KissMeData/361670/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	204400	48111400	5920	5920	5920	5920	363
3	20230913	204300	48111400	5920	5920	5920	5920	0
4	20230913	204200	48111400	5920	5920	5920	5920	0
5	20230913	204100	48111400	5920	5920	5920	5920	0
6	20230913	204000	48111400	5920	5920	5920	5920	0
7	20230913	203900	48111400	5920	5920	5920	5920	0
8	20230913	203800	48111400	5920	5920	5920	5920	0
9	20230913	203700	48111400	5920	5920	5920	5920	0
10	20230913	203600	48111400	5920	5920	5920	5920	0
11	20230913	203500	48111400	5920	5920	5920	5920	0
12	20230913	203400	48111400	5920	5920	5920	5920	0
13	20230913	203300	48111400	5920	5920	5920	5920	0
14	20230913	203200	48111400	5920	5920	5920	5920	0
15	20230913	203100	48111400	5920	5920	5920	5920	0
16	20230913	203000	48111400	5920	5920	5920	5920	0
17	20230913	202900	48111400	5920	5920	5920	5920	0
18	20230913	202800	48111400	5920	5920	5920	5920	0
19	20230913	202700	48111400	5920	5920	5920	5920	0
20	20230913	202600	48111400	5920	5920	5920	5920	0
21	20230913	202500	48111400	5920	5920	5920	5920	0
22	20230913	202400	48111400	5920	5920	5920	5920	0
23	20230913	202300	48111400	5920	5920	5920	5920	0
24	20230913	202200	48111400	5920	5920	5920	5920	0
25	20230913	202100	48111400	5920	5920	5920	5920	0
26	20230913	202000	48111400	5920	5920	5920	5920	0
27	20230913	201900	48111400	5920	5920	5920	5920	0
28	20230913	201800	48111400	5920	5920	5920	5920	0
29	20230913	201700	48111400	5920	5920	5920	5920	0
30	20230913	201600	48111400	5920	5920	5920	5920	0
31	20230913	201500	48111400	5920	5920	5920	5920	0
32	20230913	201400	48111400	5920	5920	5920	5920	363
33	20230913	201300	48111400	5920	5920	5920	5920	0
34	20230913	201200	48111400	5920	5920	5920	5920	0
35	20230913	201100	48111400	5920	5920	5920	5920	0
36	20230913	201000	48111400	5920	5920	5920	5920	0
37	20230913	200900	48111400	5920	5920	5920	5920	0
38	20230913	200800	48111400	5920	5920	5920	5920	0
39	20230913	200700	48111400	5920	5920	5920	5920	0
40	20230913	200600	48111400	5920	5920	5920	5920	0
41	20230913	200500	48111400	5920	5920	5920	5920	0
42	20230913	200400	48111400	5920	5920	5920	5920	0
43	20230913	200300	48111400	5920	5920	5920	5920	0
44	20230913	200200	48111400	5920	5920	5920	5920	0
45	20230913	200100	48111400	5920	5920	5920	5920	0
46	20230913	200000	48111400	5920	5920	5920	5920	0
47	20230913	195900	48111400	5920	5920	5920	5920	0
48	20230913	195800	48111400	5920	5920	5920	5920	0
49	20230913	195700	48111400	5920	5920	5920	5920	0
50	20230913	195600	48111400	5920	5920	5920	5920	0
51	20230913	195500	48111400	5920	5920	5920	5920	0
52	20230913	195400	48111400	5920	5920	5920	5920	0
53	20230913	195300	48111400	5920	5920	5920	5920	0
54	20230913	195200	48111400	5920	5920	5920	5920	0
55	20230913	195100	48111400	5920	5920	5920	5920	0
56	20230913	195000	48111400	5920	5920	5920	5920	0
57	20230913	194900	48111400	5920	5920	5920	5920	0
58	20230913	194800	48111400	5920	5920	5920	5920	0
59	20230913	194700	48111400	5920	5920	5920	5920	0
60	20230913	194600	48111400	5920	5920	5920	5920	0
61	20230913	194500	48111400	5920	5920	5920	5920	0
62	20230913	194400	48111400	5920	5920	5920	5920	363
63	20230913	194300	48111400	5920	5920	5920	5920	0
64	20230913	194200	48111400	5920	5920	5920	5920	0
65	20230913	194100	48111400	5920	5920	5920	5920	0
66	20230913	194000	48111400	5920	5920	5920	5920	0
67	20230913	193900	48111400	5920	5920	5920	5920	0
68	20230913	193800	48111400	5920	5920	5920	5920	0
69	20230913	193700	48111400	5920	5920	5920	5920	0
70	20230913	193600	48111400	5920	5920	5920	5920	0
71	20230913	193500	48111400	5920	5920	5920	5920	0
72	20230913	193400	48111400	5920	5920	5920	5920	0
73	20230913	193300	48111400	5920	5920	5920	5920	0
74	20230913	193200	48111400	5920	5920	5920	5920	0
75	20230913	193100	48111400	5920	5920	5920	5920	0
76	20230913	193000	48111400	5920	5920	5920	5920	0
77	20230913	192900	48111400	5920	5920	5920	5920	0
78	20230913	192800	48111400	5920	5920	5920	5920	0
79	20230913	192700	48111400	5920	5920	5920	5920	0
80	20230913	192600	48111400	5920	5920	5920	5920	0
81	20230913	192500	48111400	5920	5920	5920	5920	0
82	20230913	192400	48111400	5920	5920	5920	5920	0
83	20230913	192300	48111400	5920	5920	5920	5920	0
84	20230913	192200	48111400	5920	5920	5920	5920	0
85	20230913	192100	48111400	5920	5920	5920	5920	0
86	20230913	192000	48111400	5920	5920	5920	5920	0
87	20230913	191900	48111400	5920	5920	5920	5920	0
88	20230913	191800	48111400	5920	5920	5920	5920	0
89	20230913	191700	48111400	5920	5920	5920	5920	0
90	20230913	191600	48111400	5920	5920	5920	5920	0
