	5040	0
452	20230918	125100	37686430	5040	5040	5040	5040	2
453	20230918	125000	37676350	5040	5040	5040	5040	0
454	20230918	124900	37676350	5040	5040	5040	5040	0
455	20230918	124800	37676350	5040	5040	5040	5040	0
456	20230918	124700	37676350	5040	5040	5040	5040	1
457	20230918	124600	37671310	5040	5040	5040	5040	0
458	20230918	124500	37671310	5040	5040	5040	5040	0
459	20230918	124400	37671310	5040	5040	5040	5040	0
460	20230918	124300	37671310	5040	5040	5040	5040	0
461	20230918	124200	37671310	5040	5040	5040	5040	0
462	20230918	124100	37671310	5040	5040	5040	5040	0
463	20230918	124000	37671310	5040	5040	5040	5040	0
464	20230918	123900	37671310	5040	5040	5040	5040	0
465	20230918	123800	37671310	5040	5040	5040	5040	0
466	20230918	123700	37671310	5040	5040	5040	5040	0
467	20230918	123600	37671310	5040	5040	5040	5040	1
468	20230918	123500	37666270	5030	5030	5030	5030	0
469	20230918	123400	37666270	5030	5030	5030	5030	0
470	20230918	123300	37666270	5030	5030	5030	5030	0
471	20230918	123200	37666270	5030	5030	5030	5030	99
472	20230918	123100	37168300	5040	5040	5040	5040	0
473	20230918	123000	37168300	5040	5040	5040	5040	0
474	20230918	122900	37168300	5040	5040	5040	5040	0
475	20230918	122800	37168300	5040	5040	5040	5040	8
476	20230918	122700	37127980	5040	5040	5040	5040	0
477	20230918	122600	37127980	5040	5040	5040	5040	1
478	20230918	122500	37122940	5020	5020	5020	5020	0
479	20230918	122400	37122940	5020	5020	5020	5020	0
480	20230918	122300	37122940	5020	5020	5020	5020	0
481	20230918	122200	37122940	5020	5020	5020	5020	0
482	20230918	122100	37122940	5020	5020	5020	5020	0
483	20230918	122000	37122940	5020	5030	5030	5020	357
484	20230918	121900	35328260	5040	5040	5040	5040	0
485	20230918	121800	35328260	5040	5040	5040	5040	0
486	20230918	121700	35328260	5040	5040	5040	5040	0
487	20230918	121600	35328260	5040	5040	5040	5040	1
488	20230918	121500	35323220	5020	5020	5020	5020	0
489	20230918	121400	35323220	5020	5020	5020	5020	0
490	20230918	121300	35323220	5020	5020	5020	5020	0
491	20230918	121200	35323220	5020	5020	5020	5020	0
492	20230918	121100	35323220	5020	5020	5020	5020	0
493	20230918	121000	35323220	5020	5020	5020	5020	249
494	20230918	120900	34073240	5020	5020	5020	5020	0
495	20230918	120800	34073240	5020	5020	5020	5020	0
496	20230918	120700	34073240	5020	5020	5020	5020	0
497	20230918	120600	34073240	5020	5020	5020	5020	0
498	20230918	120500	34073240	5020	5020	5020	5020	2
499	20230918	120400	34063200	5050	5050	5050	5050	0
500	20230918	120300	34063200	5050	5050	5050	5050	0
501	20230918	120200	34063200	5050	5050	5050	5050	0
502	20230918	120100	34063200	5050	5050	5050	5050	0
503	20230918	120000	34063200	5050	5050	5050	5050	0
504	20230918	115900	34063200	5050	5050	5050	5050	0
505	20230918	115800	34063200	5050	5050	5050	5050	0
506	20230918	115700	34063200	5050	5050	5050	5050	0
507	20230918	115600	34063200	5050	5050	5050	5050	0
508	20230918	115500	34063200	5050	5050	5050	5050	0
509	20230918	115400	34063200	5050	5050	5050	5050	0
