KissMeData/001420/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183300	11086250	5050	5050	5050	5050	124
3	20230914	183200	11086250	5050	5050	5050	5050	0
4	20230914	183100	11086250	5050	5050	5050	5050	0
5	20230914	183000	11086250	5050	5050	5050	5050	0
6	20230914	182900	11086250	5050	5050	5050	5050	0
7	20230914	182800	11086250	5050	5050	5050	5050	0
8	20230914	182700	11086250	5050	5050	5050	5050	0
9	20230914	182600	11086250	5050	5050	5050	5050	0
10	20230914	182500	11086250	5050	5050	5050	5050	0
11	20230914	182400	11086250	5050	5050	5050	5050	0
12	20230914	182300	11086250	5050	5050	5050	5050	0
13	20230914	182200	11086250	5050	5050	5050	5050	0
14	20230914	182100	11086250	5050	5050	5050	5050	0
15	20230914	182000	11086250	5050	5050	5050	5050	0
16	20230914	181900	11086250	5050	5050	5050	5050	0
17	20230914	181800	11086250	5050	5050	5050	5050	0
18	20230914	181700	11086250	5050	5050	5050	5050	0
19	20230914	181600	11086250	5050	5050	5050	5050	0
20	20230914	181500	11086250	5050	5050	5050	5050	0
21	20230914	181400	11086250	5050	5050	5050	5050	0
22	20230914	181300	11086250	5050	5050	5050	5050	0
23	20230914	181200	11086250	5050	5050	5050	5050	0
24	20230914	181100	11086250	5050	5050	5050	5050	0
25	20230914	181000	11086250	5050	5050	5050	5050	0
26	20230914	180900	11086250	5050	5050	5050	5050	0
27	20230914	180800	11086250	5050	5050	5050	5050	0
28	20230914	180700	11086250	5050	5050	5050	5050	0
29	20230914	180600	11086250	5050	5050	5050	5050	0
30	20230914	180500	11086250	5050	5050	5050	5050	0
31	20230914	180400	11086250	5050	5050	5050	5050	0
32	20230914	180300	11086250	5050	5050	5050	5050	124
33	20230914	180200	11086250	5050	5050	5050	5050	0
34	20230914	180100	11086250	5050	5050	5050	5050	0
35	20230914	180000	11086250	5050	5050	5050	5050	0
36	20230914	175900	11086250	5050	5050	5050	5050	0
37	20230914	175800	11086250	5050	5050	5050	5050	0
38	20230914	175700	11086250	5050	5050	5050	5050	0
39	20230914	175600	11086250	5050	5050	5050	5050	0
40	20230914	175500	11086250	5050	5050	5050	5050	0
41	20230914	175400	11086250	5050	5050	5050	5050	0
42	20230914	175300	11086250	5050	5050	5050	5050	0
43	20230914	175200	11086250	5050	5050	5050	5050	0
44	20230914	175100	11086250	5050	5050	5050	5050	0
45	20230914	175000	11086250	5050	5050	5050	5050	0
46	20230914	174900	11086250	5050	5050	5050	5050	0
47	20230914	174800	11086250	5050	5050	5050	5050	0
48	20230914	174700	11086250	5050	5050	5050	5050	0
49	20230914	174600	11086250	5050	5050	5050	5050	0
50	20230914	174500	11086250	5050	5050	5050	5050	0
51	20230914	174400	11086250	5050	5050	5050	5050	0
52	20230914	174300	11086250	5050	5050	5050	5050	0
53	20230914	174200	11086250	5050	5050	5050	5050	0
54	20230914	174100	11086250	5050	5050	5050	5050	0
55	20230914	174000	11086250	5050	5050	5050	5050	0
56	20230914	173900	11086250	5050	5050	5050	5050	0
57	20230914	173800	11086250	5050	5050	5050	5050	0
58	20230914	173700	11086250	5050	5050	5050	5050	0
59	20230914	173600	11086250	5050	5050	5050	5050	0
60	20230914	173500	11086250	5050	5050	5050	5050	0
61	20230914	173400	11086250	5050	5050	5050	5050	0
62	20230914	173300	11086250	5050	5050	5050	5050	124
63	20230914	173200	11086250	5050	5050	5050	5050	0
64	20230914	173100	11086250	5050	5050	5050	5050	0
65	20230914	173000	11086250	5050	5050	5050	5050	0
66	20230914	172900	11086250	5050	5050	5050	5050	0
67	20230914	172800	11086250	5050	5050	5050	5050	0
68	20230914	172700	11086250	5050	5050	5050	5050	0