91	20230913	191500	48111400	5920	5920	5920	5920	0
92	20230913	191400	48111400	5920	5920	5920	5920	363
93	20230913	191300	48111400	5920	5920	5920	5920	0
94	20230913	191200	48111400	5920	5920	5920	5920	0
95	20230913	191100	48111400	5920	5920	5920	5920	0
96	20230913	191000	48111400	5920	5920	5920	5920	0
97	20230913	190900	48111400	5920	5920	5920	5920	0
98	20230913	190800	48111400	5920	5920	5920	5920	0
99	20230913	190700	48111400	5920	5920	5920	5920	0
100	20230913	190600	48111400	5920	5920	5920	5920	0
101	20230913	190500	48111400	5920	5920	5920	5920	0
102	20230913	190400	48111400	5920	5920	5920	5920	0
103	20230913	190300	48111400	5920	5920	5920	5920	0
104	20230913	190200	48111400	5920	5920	5920	5920	0
105	20230913	190100	48111400	5920	5920	5920	5920	0
106	20230913	190000	48111400	5920	5920	5920	5920	0
107	20230913	185900	48111400	5920	5920	5920	5920	0
108	20230913	185800	48111400	5920	5920	5920	5920	0
109	20230913	185700	48111400	5920	5920	5920	5920	0
110	20230913	185600	48111400	5920	5920	5920	5920	0
111	20230913	185500	48111400	5920	5920	5920	5920	0
112	20230913	185400	48111400	5920	5920	5920	5920	0
113	20230913	185300	48111400	5920	5920	5920	5920	0
114	20230913	185200	48111400	5920	5920	5920	5920	0
115	20230913	185100	48111400	5920	5920	5920	5920	0
116	20230913	185000	48111400	5920	5920	5920	5920	0
117	20230913	184900	48111400	5920	5920	5920	5920	0
118	20230913	184800	48111400	5920	5920	5920	5920	0
119	20230913	184700	48111400	5920	5920	5920	5920	0
120	20230913	184600	48111400	5920	5920	5920	5920	0
121	20230913	184500	48111400	5920	5920	5920	5920	0
122	20230913	184400	48111400	5920	5920	5920	5920	363
123	20230913	184300	48111400	5920	5920	5920	5920	0
124	20230913	184200	48111400	5920	5920	5920	5920	0
125	20230913	184100	48111400	5920	5920	5920	5920	0
126	20230913	184000	48111400	5920	5920	5920	5920	0
127	20230913	183900	48111400	5920	5920	5920	5920	0
128	20230913	183800	48111400	5920	5920	5920	5920	0
129	20230913	183700	48111400	5920	5920	5920	5920	0
130	20230913	183600	48111400	5920	5920	5920	5920	0
131	20230913	183500	48111400	5920	5920	5920	5920	0
132	20230913	183400	48111400	5920	5920	5920	5920	0
133	20230913	183300	48111400	5920	5920	5920	5920	0
134	20230913	183200	48111400	5920	5920	5920	5920	0
135	20230913	183100	48111400	5920	5920	5920	5920	0
136	20230913	183000	48111400	5920	5920	5920	5920	0
137	20230913	182900	48111400	5920	5920	5920	5920	0
138	20230913	182800	48111400	5920	5920	5920	5920	0
139	20230913	182700	48111400	5920	5920	5920	5920	0
140	20230913	182600	48111400	5920	5920	5920	5920	0
141	20230913	182500	48111400	5920	5920	5920	5920	0
142	20230913	182400	48111400	5920	5920	5920	5920	0
143	20230913	182300	48111400	5920	5920	5920	5920	0
144	20230913	182200	48111400	5920	5920	5920	5920	0
145	20230913	182100	48111400	5920	5920	5920	5920	0
146	20230913	182000	48111400	5920	5920	5920	5920	0
147	20230913	181900	48111400	5920	5920	5920	5920	0
148	20230913	181800	48111400	5920	5920	5920	5920	0
149	20230913	181700	48111400	5920	5920	5920	5920	0
150	20230913	181600	48111400	5920	5920	5920	5920	0
151	20230913	181500	48111400	5920	5920	5920	5920	0
152	20230913	181400	48111400	5920	5920	5920	5920	363
153	20230913	181300	48111400	5920	5920	5920	5920	0
154	20230913	181200	48111400	5920	5920	5920	5920	0
155	20230913	181100	48111400	5920	5920	5920	5920	0
156	20230913	181000	48111400	5920	5920	5920	5920	0
157	20230913	180900	48111400	5920	5920	5920	5920	0
158	20230913	180800	48111400	5920	5920	5920	5920	0
159	20230913	180700	48111400	5920	5920	5920	5920	0
160	20230913	180600	48111400	5920	5920	5920	5920	0
161	20230913	180500	48111400	5920	5920	5920	5920	0
162	20230913	180400	48111400	5920	5920	5920	5920	0
163	20230913	180300	48111400	5920	5920	5920	5920	0
164	20230913	180200	48111400	5920	5920	5920	5920	0
165	20230913	180100	48111400	5920	5920	5920	5920	0
166	20230913	180000	48111400	5920	5920	5920	5920	0
167	20230913	175900	48111400	5920	5920	5920	5920	0
168	20230913	175800	48111400	5920	5920	5920	5920	0
169	20230913	175700	48111400	5920	5920	5920	5920	0
170	20230913	175600	48111400	5920	5920	5920	5920	0
171	20230913	175500	48111400	5920	5920	5920	5920	0
172	20230913	175400	48111400	5920	5920	5920	5920	0
173	20230913	175300	48111400	5920	5920	5920	5920	0
174	20230913	175200	48111400	5920	5920	5920	5920	0
175	20230913	175100	48111400	5920	5920	5920	5920	0
176	20230913	175000	48111400	5920	5920	5920	5920	0
177	20230913	174900	48111400	5920	5920	5920	5920	0
178	20230913	174800	48111400	5920	5920	5920	5920	0