510	20230918	115300	34063200	5050	5050	5050	5050	0
511	20230918	115200	34063200	5050	5050	5050	5050	0
512	20230918	115100	34063200	5050	5050	5050	5050	0
513	20230918	115000	34063200	5050	5050	5050	5050	0
514	20230918	114900	34063200	5050	5050	5050	5050	0
515	20230918	114800	34063200	5050	5050	5050	5050	0
516	20230918	114700	34063200	5050	5050	5050	5050	440
517	20230918	114600	31841200	5040	5040	5040	5040	195
518	20230918	114500	30858400	5040	5040	5040	5040	0
519	20230918	114400	30858400	5040	5040	5040	5040	100
520	20230918	114300	30354400	5040	5040	5040	5040	0
521	20230918	114200	30354400	5040	5040	5040	5040	0
522	20230918	114100	30354400	5040	5040	5040	5040	0
523	20230918	114000	30354400	5040	5040	5040	5040	15
524	20230918	113900	30278800	5040	5040	5040	5040	0
525	20230918	113800	30278800	5040	5040	5040	5040	0
526	20230918	113700	30278800	5040	5040	5040	5040	0
527	20230918	113600	30278800	5040	5040	5040	5040	0
528	20230918	113500	30278800	5040	5040	5040	5040	0
529	20230918	113400	30278800	5040	5040	5040	5040	0
530	20230918	113300	30278800	5040	5040	5040	5040	0
531	20230918	113200	30278800	5040	5040	5040	5040	0
532	20230918	113100	30278800	5040	5040	5040	5040	1
533	20230918	113000	30273760	5030	5030	5030	5030	0
534	20230918	112900	30273760	5030	5030	5030	5030	0
535	20230918	112800	30273760	5030	5030	5030	5030	0
536	20230918	112700	30273760	5030	5030	5030	5030	272
537	20230918	112600	28905600	5040	5040	5040	5040	0
538	20230918	112500	28905600	5040	5040	5040	5040	0
539	20230918	112400	28905600	5040	5040	5040	5040	0
540	20230918	112300	28905600	5040	5040	5040	5040	1
541	20230918	112200	28900560	5040	5040	5040	5040	1
542	20230918	112100	28895520	5030	5030	5030	5030	0
543	20230918	112000	28895520	5030	5030	5030	5030	0
544	20230918	111900	28895520	5030	5030	5030	5030	185
545	20230918	111800	27964970	5030	5030	5030	5030	0
546	20230918	111700	27964970	5030	5030	5030	5030	0
547	20230918	111600	27964970	5030	5030	5030	5030	0
548	20230918	111500	27964970	5030	5030	5030	5030	0
549	20230918	111400	27964970	5030	5030	5030	5030	0
550	20230918	111300	27964970	5030	5030	5030	5030	290
551	20230918	111200	26506270	5020	5020	5020	5020	0
552	20230918	111100	26506270	5020	5020	5020	5020	0
553	20230918	111000	26506270	5020	5020	5020	5020	20
554	20230918	110900	26405870	5020	5020	5020	5020	636
555	20230918	110800	23213150	5020	5020	5020	5020	0
556	20230918	110700	23213150	5020	5020	5020	5020	0
557	20230918	110600	23213150	5020	5020	5020	5020	0
558	20230918	110500	23213150	5020	5020	5020	5020	0
559	20230918	110400	23213150	5020	5020	5020	5020	0
560	20230918	110300	23213150	5020	5020	5020	5020	0
561	20230918	110200	23213150	5020	5020	5020	5020	0
562	20230918	110100	23213150	5020	5020	5020	5020	3
563	20230918	110000	23198090	5020	5020	5020	5020	0
564	20230918	105900	23198090	5020	5020	5020	5020	0
565	20230918	105800	23198090	5020	5020	5020	5020	0
566	20230918	105700	23198090	5020	5020	5020	5020	10
567	20230918	105600	23147890	5020	5020	5020	5020	0