69	20230914	172600	11086250	5050	5050	5050	5050	0
70	20230914	172500	11086250	5050	5050	5050	5050	0
71	20230914	172400	11086250	5050	5050	5050	5050	0
72	20230914	172300	11086250	5050	5050	5050	5050	0
73	20230914	172200	11086250	5050	5050	5050	5050	0
74	20230914	172100	11086250	5050	5050	5050	5050	0
75	20230914	172000	11086250	5050	5050	5050	5050	0
76	20230914	171900	11086250	5050	5050	5050	5050	0
77	20230914	171800	11086250	5050	5050	5050	5050	0
78	20230914	171700	11086250	5050	5050	5050	5050	0
79	20230914	171600	11086250	5050	5050	5050	5050	0
80	20230914	171500	11086250	5050	5050	5050	5050	0
81	20230914	171400	11086250	5050	5050	5050	5050	0
82	20230914	171300	11086250	5050	5050	5050	5050	0
83	20230914	171200	11086250	5050	5050	5050	5050	0
84	20230914	171100	11086250	5050	5050	5050	5050	0
85	20230914	171000	11086250	5050	5050	5050	5050	0
86	20230914	170900	11086250	5050	5050	5050	5050	0
87	20230914	170800	11086250	5050	5050	5050	5050	0
88	20230914	170700	11086250	5050	5050	5050	5050	0
89	20230914	170600	11086250	5050	5050	5050	5050	0
90	20230914	170500	11086250	5050	5050	5050	5050	0
91	20230914	170400	11086250	5050	5050	5050	5050	0
92	20230914	170300	11086250	5050	5050	5050	5050	124
93	20230914	170200	11086250	5050	5050	5050	5050	0
94	20230914	170100	11086250	5050	5050	5050	5050	0
95	20230914	170000	11086250	5050	5050	5050	5050	0
96	20230914	165900	11086250	5050	5050	5050	5050	0
97	20230914	165800	11086250	5050	5050	5050	5050	0
98	20230914	165700	11086250	5050	5050	5050	5050	0
99	20230914	165600	11086250	5050	5050	5050	5050	0
100	20230914	165500	11086250	5050	5050	5050	5050	0
101	20230914	165400	11086250	5050	5050	5050	5050	0
102	20230914	165300	11086250	5050	5050	5050	5050	0
103	20230914	165200	11086250	5050	5050	5050	5050	0
104	20230914	165100	11086250	5050	5050	5050	5050	0
105	20230914	165000	11086250	5050	5050	5050	5050	0
106	20230914	164900	11086250	5050	5050	5050	5050	0
107	20230914	164800	11086250	5050	5050	5050	5050	0
108	20230914	164700	11086250	5050	5050	5050	5050	0
109	20230914	164600	11086250	5050	5050	5050	5050	0
110	20230914	164500	11086250	5050	5050	5050	5050	0
111	20230914	164400	11086250	5050	5050	5050	5050	0
112	20230914	164300	11086250	5050	5050	5050	5050	0
113	20230914	164200	11086250	5050	5050	5050	5050	0
114	20230914	164100	11086250	5050	5050	5050	5050	0
115	20230914	164000	11086250	5050	5050	5050	5050	0
116	20230914	163900	11086250	5050	5050	5050	5050	0
117	20230914	163800	11086250	5050	5050	5050	5050	0
118	20230914	163700	11086250	5050	5050	5050	5050	0
119	20230914	163600	11086250	5050	5050	5050	5050	0
120	20230914	163500	11086250	5050	5050	5050	5050	0
121	20230914	163400	11086250	5050	5050	5050	5050	0
122	20230914	163300	11086250	5050	5050	5050	5050	124
123	20230914	163200	11086250	5050	5050	5050	5050	0
124	20230914	163100	11086250	5050	5050	5050	5050	0
125	20230914	163000	11086250	5050	5050	5050	5050	0
126	20230914	162900	11086250	5050	5050	5050	5050	0
127	20230914	162800	11086250	5050	5050	5050	5050	0
128	20230914	162700	11086250	5050	5050	5050	5050	0
129	20230914	162600	11086250	5050	5050	5050	5050	0
130	20230914	162500	11086250	5050	5050	5050	5050	0
131	20230914	162400	11086250	5050	5050	5050	5050	0
132	20230914	162300	11086250	5050	5050	5050	5050	0
133	20230914	162200	11086250	5050	5050	5050	5050	0
134	20230914	162100	11086250	5050	5050	5050	5050	0
135	20230914	162000	11086250	5050	5050	5050	5050	0