179	20230913	174700	48111400	5920	5920	5920	5920	0
180	20230913	174600	48111400	5920	5920	5920	5920	0
181	20230913	174500	48111400	5920	5920	5920	5920	0
182	20230913	174400	48111400	5920	5920	5920	5920	363
183	20230913	174300	48111400	5920	5920	5920	5920	0
184	20230913	174200	48111400	5920	5920	5920	5920	0
185	20230913	174100	48111400	5920	5920	5920	5920	0
186	20230913	174000	48111400	5920	5920	5920	5920	0
187	20230913	173900	48111400	5920	5920	5920	5920	0
188	20230913	173800	48111400	5920	5920	5920	5920	0
189	20230913	173700	48111400	5920	5920	5920	5920	0
190	20230913	173600	48111400	5920	5920	5920	5920	0
191	20230913	173500	48111400	5920	5920	5920	5920	0
192	20230913	173400	48111400	5920	5920	5920	5920	0
193	20230913	173300	48111400	5920	5920	5920	5920	0
194	20230913	173200	48111400	5920	5920	5920	5920	0
195	20230913	173100	48111400	5920	5920	5920	5920	0
196	20230913	173000	48111400	5920	5920	5920	5920	0
197	20230913	172900	48111400	5920	5920	5920	5920	0
198	20230913	172800	48111400	5920	5920	5920	5920	0
199	20230913	172700	48111400	5920	5920	5920	5920	0
200	20230913	172600	48111400	5920	5920	5920	5920	0
201	20230913	172500	48111400	5920	5920	5920	5920	0
202	20230913	172400	48111400	5920	5920	5920	5920	0
203	20230913	172300	48111400	5920	5920	5920	5920	0
204	20230913	172200	48111400	5920	5920	5920	5920	0
205	20230913	172100	48111400	5920	5920	5920	5920	0
206	20230913	172000	48111400	5920	5920	5920	5920	0
207	20230913	171900	48111400	5920	5920	5920	5920	0
208	20230913	171800	48111400	5920	5920	5920	5920	0
209	20230913	171700	48111400	5920	5920	5920	5920	0
210	20230913	171600	48111400	5920	5920	5920	5920	0
211	20230913	171500	48111400	5920	5920	5920	5920	0
212	20230913	171400	48111400	5920	5920	5920	5920	363
213	20230913	171300	48111400	5920	5920	5920	5920	0
214	20230913	171200	48111400	5920	5920	5920	5920	0
215	20230913	171100	48111400	5920	5920	5920	5920	0
216	20230913	171000	48111400	5920	5920	5920	5920	0
217	20230913	170900	48111400	5920	5920	5920	5920	0
218	20230913	170800	48111400	5920	5920	5920	5920	0
219	20230913	170700	48111400	5920	5920	5920	5920	0
220	20230913	170600	48111400	5920	5920	5920	5920	0
221	20230913	170500	48111400	5920	5920	5920	5920	0
222	20230913	170400	48111400	5920	5920	5920	5920	0
223	20230913	170300	48111400	5920	5920	5920	5920	0
224	20230913	170200	48111400	5920	5920	5920	5920	0
225	20230913	170100	48111400	5920	5920	5920	5920	0
226	20230913	170000	48111400	5920	5920	5920	5920	0
227	20230913	165900	48111400	5920	5920	5920	5920	0
228	20230913	165800	48111400	5920	5920	5920	5920	0
229	20230913	165700	48111400	5920	5920	5920	5920	0
230	20230913	165600	48111400	5920	5920	5920	5920	0
231	20230913	165500	48111400	5920	5920	5920	5920	0
232	20230913	165400	48111400	5920	5920	5920	5920	0
233	20230913	165300	48111400	5920	5920	5920	5920	0
234	20230913	165200	48111400	5920	5920	5920	5920	0
235	20230913	165100	48111400	5920	5920	5920	5920	0
236	20230913	165000	48111400	5920	5920	5920	5920	0
237	20230913	164900	48111400	5920	5920	5920	5920	0
238	20230913	164800	48111400	5920	5920	5920	5920	0
239	20230913	164700	48111400	5920	5920	5920	5920	0
240	20230913	164600	48111400	5920	5920	5920	5920	0
241	20230913	164500	48111400	5920	5920	5920	5920	0
242	20230913	164400	48111400	5920	5920	5920	5920	363
243	20230913	164300	48111400	5920	5920	5920	5920	0
244	20230913	164200	48111400	5920	5920	5920	5920	0
245	20230913	164100	48111400	5920	5920	5920	5920	0
246	20230913	164000	48111400	5920	5920	5920	5920	0
247	20230913	163900	48111400	5920	5920	5920	5920	0
248	20230913	163800	48111400	5920	5920	5920	5920	0
249	20230913	163700	48111400	5920	5920	5920	5920	0
250	20230913	163600	48111400	5920	5920	5920	5920	0
251	20230913	163500	48111400	5920	5920	5920	5920	0
252	20230913	163400	48111400	5920	5920	5920	5920	0
253	20230913	163300	48111400	5920	5920	5920	5920	0
254	20230913	163200	48111400	5920	5920	5920	5920	0
255	20230913	163100	48111400	5920	5920	5920	5920	0
256	20230913	163000	48111400	5920	5920	5920	5920	0
257	20230913	162900	48111400	5920	5920	5920	5920	0
258	20230913	162800	48111400	5920	5920	5920	5920	0
259	20230913	162700	48111400	5920	5920	5920	5920	0
260	20230913	162600	48111400	5920	5920	5920	5920	0
261	20230913	162500	48111400	5920	5920	5920	5920	0
262	20230913	162400	48111400	5920	5920	5920	5920	0
263	20230913	162300	48111400	5920	5920	5920	5920	0
264	20230913	162200	48111400	5920	5920	5920	5920	0
265	20230913	162100	48111400	5920	5920	5920	5920	0
266	20230913	162000	48111400	5920	5920	5920	5920	0