568	20230918	105500	23147890	5020	5020	5020	5020	0
569	20230918	105400	23147890	5020	5020	5020	5020	1
570	20230918	105300	23142870	5020	5020	5020	5020	0
571	20230918	105200	23142870	5020	5020	5020	5020	0
572	20230918	105100	23142870	5020	5020	5020	5020	0
573	20230918	105000	23142870	5020	5010	5020	5010	25
574	20230918	104900	23017520	5010	5010	5010	5010	0
575	20230918	104800	23017520	5010	5010	5010	5010	0
576	20230918	104700	23017520	5010	5010	5010	5010	0
577	20230918	104600	23017520	5010	5010	5010	5010	200
578	20230918	104500	22015520	5010	5010	5010	5010	0
579	20230918	104400	22015520	5010	5010	5010	5010	0
580	20230918	104300	22015520	5010	5010	5010	5010	40
581	20230918	104200	21815120	5030	5030	5030	5030	0
582	20230918	104100	21815120	5030	5030	5030	5030	0
583	20230918	104000	21815120	5030	5030	5030	5030	0
584	20230918	103900	21815120	5030	5030	5030	5030	0
585	20230918	103800	21815120	5030	5030	5030	5030	0
586	20230918	103700	21815120	5030	5030	5030	5030	0
587	20230918	103600	21815120	5030	5030	5030	5030	0
588	20230918	103500	21815120	5030	5030	5030	5030	0
589	20230918	103400	21815120	5030	5030	5030	5030	1
590	20230918	103300	21810090	5020	5020	5020	5020	0
591	20230918	103200	21810090	5020	5020	5020	5020	1512
592	20230918	103100	14219850	5050	5050	5050	5050	0
593	20230918	103000	14219850	5050	5050	5050	5050	0
594	20230918	102900	14219850	5050	5050	5050	5050	0
595	20230918	102800	14219850	5050	5050	5050	5050	0
596	20230918	102700	14219850	5050	5050	5050	5050	0
597	20230918	102600	14219850	5050	5050	5050	5050	0
598	20230918	102500	14219850	5050	5050	5050	5050	0
599	20230918	102400	14219850	5050	5050	5050	5050	0
600	20230918	102300	14219850	5050	5050	5050	5050	0
601	20230918	102200	14219850	5050	5050	5050	5050	0
602	20230918	102100	14219850	5050	5050	5050	5050	0
603	20230918	102000	14219850	5050	5050	5050	5050	0
604	20230918	101900	14219850	5050	5050	5050	5050	0
605	20230918	101800	14219850	5050	5050	5050	5050	0
606	20230918	101700	14219850	5050	5050	5050	5050	0
607	20230918	101600	14219850	5050	5050	5050	5050	0
608	20230918	101500	14219850	5050	5050	5050	5050	0
609	20230918	101400	14219850	5050	5050	5050	5050	0
610	20230918	101300	14219850	5050	5050	5050	5050	0
611	20230918	101200	14219850	5050	5050	5050	5050	0
612	20230918	101100	14219850	5050	5050	5050	5050	0
613	20230918	101000	14219850	5050	5050	5050	5050	1
614	20230918	100900	14214800	5010	5010	5010	5010	0
615	20230918	100800	14214800	5010	5010	5010	5010	0
616	20230918	100700	14214800	5010	5010	5010	5010	0
617	20230918	100600	14214800	5010	5010	5010	5010	86
618	20230918	100500	13783940	5010	5010	5010	5010	0
619	20230918	100400	13783940	5010	5010	5010	5010	0
620	20230918	100300	13783940	5010	5010	5010	5010	180
621	20230918	100200	12882140	5010	5010	5010	5010	80
622	20230918	100100	12481340	5010	5010	5010	5010	0
623	20230918	100000	12481340	5010	5020	5020	5010	105
624	20230918	095900	11955270	5010	5010	5010	5010	0
625	20230918	095800	11955270	5010	5010	5010	5010	0