136	20230914	161900	11086250	5050	5050	5050	5050	0
137	20230914	161800	11086250	5050	5050	5050	5050	0
138	20230914	161700	11086250	5050	5050	5050	5050	0
139	20230914	161600	11086250	5050	5050	5050	5050	0
140	20230914	161500	11086250	5050	5050	5050	5050	0
141	20230914	161400	11086250	5050	5050	5050	5050	0
142	20230914	161300	11086250	5050	5050	5050	5050	0
143	20230914	161200	11086250	5050	5050	5050	5050	0
144	20230914	161100	11086250	5050	5050	5050	5050	0
145	20230914	161000	11086250	5050	5050	5050	5050	0
146	20230914	160900	11086250	5050	5050	5050	5050	0
147	20230914	160800	11086250	5050	5050	5050	5050	0
148	20230914	160700	11086250	5050	5050	5050	5050	0
149	20230914	160600	11086250	5050	5050	5050	5050	0
150	20230914	160500	11086250	5050	5050	5050	5050	0
151	20230914	160400	11086250	5050	5050	5050	5050	0
152	20230914	160300	11086250	5050	5050	5050	5050	124
153	20230914	160200	11086250	5050	5050	5050	5050	0
154	20230914	160100	11086250	5050	5050	5050	5050	0
155	20230914	160000	11086250	5050	5050	5050	5050	0
156	20230914	155900	11086250	5050	5050	5050	5050	0
157	20230914	155800	11086250	5050	5050	5050	5050	0
158	20230914	155700	11086250	5050	5050	5050	5050	0
159	20230914	155600	11086250	5050	5050	5050	5050	0
160	20230914	155500	11086250	5050	5050	5050	5050	0
161	20230914	155400	11086250	5050	5050	5050	5050	0
162	20230914	155300	11086250	5050	5050	5050	5050	0
163	20230914	155200	11086250	5050	5050	5050	5050	0
164	20230914	155100	11086250	5050	5050	5050	5050	0
165	20230914	155000	11086250	5050	5050	5050	5050	0
166	20230914	154900	11086250	5050	5050	5050	5050	0
167	20230914	154800	11086250	5050	5050	5050	5050	0
168	20230914	154700	11086250	5050	5050	5050	5050	0
169	20230914	154600	11086250	5050	5050	5050	5050	0
170	20230914	154500	11086250	5050	5050	5050	5050	0
171	20230914	154400	11086250	5050	5050	5050	5050	0
172	20230914	154300	11086250	5050	5050	5050	5050	0
173	20230914	154200	11086250	5050	5050	5050	5050	0
174	20230914	154100	11086250	5050	5050	5050	5050	0
175	20230914	154000	11086250	5050	5050	5050	5050	0
176	20230914	153900	11086250	5050	5050	5050	5050	0
177	20230914	153800	11086250	5050	5050	5050	5050	0
178	20230914	153700	11086250	5050	5050	5050	5050	0
179	20230914	153600	11086250	5050	5050	5050	5050	0
180	20230914	153500	11086250	5050	5050	5050	5050	0
181	20230914	153400	11086250	5050	5050	5050	5050	0
182	20230914	153300	11086250	5050	5050	5050	5050	124
183	20230914	153200	11086250	5050	5050	5050	5050	0
184	20230914	153100	11086250	5050	5050	5050	5050	0
185	20230914	153000	11086250	5050	5050	5050	5050	124
186	20230914	152900	10460050	5050	5050	5050	5050	0
187	20230914	152800	10460050	5050	5050	5050	5050	0
188	20230914	152700	10460050	5050	5050	5050	5050	0
189	20230914	152600	10460050	5050	5050	5050	5050	0
190	20230914	152500	10460050	5050	5050	5050	5050	0
191	20230914	152400	10460050	5050	5050	5050	5050	0
192	20230914	152300	10460050	5050	5050	5050	5050	0
193	20230914	152200	10460050	5050	5050	5050	5050	0
194	20230914	152100	10460050	5050	5050	5050	5050	0
195	20230914	152000	10460050	5050	5050	5050	5050	0
196	20230914	151900	10460050	5050	5050	5050	5050	28
197	20230914	151800	10318650	5040	5040	5040	5040	0
198	20230914	151700	10318650	5040	5040	5040	5040	0
199	20230914	151600	10318650	5040	5040	5040	5040	0
200	20230914	151500	10318650	5040	5040	5040	5040	0
201	20230914	151400	10318650	5040	5040	5040	5040	0
202	20230914	151300	10318650	5040	5050	5050	5040	405