267	20230913	161900	48111400	5920	5920	5920	5920	0
268	20230913	161800	48111400	5920	5920	5920	5920	0
269	20230913	161700	48111400	5920	5920	5920	5920	0
270	20230913	161600	48111400	5920	5920	5920	5920	0
271	20230913	161500	48111400	5920	5920	5920	5920	0
272	20230913	161400	48111400	5920	5920	5920	5920	363
273	20230913	161300	48111400	5920	5920	5920	5920	0
274	20230913	161200	48111400	5920	5920	5920	5920	0
275	20230913	161100	48111400	5920	5920	5920	5920	0
276	20230913	161000	48111400	5920	5920	5920	5920	0
277	20230913	160900	48111400	5920	5920	5920	5920	0
278	20230913	160800	48111400	5920	5920	5920	5920	0
279	20230913	160700	48111400	5920	5920	5920	5920	0
280	20230913	160600	48111400	5920	5920	5920	5920	0
281	20230913	160500	48111400	5920	5920	5920	5920	0
282	20230913	160400	48111400	5920	5920	5920	5920	0
283	20230913	160300	48111400	5920	5920	5920	5920	0
284	20230913	160200	48111400	5920	5920	5920	5920	0
285	20230913	160100	48111400	5920	5920	5920	5920	0
286	20230913	160000	48111400	5920	5920	5920	5920	0
287	20230913	155900	48111400	5920	5920	5920	5920	0
288	20230913	155800	48111400	5920	5920	5920	5920	0
289	20230913	155700	48111400	5920	5920	5920	5920	0
290	20230913	155600	48111400	5920	5920	5920	5920	0
291	20230913	155500	48111400	5920	5920	5920	5920	0
292	20230913	155400	48111400	5920	5920	5920	5920	0
293	20230913	155300	48111400	5920	5920	5920	5920	0
294	20230913	155200	48111400	5920	5920	5920	5920	0
295	20230913	155100	48111400	5920	5920	5920	5920	0
296	20230913	155000	48111400	5920	5920	5920	5920	0
297	20230913	154900	48111400	5920	5920	5920	5920	0
298	20230913	154800	48111400	5920	5920	5920	5920	0
299	20230913	154700	48111400	5920	5920	5920	5920	0
300	20230913	154600	48111400	5920	5920	5920	5920	0
301	20230913	154500	48111400	5920	5920	5920	5920	0
302	20230913	154400	48111400	5920	5920	5920	5920	363
303	20230913	154300	48111400	5920	5920	5920	5920	0
304	20230913	154200	48111400	5920	5920	5920	5920	0
305	20230913	154100	48111400	5920	5920	5920	5920	0
306	20230913	154000	48111400	5920	5920	5920	5920	0
307	20230913	153900	48111400	5920	5920	5920	5920	0
308	20230913	153800	48111400	5920	5920	5920	5920	0
309	20230913	153700	48111400	5920	5920	5920	5920	0
310	20230913	153600	48111400	5920	5920	5920	5920	0
311	20230913	153500	48111400	5920	5920	5920	5920	0
312	20230913	153400	48111400	5920	5920	5920	5920	0
313	20230913	153300	48111400	5920	5920	5920	5920	0
314	20230913	153200	48111400	5920	5920	5920	5920	0
315	20230913	153100	48111400	5920	5920	5920	5920	0
316	20230913	153000	48111400	5920	5920	5920	5920	363
317	20230913	152900	45962440	5930	5930	5930	5930	0
318	20230913	152800	45962440	5930	5930	5930	5930	0
319	20230913	152700	45962440	5930	5930	5930	5930	0
320	20230913	152600	45962440	5930	5930	5930	5930	0
321	20230913	152500	45962440	5930	5930	5930	5930	0
322	20230913	152400	45962440	5930	5930	5930	5930	0
323	20230913	152300	45962440	5930	5930	5930	5930	0
324	20230913	152200	45962440	5930	5930	5930	5930	0
325	20230913	152100	45962440	5930	5930	5930	5930	0
326	20230913	152000	45962440	5930	5930	5930	5930	0
327	20230913	151900	45962440	5930	5930	5930	5930	1
328	20230913	151800	45956510	5930	5930	5930	5930	0
329	20230913	151700	45956510	5930	5930	5930	5930	0
330	20230913	151600	45956510	5930	5930	5930	5930	10
331	20230913	151500	45897210	5930	5930	5930	5930	7
332	20230913	151400	45855700	5960	5960	5960	5960	48
333	20230913	151300	45569620	5950	5950	5950	5950	2
334	20230913	151200	45557720	5930	5930	5930	5930	5
335	20230913	151100	45528070	5930	5930	5930	5930	0
336	20230913	151000	45528070	5930	5930	5930	5930	89
337	20230913	150900	45000300	5940	5940	5940	5940	0
338	20230913	150800	45000300	5940	5940	5940	5940	0
339	20230913	150700	45000300	5940	5940	5940	5940	0
340	20230913	150600	45000300	5940	5940	5940	5940	0
341	20230913	150500	45000300	5940	5940	5940	5940	0
342	20230913	150400	45000300	5940	5940	5940	5940	0
343	20230913	150300	45000300	5940	5940	5940	5940	0
344	20230913	150200	45000300	5940	5940	5940	5940	0
345	20230913	150100	45000300	5940	5940	5940	5940	11
346	20230913	150000	44934960	5940	5940	5940	5940	1
347	20230913	145900	44929020	5940	5940	5940	5940	18
348	20230913	145800	44822100	5960	5960	5960	5960	0
349	20230913	145700	44822100	5960	5960	5960	5960	0
350	20230913	145600	44822100	5960	5960	5960	5960	0
351	20230913	145500	44822100	5960	5960	5960	5960	5
352	20230913	145400	44792300	5970	5970	5970	5970	0
353	20230913	145300	44792300	5970	5970	5970	5970	0
354	20230913	145200	44792300	5970	5970	5970	5970	0