626	20230918	095700	11955270	5010	5010	5010	5010	0
627	20230918	095600	11955270	5010	5010	5010	5010	0
628	20230918	095500	11955270	5010	5010	5010	5010	0
629	20230918	095400	11955270	5010	5010	5010	5010	0
630	20230918	095300	11955270	5010	5010	5010	5010	0
631	20230918	095200	11955270	5010	5010	5010	5010	0
632	20230918	095100	11955270	5010	5010	5010	5010	0
633	20230918	095000	11955270	5010	5010	5010	5010	0
634	20230918	094900	11955270	5010	5010	5010	5010	0
635	20230918	094800	11955270	5010	5010	5010	5010	0
636	20230918	094700	11955270	5010	5010	5010	5010	0
637	20230918	094600	11955270	5010	5010	5010	5010	0
638	20230918	094500	11955270	5010	5020	5020	5010	6
639	20230918	094400	11925190	5030	5030	5030	5030	0
640	20230918	094300	11925190	5030	5030	5030	5030	0
641	20230918	094200	11925190	5030	5030	5030	5030	0
642	20230918	094100	11925190	5030	5030	5030	5030	0
643	20230918	094000	11925190	5030	5030	5030	5030	0
644	20230918	093900	11925190	5030	5030	5030	5030	1
645	20230918	093800	11920160	5050	5050	5050	5050	0
646	20230918	093700	11920160	5050	5050	5050	5050	0
647	20230918	093600	11920160	5050	5050	5050	5050	0
648	20230918	093500	11920160	5050	5050	5050	5050	0
649	20230918	093400	11920160	5050	5050	5050	5050	1
650	20230918	093300	11915110	5010	5010	5010	5010	0
651	20230918	093200	11915110	5010	5010	5010	5010	0
652	20230918	093100	11915110	5010	5010	5010	5010	0
653	20230918	093000	11915110	5010	5010	5010	5010	0
654	20230918	092900	11915110	5010	5010	5010	5010	0
655	20230918	092800	11915110	5010	5010	5010	5010	44
656	20230918	092700	11694670	5010	5010	5010	5010	0
657	20230918	092600	11694670	5010	5010	5010	5010	2
658	20230918	092500	11684650	5000	5000	5000	5000	25
659	20230918	092400	11559650	5000	5000	5000	5000	0
660	20230918	092300	11559650	5000	5000	5000	5000	0
661	20230918	092200	11559650	5000	5010	5010	5000	80
662	20230918	092100	11159350	5010	5010	5010	5010	0
663	20230918	092000	11159350	5010	5010	5010	5010	0
664	20230918	091900	11159350	5010	5010	5010	5010	0
665	20230918	091800	11159350	5010	5020	5020	5010	21
666	20230918	091700	11054000	5000	5000	5000	5000	0
667	20230918	091600	11054000	5000	5030	5030	5000	280
668	20230918	091500	9650670	5040	5040	5040	5040	188
669	20230918	091400	8703150	5070	5070	5070	5070	0
670	20230918	091300	8703150	5070	5070	5070	5070	0
671	20230918	091200	8703150	5070	5070	5070	5070	0
672	20230918	091100	8703150	5070	5070	5070	5070	0
673	20230918	091000	8703150	5070	5070	5070	5070	395
674	20230918	090900	6700500	5070	5070	5070	5070	0
675	20230918	090800	6700500	5070	5070	5070	5070	0
676	20230918	090700	6700500	5070	5070	5070	5070	0
677	20230918	090600	6700500	5070	5070	5070	5070	0
678	20230918	090500	6700500	5070	5060	5070	5060	57
679	20230918	090400	6411580	5040	5040	5040	5040	5
680	20230918	090300	6386380	5040	5040	5040	5040	0
681	20230918	090200	6386380	5040	5040	5040	5040	19
682	20230918	090100	6290620	5030	5040	5040	5030	28
683	20230918	090000	6149540	5070	5080	5080	5070	1211