203	20230914	151200	8273490	5030	5030	5030	5030	1
204	20230914	151100	8268460	5030	5030	5030	5030	1
205	20230914	151000	8263430	5050	5050	5050	5050	0
206	20230914	150900	8263430	5050	5050	5050	5050	0
207	20230914	150800	8263430	5050	5050	5050	5050	10
208	20230914	150700	8212930	5030	5030	5030	5030	0
209	20230914	150600	8212930	5030	5030	5030	5030	0
210	20230914	150500	8212930	5030	5030	5030	5030	0
211	20230914	150400	8212930	5030	5030	5030	5030	0
212	20230914	150300	8212930	5030	5030	5030	5030	6
213	20230914	150200	8182750	5030	5030	5030	5030	0
214	20230914	150100	8182750	5030	5030	5030	5030	0
215	20230914	150000	8182750	5030	5030	5030	5030	0
216	20230914	145900	8182750	5030	5030	5030	5030	0
217	20230914	145800	8182750	5030	5030	5030	5030	2
218	20230914	145700	8172690	5030	5030	5030	5030	0
219	20230914	145600	8172690	5030	5030	5030	5030	0
220	20230914	145500	8172690	5030	5030	5030	5030	0
221	20230914	145400	8172690	5030	5030	5030	5030	0
222	20230914	145300	8172690	5030	5030	5030	5030	0
223	20230914	145200	8172690	5030	5030	5030	5030	0
224	20230914	145100	8172690	5030	5030	5030	5030	0
225	20230914	145000	8172690	5030	5030	5030	5030	0
226	20230914	144900	8172690	5030	5030	5030	5030	0
227	20230914	144800	8172690	5030	5030	5030	5030	0
228	20230914	144700	8172690	5030	5030	5030	5030	1
229	20230914	144600	8167660	5050	5050	5050	5050	0
230	20230914	144500	8167660	5050	5050	5050	5050	0
231	20230914	144400	8167660	5050	5050	5050	5050	0
232	20230914	144300	8167660	5050	5050	5050	5050	0
233	20230914	144200	8167660	5050	5050	5050	5050	0
234	20230914	144100	8167660	5050	5050	5050	5050	0
235	20230914	144000	8167660	5050	5050	5050	5050	0
236	20230914	143900	8167660	5050	5050	5050	5050	0
237	20230914	143800	8167660	5050	5050	5050	5050	0
238	20230914	143700	8167660	5050	5050	5050	5050	0
239	20230914	143600	8167660	5050	5050	5050	5050	0
240	20230914	143500	8167660	5050	5050	5050	5050	0
241	20230914	143400	8167660	5050	5050	5050	5050	0
242	20230914	143300	8167660	5050	5050	5050	5050	0
243	20230914	143200	8167660	5050	5050	5050	5050	0
244	20230914	143100	8167660	5050	5050	5050	5050	0
245	20230914	143000	8167660	5050	5050	5050	5050	0
246	20230914	142900	8167660	5050	5050	5050	5050	0
247	20230914	142800	8167660	5050	5050	5050	5050	0
248	20230914	142700	8167660	5050	5050	5050	5050	0
249	20230914	142600	8167660	5050	5050	5050	5050	0
250	20230914	142500	8167660	5050	5050	5050	5050	0
251	20230914	142400	8167660	5050	5050	5050	5050	0
252	20230914	142300	8167660	5050	5050	5050	5050	0
253	20230914	142200	8167660	5050	5050	5050	5050	0
254	20230914	142100	8167660	5050	5050	5050	5050	0
255	20230914	142000	8167660	5050	5050	5050	5050	0
256	20230914	141900	8167660	5050	5050	5050	5050	0
257	20230914	141800	8167660	5050	5050	5050	5050	0
258	20230914	141700	8167660	5050	5050	5050	5050	0
259	20230914	141600	8167660	5050	5050	5050	5050	0
260	20230914	141500	8167660	5050	5050	5050	5050	0
261	20230914	141400	8167660	5050	5050	5050	5050	0
262	20230914	141300	8167660	5050	5050	5050	5050	0
263	20230914	141200	8167660	5050	5050	5050	5050	0
264	20230914	141100	8167660	5050	5050	5050	5050	0
265	20230914	141000	8167660	5050	5050	5050	5050	0
266	20230914	140900	8167660	5050	5050	5050	5050	0
267	20230914	140800	8167660	5050	5050	5050	5050	0
268	20230914	140700	8167660	5050	5050	5050	5050	0
269	20230914	140600	8167660	5050	5050	5050	5050	0
270	20230914	140500	8167660	5050	5050	5050	5050	0