355	20230913	145100	44792300	5970	5970	5970	5970	0
356	20230913	145000	44792300	5970	5970	5970	5970	0
357	20230913	144900	44792300	5970	5970	5970	5970	0
358	20230913	144800	44792300	5970	5970	5970	5970	0
359	20230913	144700	44792300	5970	5970	5970	5970	0
360	20230913	144600	44792300	5970	5970	5970	5970	0
361	20230913	144500	44792300	5970	5970	5970	5970	0
362	20230913	144400	44792300	5970	5970	5970	5970	0
363	20230913	144300	44792300	5970	5970	5970	5970	0
364	20230913	144200	44792300	5970	5970	5970	5970	0
365	20230913	144100	44792300	5970	5970	5970	5970	0
366	20230913	144000	44792300	5970	5970	5970	5970	0
367	20230913	143900	44792300	5970	5970	5970	5970	0
368	20230913	143800	44792300	5970	5970	5970	5970	0
369	20230913	143700	44792300	5970	5970	5970	5970	0
370	20230913	143600	44792300	5970	5970	5970	5970	0
371	20230913	143500	44792300	5970	5970	5970	5970	0
372	20230913	143400	44792300	5970	5970	5970	5970	0
373	20230913	143300	44792300	5970	5970	5970	5970	0
374	20230913	143200	44792300	5970	5970	5970	5970	0
375	20230913	143100	44792300	5970	5970	5970	5970	0
376	20230913	143000	44792300	5970	5970	5970	5970	0
377	20230913	142900	44792300	5970	5970	5970	5970	0
378	20230913	142800	44792300	5970	5970	5970	5970	0
379	20230913	142700	44792300	5970	5970	5970	5970	0
380	20230913	142600	44792300	5970	5970	5970	5970	0
381	20230913	142500	44792300	5970	5970	5970	5970	0
382	20230913	142400	44792300	5970	5970	5970	5970	0
383	20230913	142300	44792300	5970	5970	5970	5970	0
384	20230913	142200	44792300	5970	5970	5970	5970	0
385	20230913	142100	44792300	5970	5970	5970	5970	0
386	20230913	142000	44792300	5970	5970	5970	5970	0
387	20230913	141900	44792300	5970	5970	5970	5970	0
388	20230913	141800	44792300	5970	5970	5970	5970	0
389	20230913	141700	44792300	5970	5970	5970	5970	0
390	20230913	141600	44792300	5970	5970	5970	5970	0
391	20230913	141500	44792300	5970	5970	5970	5970	0
392	20230913	141400	44792300	5970	5970	5970	5970	0
393	20230913	141300	44792300	5970	5970	5970	5970	0
394	20230913	141200	44792300	5970	5970	5970	5970	0
395	20230913	141100	44792300	5970	5970	5970	5970	0
396	20230913	141000	44792300	5970	5960	5970	5960	237
397	20230913	140900	43377880	5930	5930	5930	5930	0
398	20230913	140800	43377880	5930	5930	5930	5930	0
399	20230913	140700	43377880	5930	5930	5930	5930	0
400	20230913	140600	43377880	5930	5930	5930	5930	0
401	20230913	140500	43377880	5930	5930	5930	5930	0
402	20230913	140400	43377880	5930	5930	5930	5930	0
403	20230913	140300	43377880	5930	5930	5930	5930	0
404	20230913	140200	43377880	5930	5930	5930	5930	0
405	20230913	140100	43377880	5930	5930	5930	5930	0
406	20230913	140000	43377880	5930	5930	5930	5930	0
407	20230913	135900	43377880	5930	5930	5930	5930	0
408	20230913	135800	43377880	5930	5930	5930	5930	0
409	20230913	135700	43377880	5930	5930	5930	5930	0
410	20230913	135600	43377880	5930	5930	5930	5930	0
411	20230913	135500	43377880	5930	5930	5930	5930	1
412	20230913	135400	43371950	5930	5930	5930	5930	0
413	20230913	135300	43371950	5930	5930	5930	5930	19
414	20230913	135200	43259280	5930	5930	5930	5930	0
415	20230913	135100	43259280	5930	5930	5930	5930	0
416	20230913	135000	43259280	5930	5930	5930	5930	0
417	20230913	134900	43259280	5930	5930	5930	5930	0
418	20230913	134800	43259280	5930	5930	5930	5930	0
419	20230913	134700	43259280	5930	5930	5930	5930	0
420	20230913	134600	43259280	5930	5930	5930	5930	0
421	20230913	134500	43259280	5930	5930	5930	5930	0
422	20230913	134400	43259280	5930	5930	5930	5930	0
423	20230913	134300	43259280	5930	5930	5930	5930	0
424	20230913	134200	43259280	5930	5930	5930	5930	0
425	20230913	134100	43259280	5930	5930	5930	5930	0
426	20230913	134000	43259280	5930	5930	5930	5930	0
427	20230913	133900	43259280	5930	5930	5930	5930	12
428	20230913	133800	43188120	5940	5940	5940	5940	0
429	20230913	133700	43188120	5940	5940	5940	5940	0
430	20230913	133600	43188120	5940	5940	5940	5940	0
431	20230913	133500	43188120	5940	5940	5940	5940	0
432	20230913	133400	43188120	5940	5940	5940	5940	0
433	20230913	133300	43188120	5940	5940	5940	5940	0
434	20230913	133200	43188120	5940	5940	5940	5940	0
435	20230913	133100	43188120	5940	5940	5940	5940	0
436	20230913	133000	43188120	5940	5940	5940	5940	0
437	20230913	132900	43188120	5940	5940	5940	5940	0
438	20230913	132800	43188120	5940	5940	5940	5940	0
439	20230913	132700	43188120	5940	5940	5940	5940	0
440	20230913	132600	43188120	5940	5940	5940	5940	0
441	20230913	132500	43188120	5940	5940	5940	5940	0
442	20230913	132400	43188120	5940	5940	5940	5940	0