271	20230914	140400	8167660	5050	5050	5050	5050	0
272	20230914	140300	8167660	5050	5050	5050	5050	0
273	20230914	140200	8167660	5050	5050	5050	5050	0
274	20230914	140100	8167660	5050	5050	5050	5050	0
275	20230914	140000	8167660	5050	5050	5050	5050	0
276	20230914	135900	8167660	5050	5050	5050	5050	0
277	20230914	135800	8167660	5050	5050	5050	5050	0
278	20230914	135700	8167660	5050	5050	5050	5050	0
279	20230914	135600	8167660	5050	5050	5050	5050	0
280	20230914	135500	8167660	5050	5050	5050	5050	0
281	20230914	135400	8167660	5050	5050	5050	5050	0
282	20230914	135300	8167660	5050	5050	5050	5050	0
283	20230914	135200	8167660	5050	5050	5050	5050	0
284	20230914	135100	8167660	5050	5050	5050	5050	0
285	20230914	135000	8167660	5050	5050	5050	5050	0
286	20230914	134900	8167660	5050	5050	5050	5050	0
287	20230914	134800	8167660	5050	5050	5050	5050	0
288	20230914	134700	8167660	5050	5050	5050	5050	0
289	20230914	134600	8167660	5050	5050	5050	5050	0
290	20230914	134500	8167660	5050	5050	5050	5050	0
291	20230914	134400	8167660	5050	5050	5050	5050	0
292	20230914	134300	8167660	5050	5050	5050	5050	0
293	20230914	134200	8167660	5050	5050	5050	5050	0
294	20230914	134100	8167660	5050	5050	5050	5050	0
295	20230914	134000	8167660	5050	5050	5050	5050	0
296	20230914	133900	8167660	5050	5050	5050	5050	0
297	20230914	133800	8167660	5050	5050	5050	5050	0
298	20230914	133700	8167660	5050	5050	5050	5050	0
299	20230914	133600	8167660	5050	5050	5050	5050	0
300	20230914	133500	8167660	5050	5050	5050	5050	0
301	20230914	133400	8167660	5050	5050	5050	5050	0
302	20230914	133300	8167660	5050	5050	5050	5050	0
303	20230914	133200	8167660	5050	5050	5050	5050	0
304	20230914	133100	8167660	5050	5050	5050	5050	0
305	20230914	133000	8167660	5050	5050	5050	5050	0
306	20230914	132900	8167660	5050	5050	5050	5050	0
307	20230914	132800	8167660	5050	5050	5050	5050	0
308	20230914	132700	8167660	5050	5050	5050	5050	0
309	20230914	132600	8167660	5050	5050	5050	5050	0
310	20230914	132500	8167660	5050	5050	5050	5050	0
311	20230914	132400	8167660	5050	5050	5050	5050	0
312	20230914	132300	8167660	5050	5050	5050	5050	0
313	20230914	132200	8167660	5050	5050	5050	5050	0
314	20230914	132100	8167660	5050	5050	5050	5050	0
315	20230914	132000	8167660	5050	5050	5050	5050	0
316	20230914	131900	8167660	5050	5050	5050	5050	0
317	20230914	131800	8167660	5050	5050	5050	5050	0
318	20230914	131700	8167660	5050	5050	5050	5050	0
319	20230914	131600	8167660	5050	5050	5050	5050	0
320	20230914	131500	8167660	5050	5050	5050	5050	0
321	20230914	131400	8167660	5050	5050	5050	5050	0
322	20230914	131300	8167660	5050	5050	5050	5050	0
323	20230914	131200	8167660	5050	5050	5050	5050	0
324	20230914	131100	8167660	5050	5050	5050	5050	0
325	20230914	131000	8167660	5050	5050	5050	5050	0
326	20230914	130900	8167660	5050	5050	5050	5050	0
327	20230914	130800	8167660	5050	5050	5050	5050	0
328	20230914	130700	8167660	5050	5050	5050	5050	0
329	20230914	130600	8167660	5050	5050	5050	5050	0
330	20230914	130500	8167660	5050	5050	5050	5050	0
331	20230914	130400	8167660	5050	5050	5050	5050	0
332	20230914	130300	8167660	5050	5050	5050	5050	0
333	20230914	130200	8167660	5050	5050	5050	5050	0
334	20230914	130100	8167660	5050	5050	5050	5050	0
335	20230914	130000	8167660	5050	5050	5050	5050	0
336	20230914	125900	8167660	5050	5050	5050	5050	0
337	20230914	125800	8167660	5050	5050	5050	5050	0
338	20230914	125700	8167660	5050	5050	5050	5050	0
339	20230914	125600	8167660	5050	5050	5050	5050	13
340	20230914	125500	8102010	5050	5050	5050	5050	0
341	20230914	125400	8102010	5050	5050	5050	5050	0
342	20230914	125300	8102010	5050	5050	5050	5050	0
343	20230914	125200	8102010	5050	5050	5050	5050	0
344	20230914	125100	8102010	5050	5050	5050	5050	0
345	20230914	125000	8102010	5050	5050	5050	5050	0
346	20230914	124900	8102010	5050	5050	5050	5050	0
347	20230914	124800	8102010	5050	5050	5050	5050	0
348	20230914	124700	8102010	5050	5050	5050	5050	3
349	20230914	124600	8086860	5060	5060	5060	5060	0
350	20230914	124500	8086860	5060	5050	5060	5050	3
351	20230914	124400	8071700	5050	5050	5050	5050	0
352	20230914	124300	8071700	5050	5050	5050	5050	3
353	20230914	124200	8056550	5050	5050	5050	5050	1
354	20230914	124100	8051500	5050	5040	5050	5040	8
355	20230914	124000	8011110	5050	5040	5050	5040	20
356	20230914	123900	7910120	5040	5050	5050	5040	308
357	20230914	123800	6354800	5050	5050	5050	5050	0
358	20230914	123700	6354800	5050	5050	5050	5050	0
359	20230914	123600	6354800	5050	5050	5050	5050	0
360	20230914	123500	6354800	5050	5050	5050	5050	0
361	20230914	123400	6354800	5050	5050	5050	5050	0
362	20230914	123300	6354800	5050	5050	5050	5050	0
363	20230914	123200	6354800	5050	5050	5050	5050	0
364	20230914	123100	6354800	5050	5050	5050	5050	0
365	20230914	123000	6354800	5050	5050	5050	5050	0
366	20230914	122900	6354800	5050	5050	5050	5050	0
367	20230914	122800	6354800	5050	5050	5050	5050	0
368	20230914	122700	6354800	5050	5050	5050	5050	0
369	20230914	122600	6354800	5050	5050	5050	5050	0
370	20230914	122500	6354800	5050	5050	5050	5050	0
371	20230914	122400	6354800	5050	5050	5050	5050	0
372	20230914	122300	6354800	5050	5050	5050	5050	0
373	20230914	122200	6354800	5050	5050	5050	5050	0
374	20230914	122100	6354800	5050	5050	5050	5050	0
375	20230914	122000	6354800	5050	5050	5050	5050	0
376	20230914	121900	6354800	5050	5050	5050	5050	0
377	20230914	121800	6354800	5050	5050	5050	5050	0
378	20230914	121700	6354800	5050	5050	5050	5050	0
379	20230914	121600	6354800	5050	5050	5050	5050	0
380	20230914	121500	6354800	5050	5050	5050	5050	0
381	20230914	121400	6354800	5050	5050	5050	5050	0
382	20230914	121300	6354800	5050	5050	5050	5050	0
383	20230914	121200	6354800	5050	5050	5050	5050	0
384	20230914	121100	6354800	5050	5050	5050	5050	0
385	20230914	121000	6354800	5050	5050	5050	5050	0
386	20230914	120900	6354800	5050	5050	5050	5050	0
387	20230914	120800	6354800	5050	5050	5050	5050	0
388	20230914	120700	6354800	5050	5050	5050	5050	0
389	20230914	120600	6354800	5050	5050	5050	5050	0
390	20230914	120500	6354800	5050	5050	5050	5050	0
391	20230914	120400	6354800	5050	5050	5050	5050	0
392	20230914	120300	6354800	5050	5050	5050	5050	0
393	20230914	120200	6354800	5050	5050	5050	5050	0
394	20230914	120100	6354800	5050	5050	5050	5050	0
395	20230914	120000	6354800	5050	5050	5050	5050	0
396	20230914	115900	6354800	5050	5050	5050	5050	0
397	20230914	115800	6354800	5050	5050	5050	5050	0
398	20230914	115700	6354800	5050	5050	5050	5050	0
399	20230914	115600	6354800	5050	5050	5050	5050	0
400	20230914	115500	6354800	5050	5050	5050	5050	0
401	20230914	115400	6354800	5050	5050	5050	5050	0
402	20230914	115300	6354800	5050	5050	5050	5050	0
403	20230914	115200	6354800	5050	5050	5050	5050	0
404	20230914	115100	6354800	5050	5050	5050	5050	0
405	20230914	115000	6354800	5050	5050	5050	5050	0
406	20230914	114900	6354800	5050	5050	5050	5050	0