443	20230913	132300	43188120	5940	5940	5940	5940	0
444	20230913	132200	43188120	5940	5940	5940	5940	0
445	20230913	132100	43188120	5940	5940	5940	5940	0
446	20230913	132000	43188120	5940	5940	5940	5940	0
447	20230913	131900	43188120	5940	5940	5940	5940	0
448	20230913	131800	43188120	5940	5940	5940	5940	0
449	20230913	131700	43188120	5940	5940	5940	5940	0
450	20230913	131600	43188120	5940	5940	5940	5940	0
451	20230913	131500	43188120	5940	5940	5940	5940	0
452	20230913	131400	43188120	5940	5940	5940	5940	0
453	20230913	131300	43188120	5940	5940	5940	5940	0
454	20230913	131200	43188120	5940	5940	5940	5940	0
455	20230913	131100	43188120	5940	5940	5940	5940	0
456	20230913	131000	43188120	5940	5940	5940	5940	0
457	20230913	130900	43188120	5940	5940	5940	5940	0
458	20230913	130800	43188120	5940	5940	5940	5940	0
459	20230913	130700	43188120	5940	5940	5940	5940	0
460	20230913	130600	43188120	5940	5940	5940	5940	0
461	20230913	130500	43188120	5940	5940	5940	5940	0
462	20230913	130400	43188120	5940	5940	5940	5940	0
463	20230913	130300	43188120	5940	5940	5940	5940	43
464	20230913	130200	42932700	5940	5940	5940	5940	0
465	20230913	130100	42932700	5940	5940	5940	5940	0
466	20230913	130000	42932700	5940	5940	5940	5940	0
467	20230913	125900	42932700	5940	5940	5940	5940	0
468	20230913	125800	42932700	5940	5940	5940	5940	2
469	20230913	125700	42920820	5920	5920	5920	5920	0
470	20230913	125600	42920820	5920	5920	5920	5920	0
471	20230913	125500	42920820	5920	5920	5920	5920	0
472	20230913	125400	42920820	5920	5920	5920	5920	0
473	20230913	125300	42920820	5920	5920	5920	5920	0
474	20230913	125200	42920820	5920	5920	5920	5920	0
475	20230913	125100	42920820	5920	5920	5920	5920	0
476	20230913	125000	42920820	5920	5920	5920	5920	0
477	20230913	124900	42920820	5920	5920	5920	5920	0
478	20230913	124800	42920820	5920	5920	5920	5920	0
479	20230913	124700	42920820	5920	5920	5920	5920	0
480	20230913	124600	42920820	5920	5920	5920	5920	0
481	20230913	124500	42920820	5920	5920	5920	5920	0
482	20230913	124400	42920820	5920	5920	5920	5920	0
483	20230913	124300	42920820	5920	5920	5920	5920	0
484	20230913	124200	42920820	5920	5920	5920	5920	0
485	20230913	124100	42920820	5920	5920	5920	5920	0
486	20230913	124000	42920820	5920	5920	5920	5920	0
487	20230913	123900	42920820	5920	5920	5920	5920	0
488	20230913	123800	42920820	5920	5920	5920	5920	0
489	20230913	123700	42920820	5920	5920	5920	5920	0
490	20230913	123600	42920820	5920	5920	5920	5920	0
491	20230913	123500	42920820	5920	5920	5920	5920	0
492	20230913	123400	42920820	5920	5920	5920	5920	0
493	20230913	123300	42920820	5920	5920	5920	5920	0
494	20230913	123200	42920820	5920	5920	5920	5920	0
495	20230913	123100	42920820	5920	5920	5920	5920	0
496	20230913	123000	42920820	5920	5920	5920	5920	0
497	20230913	122900	42920820	5920	5920	5920	5920	0
498	20230913	122800	42920820	5920	5920	5920	5920	0
499	20230913	122700	42920820	5920	5920	5920	5920	0
500	20230913	122600	42920820	5920	5920	5920	5920	0
501	20230913	122500	42920820	5920	5920	5920	5920	0
502	20230913	122400	42920820	5920	5920	5920	5920	0
503	20230913	122300	42920820	5920	5920	5920	5920	0
504	20230913	122200	42920820	5920	5920	5920	5920	0
505	20230913	122100	42920820	5920	5920	5920	5920	19
506	20230913	122000	42808340	5920	5930	5930	5920	812
507	20230913	121900	38000030	5930	5930	5930	5930	0
508	20230913	121800	38000030	5930	5930	5930	5930	0
509	20230913	121700	38000030	5930	5930	5930	5930	0
510	20230913	121600	38000030	5930	5930	5930	5930	0
511	20230913	121500	38000030	5930	5940	5940	5930	79
512	20230913	121400	37531270	5960	5960	5960	5960	0
513	20230913	121300	37531270	5960	5960	5960	5960	0
514	20230913	121200	37531270	5960	5960	5960	5960	0
515	20230913	121100	37531270	5960	5960	5960	5960	0
516	20230913	121000	37531270	5960	5960	5960	5960	0
517	20230913	120900	37531270	5960	5960	5960	5960	0
518	20230913	120800	37531270	5960	5960	5960	5960	0
519	20230913	120700	37531270	5960	5960	5960	5960	0
520	20230913	120600	37531270	5960	5960	5960	5960	0
521	20230913	120500	37531270	5960	5960	5960	5960	0
522	20230913	120400	37531270	5960	5960	5960	5960	0
523	20230913	120300	37531270	5960	5960	5960	5960	0
524	20230913	120200	37531270	5960	5960	5960	5960	0
525	20230913	120100	37531270	5960	5960	5960	5960	0
526	20230913	120000	37531270	5960	5960	5960	5960	0
527	20230913	115900	37531270	5960	5960	5960	5960	0
528	20230913	115800	37531270	5960	5960	5960	5960	0
529	20230913	115700	37531270	5960	5960	5960	5960	0
530	20230913	115600	37531270	5960	5960	5960	5960	5