407	20230914	114800	6354800	5050	5050	5050	5050	0
408	20230914	114700	6354800	5050	5050	5050	5050	0
409	20230914	114600	6354800	5050	5050	5050	5050	0
410	20230914	114500	6354800	5050	5050	5050	5050	0
411	20230914	114400	6354800	5050	5050	5050	5050	0
412	20230914	114300	6354800	5050	5050	5050	5050	0
413	20230914	114200	6354800	5050	5050	5050	5050	0
414	20230914	114100	6354800	5050	5050	5050	5050	0
415	20230914	114000	6354800	5050	5050	5050	5050	0
416	20230914	113900	6354800	5050	5050	5050	5050	0
417	20230914	113800	6354800	5050	5050	5050	5050	0
418	20230914	113700	6354800	5050	5050	5050	5050	0
419	20230914	113600	6354800	5050	5050	5050	5050	0
420	20230914	113500	6354800	5050	5050	5050	5050	0
421	20230914	113400	6354800	5050	5050	5050	5050	0
422	20230914	113300	6354800	5050	5050	5050	5050	0
423	20230914	113200	6354800	5050	5050	5050	5050	0
424	20230914	113100	6354800	5050	5050	5050	5050	0
425	20230914	113000	6354800	5050	5020	5050	5020	7
426	20230914	112900	6319590	5010	5010	5010	5010	0
427	20230914	112800	6319590	5010	5030	5030	5010	38
428	20230914	112700	6129150	5040	5040	5040	5040	0
429	20230914	112600	6129150	5040	5040	5040	5040	0
430	20230914	112500	6129150	5040	5040	5040	5040	0
431	20230914	112400	6129150	5040	5040	5040	5040	0
432	20230914	112300	6129150	5040	5040	5040	5040	0
433	20230914	112200	6129150	5040	5040	5040	5040	0
434	20230914	112100	6129150	5040	5040	5040	5040	0
435	20230914	112000	6129150	5040	5040	5040	5040	0
436	20230914	111900	6129150	5040	5040	5040	5040	0
437	20230914	111800	6129150	5040	5040	5040	5040	0
438	20230914	111700	6129150	5040	5040	5040	5040	0
439	20230914	111600	6129150	5040	5040	5040	5040	0
440	20230914	111500	6129150	5040	5040	5040	5040	0
441	20230914	111400	6129150	5040	5040	5040	5040	0
442	20230914	111300	6129150	5040	5040	5040	5040	0
443	20230914	111200	6129150	5040	5040	5040	5040	0
444	20230914	111100	6129150	5040	5040	5040	5040	0
445	20230914	111000	6129150	5040	5040	5040	5040	1100
446	20230914	110900	585150	5040	5040	5040	5040	0
447	20230914	110800	585150	5040	5040	5040	5040	0
448	20230914	110700	585150	5040	5040	5040	5040	0
449	20230914	110600	585150	5040	5040	5040	5040	0
450	20230914	110500	585150	5040	5040	5040	5040	0
451	20230914	110400	585150	5040	5040	5040	5040	0
452	20230914	110300	585150	5040	5040	5040	5040	0
453	20230914	110200	585150	5040	5040	5040	5040	0
454	20230914	110100	585150	5040	5040	5040	5040	0
455	20230914	110000	585150	5040	5040	5040	5040	0
456	20230914	105900	585150	5040	5040	5040	5040	0
457	20230914	105800	585150	5040	5040	5040	5040	0
458	20230914	105700	585150	5040	5040	5040	5040	0
459	20230914	105600	585150	5040	5040	5040	5040	0
460	20230914	105500	585150	5040	5040	5040	5040	0
461	20230914	105400	585150	5040	5040	5040	5040	0
462	20230914	105300	585150	5040	5040	5040	5040	0
463	20230914	105200	585150	5040	5040	5040	5040	0
464	20230914	105100	585150	5040	5040	5040	5040	0
465	20230914	105000	585150	5040	5040	5040	5040	0
466	20230914	104900	585150	5040	5040	5040	5040	0
467	20230914	104800	585150	5040	5040	5040	5040	0
468	20230914	104700	585150	5040	5040	5040	5040	0
469	20230914	104600	585150	5040	5040	5040	5040	0
470	20230914	104500	585150	5040	5040	5040	5040	0
471	20230914	104400	585150	5040	5040	5040	5040	0
472	20230914	104300	585150	5040	5040	5040	5040	0
473	20230914	104200	585150	5040	5040	5040	5040	0
474	20230914	104100	585150	5040	5040	5040	5040	0
475	20230914	104000	585150	5040	5040	5040	5040	0