531	20230913	115500	37501470	5930	5930	5930	5930	0
532	20230913	115400	37501470	5930	5930	5930	5930	0
533	20230913	115300	37501470	5930	5930	5930	5930	0
534	20230913	115200	37501470	5930	5930	5930	5930	0
535	20230913	115100	37501470	5930	5930	5930	5930	0
536	20230913	115000	37501470	5930	5930	5930	5930	0
537	20230913	114900	37501470	5930	5930	5930	5930	0
538	20230913	114800	37501470	5930	5930	5930	5930	0
539	20230913	114700	37501470	5930	5930	5930	5930	0
540	20230913	114600	37501470	5930	5930	5930	5930	38
541	20230913	114500	37276130	5920	5920	5920	5920	0
542	20230913	114400	37276130	5920	5920	5920	5920	0
543	20230913	114300	37276130	5920	5920	5920	5920	0
544	20230913	114200	37276130	5920	5920	5920	5920	0
545	20230913	114100	37276130	5920	5920	5920	5920	0
546	20230913	114000	37276130	5920	5920	5920	5920	0
547	20230913	113900	37276130	5920	5920	5920	5920	16
548	20230913	113800	37181410	5940	5940	5940	5940	0
549	20230913	113700	37181410	5940	5940	5940	5940	0
550	20230913	113600	37181410	5940	5940	5940	5940	62
551	20230913	113500	36813130	5940	5940	5940	5940	0
552	20230913	113400	36813130	5940	5940	5940	5940	0
553	20230913	113300	36813130	5940	5940	5940	5940	0
554	20230913	113200	36813130	5940	5940	5940	5940	0
555	20230913	113100	36813130	5940	5940	5940	5940	0
556	20230913	113000	36813130	5940	5940	5940	5940	0
557	20230913	112900	36813130	5940	5940	5940	5940	24
558	20230913	112800	36670570	5940	5940	5940	5940	0
559	20230913	112700	36670570	5940	5940	5940	5940	0
560	20230913	112600	36670570	5940	5940	5940	5940	0
561	20230913	112500	36670570	5940	5940	5940	5940	0
562	20230913	112400	36670570	5940	5940	5940	5940	0
563	20230913	112300	36670570	5940	5940	5940	5940	1
564	20230913	112200	36664630	5940	5940	5940	5940	0
565	20230913	112100	36664630	5940	5940	5940	5940	21
566	20230913	112000	36539890	5950	5950	5950	5950	0
567	20230913	111900	36539890	5950	5950	5950	5950	0
568	20230913	111800	36539890	5950	5950	5950	5950	0
569	20230913	111700	36539890	5950	5950	5950	5950	0
570	20230913	111600	36539890	5950	5950	5950	5950	0
571	20230913	111500	36539890	5950	5950	5950	5950	0
572	20230913	111400	36539890	5950	5950	5950	5950	0
573	20230913	111300	36539890	5950	5950	5950	5950	0
574	20230913	111200	36539890	5950	5950	5950	5950	0
575	20230913	111100	36539890	5950	5950	5950	5950	10
576	20230913	111000	36480390	5940	5940	5940	5940	250
577	20230913	110900	34995390	5930	5930	5930	5930	0
578	20230913	110800	34995390	5930	5930	5930	5930	0
579	20230913	110700	34995390	5930	5930	5930	5930	0
580	20230913	110600	34995390	5930	5930	5930	5930	17
581	20230913	110500	34894580	5930	5930	5930	5930	40
582	20230913	110400	34657380	5930	5930	5930	5930	0
583	20230913	110300	34657380	5930	5930	5930	5930	0
584	20230913	110200	34657380	5930	5930	5930	5930	0
585	20230913	110100	34657380	5930	5930	5930	5930	22
586	20230913	110000	34526920	5930	5930	5930	5930	42
587	20230913	105900	34277860	5930	5930	5930	5930	0
588	20230913	105800	34277860	5930	5950	5950	5930	2173
589	20230913	105700	21373520	5950	5950	5950	5950	0
590	20230913	105600	21373520	5950	5950	5950	5950	0
591	20230913	105500	21373520	5950	5950	5950	5950	0
592	20230913	105400	21373520	5950	5950	5950	5950	0
593	20230913	105300	21373520	5950	5950	5950	5950	0
594	20230913	105200	21373520	5950	5950	5950	5950	0
595	20230913	105100	21373520	5950	5950	5950	5950	0
596	20230913	105000	21373520	5950	5950	5950	5950	0
597	20230913	104900	21373520	5950	5950	5950	5950	7
598	20230913	104800	21331870	5960	5960	5960	5960	0
599	20230913	104700	21331870	5960	5960	5960	5960	5
600	20230913	104600	21302070	5940	5950	5950	5940	188
601	20230913	104500	20183690	5950	5950	5950	5950	0
602	20230913	104400	20183690	5950	5950	5950	5950	0
603	20230913	104300	20183690	5950	5950	5950	5950	0
604	20230913	104200	20183690	5950	5950	5950	5950	0
605	20230913	104100	20183690	5950	5950	5950	5950	0
606	20230913	104000	20183690	5950	5950	5950	5950	0
607	20230913	103900	20183690	5950	5950	5950	5950	0
608	20230913	103800	20183690	5950	5950	5950	5950	0
609	20230913	103700	20183690	5950	5950	5950	5950	5
610	20230913	103600	20153940	5950	5950	5950	5950	0
611	20230913	103500	20153940	5950	5950	5950	5950	0
612	20230913	103400	20153940	5950	5950	5950	5950	0
613	20230913	103300	20153940	5950	5950	5950	5950	0
614	20230913	103200	20153940	5950	5950	5950	5950	0
615	20230913	103100	20153940	5950	5950	5950	5950	0
616	20230913	103000	20153940	5950	5950	5950	5950	0
617	20230913	102900	20153940	5950	5950	5950	5950	0
618	20230913	102800	20153940	5950	5950	5950	5950	0
619	20230913	102700	20153940	5950	5950	5950	5950	0
620	20230913	102600	20153940	5950	5950	5950	5950	6
621	20230913	102500	20118240	5950	5960	5960	5950	553
622	20230913	102400	16825970	5950	5950	5950	5950	0
623	20230913	102300	16825970	5950	5950	5950	5950	0
624	20230913	102200	16825970	5950	5950	5950	5950	0
625	20230913	102100	16825970	5950	5950	5950	5950	0
626	20230913	102000	16825970	5950	5950	5950	5950	0
627	20230913	101900	16825970	5950	5950	5950	5950	0
628	20230913	101800	16825970	5950	5950	5950	5950	18
629	20230913	101700	16718870	5950	5950	5950	5950	0
630	20230913	101600	16718870	5950	5950	5950	5950	77
631	20230913	101500	16260720	5950	5950	5950	5950	0
632	20230913	101400	16260720	5950	5950	5950	5950	1
633	20230913	101300	16254770	5970	5970	5970	5970	0
634	20230913	101200	16254770	5970	5970	5970	5970	0
635	20230913	101100	16254770	5970	5970	5970	5970	189
636	20230913	101000	15126440	5970	5970	5970	5970	0
637	20230913	100900	15126440	5970	5970	5970	5970	0
638	20230913	100800	15126440	5970	5970	5970	5970	0
639	20230913	100700	15126440	5970	5970	5970	5970	0
640	20230913	100600	15126440	5970	5970	5970	5970	0
641	20230913	100500	15126440	5970	5970	5970	5970	20
642	20230913	100400	15007040	5980	5980	5980	5980	0
643	20230913	100300	15007040	5980	5980	5980	5980	0
644	20230913	100200	15007040	5980	5980	5980	5980	0
645	20230913	100100	15007040	5980	5980	5980	5980	0
646	20230913	100000	15007040	5980	5980	5980	5980	0
647	20230913	095900	15007040	5980	5980	5980	5980	0
648	20230913	095800	15007040	5980	5990	5990	5980	100
649	20230913	095700	14408340	5970	5970	5970	5970	0
650	20230913	095600	14408340	5970	5970	5970	5970	0
651	20230913	095500	14408340	5970	5970	5970	5970	0
652	20230913	095400	14408340	5970	5970	5970	5970	0
653	20230913	095300	14408340	5970	5970	5970	5970	0
654	20230913	095200	14408340	5970	5970	5970	5970	0
655	20230913	095100	14408340	5970	5970	5970	5970	0
656	20230913	095000	14408340	5970	5970	5970	5970	0
657	20230913	094900	14408340	5970	5970	5970	5970	0
658	20230913	094800	14408340	5970	5970	5970	5970	1
659	20230913	094700	14402370	5970	5970	5970	5970	0
660	20230913	094600	14402370	5970	5970	5970	5970	0
661	20230913	094500	14402370	5970	5970	5970	5970	0
662	20230913	094400	14402370	5970	5970	5970	5970	0
663	20230913	094300	14402370	5970	5970	5970	5970	0
664	20230913	094200	14402370	5970	5970	5970	5970	0
665	20230913	094100	14402370	5970	5970	5970	5970	0
666	20230913	094000	14402370	5970	5970	5970	5970	0
667	20230913	093900	14402370	5970	5970	5970	5970	106
668	20230913	093800	13769550	5970	5970	5970	5970	15
669	20230913	093700	13680000	5970	5970	5970	5970	0
670	20230913	093600	13680000	5970	5970	5970	5970	0
671	20230913	093500	13680000	5970	5970	5970	5970	1
672	20230913	093400	13674030	5940	5940	5940	5940	0
673	20230913	093300	13674030	5940	5940	5940	5940	0
674	20230913	093200	13674030	5940	5940	5940	5940	0
675	20230913	093100	13674030	5940	5940	5940	5940	0
676	20230913	093000	13674030	5940	5940	5940	5940	0
677	20230913	092900	13674030	5940	5940	5940	5940	0
678	20230913	092800	13674030	5940	5940	5940	5940	0
679	20230913	092700	13674030	5940	5940	5940	5940	0
680	20230913	092600	13674030	5940	5940	5940	5940	0
681	20230913	092500	13674030	5940	5940	5940	5940	0
682	20230913	092400	13674030	5940	5940	5940	5940	492
683	20230913	092300	10751550	5940	5940	5940	5940	0
684	20230913	092200	10751550	5940	5950	5950	5940	27
685	20230913	092100	10590970	5950	5950	5950	5950	0
686	20230913	092000	10590970	5950	5950	5950	5950	84
687	20230913	091900	10091170	5980	5980	5980	5980	0
688	20230913	091800	10091170	5980	5980	5980	5980	18
689	20230913	091700	9983530	5980	5980	5980	5980	0
690	20230913	091600	9983530	5980	5980	5980	5980	0
691	20230913	091500	9983530	5980	5980	5980	5980	0
692	20230913	091400	9983530	5980	5980	5980	5980	23
693	20230913	091300	9845990	5980	5980	5980	5980	0
694	20230913	091200	9845990	5980	5980	5980	5980	0
695	20230913	091100	9845990	5980	5980	5980	5980	8
696	20230913	091000	9798150	5940	5940	5940	5940	1
697	20230913	090900	9792210	5980	5980	5980	5980	0
698	20230913	090800	9792210	5980	5950	5980	5950	290
699	20230913	090700	8059320	5940	5940	5940	5940	13
700	20230913	090600	7982100	5940	5940	5940	5940	4
701	20230913	090500	7958340	5920	5920	5920	5920	0
702	20230913	090400	7958340	5920	5920	5920	5920	1
703	20230913	090300	7952420	5920	5920	5920	5920	0
704	20230913	090200	7952420	5920	5910	5920	5910	850
705	20230913	090100	2920520	5900	5900	5900	5900	100
706	20230913	090000	2330520	5920	5900	5920	5900	395