476	20230914	103900	585150	5040	5040	5040	5040	0
477	20230914	103800	585150	5040	5040	5040	5040	0
478	20230914	103700	585150	5040	5040	5040	5040	0
479	20230914	103600	585150	5040	5040	5040	5040	0
480	20230914	103500	585150	5040	5040	5040	5040	0
481	20230914	103400	585150	5040	5040	5040	5040	0
482	20230914	103300	585150	5040	5040	5040	5040	0
483	20230914	103200	585150	5040	5040	5040	5040	0
484	20230914	103100	585150	5040	5040	5040	5040	0
485	20230914	103000	585150	5040	5040	5040	5040	0
486	20230914	102900	585150	5040	5040	5040	5040	0
487	20230914	102800	585150	5040	5040	5040	5040	0
488	20230914	102700	585150	5040	5040	5040	5040	0
489	20230914	102600	585150	5040	5040	5040	5040	0
490	20230914	102500	585150	5040	5040	5040	5040	0
491	20230914	102400	585150	5040	5040	5040	5040	0
492	20230914	102300	585150	5040	5040	5040	5040	0
493	20230914	102200	585150	5040	5040	5040	5040	0
494	20230914	102100	585150	5040	5040	5040	5040	0
495	20230914	102000	585150	5040	5040	5040	5040	0
496	20230914	101900	585150	5040	5040	5040	5040	0
497	20230914	101800	585150	5040	5040	5040	5040	0
498	20230914	101700	585150	5040	5040	5040	5040	0
499	20230914	101600	585150	5040	5040	5040	5040	0
500	20230914	101500	585150	5040	5040	5040	5040	0
501	20230914	101400	585150	5040	5040	5040	5040	0
502	20230914	101300	585150	5040	5040	5040	5040	0
503	20230914	101200	585150	5040	5040	5040	5040	0
504	20230914	101100	585150	5040	5040	5040	5040	0
505	20230914	101000	585150	5040	5040	5040	5040	0
506	20230914	100900	585150	5040	5040	5040	5040	0
507	20230914	100800	585150	5040	5040	5040	5040	0
508	20230914	100700	585150	5040	5040	5040	5040	0
509	20230914	100600	585150	5040	5040	5040	5040	0
510	20230914	100500	585150	5040	5040	5040	5040	0
511	20230914	100400	585150	5040	5040	5040	5040	0
512	20230914	100300	585150	5040	5040	5040	5040	0
513	20230914	100200	585150	5040	5040	5040	5040	0
514	20230914	100100	585150	5040	5040	5040	5040	0
515	20230914	100000	585150	5040	5040	5040	5040	0
516	20230914	095900	585150	5040	5040	5040	5040	1
517	20230914	095800	580110	5030	5030	5030	5030	0
518	20230914	095700	580110	5030	5030	5030	5030	0
519	20230914	095600	580110	5030	5030	5030	5030	1
520	20230914	095500	575080	5040	5040	5040	5040	0
521	20230914	095400	575080	5040	5040	5040	5040	0
522	20230914	095300	575080	5040	5040	5040	5040	0
523	20230914	095200	575080	5040	5040	5040	5040	0
524	20230914	095100	575080	5040	5040	5040	5040	1
525	20230914	095000	570040	5010	5010	5010	5010	0
526	20230914	094900	570040	5010	5010	5010	5010	0
527	20230914	094800	570040	5010	5010	5010	5010	0
528	20230914	094700	570040	5010	5010	5010	5010	0
529	20230914	094600	570040	5010	5010	5010	5010	0
530	20230914	094500	570040	5010	5010	5010	5010	0
531	20230914	094400	570040	5010	5010	5010	5010	0
532	20230914	094300	570040	5010	5010	5010	5010	0
533	20230914	094200	570040	5010	5010	5010	5010	0
534	20230914	094100	570040	5010	5010	5010	5010	0
535	20230914	094000	570040	5010	5010	5010	5010	0
536	20230914	093900	570040	5010	5010	5010	5010	0
537	20230914	093800	570040	5010	5010	5010	5010	0
538	20230914	093700	570040	5010	5010	5010	5010	0
539	20230914	093600	570040	5010	5010	5010	5010	0
540	20230914	093500	570040	5010	5010	5010	5010	0
541	20230914	093400	570040	5010	5010	5010	5010	0
542	20230914	093300	570040	5010	5010	5010	5010	0
543	20230914	093200	570040	5010	5010	5010	5010	0
544	20230914	093100	570040	5010	5010	5010	5010	0
545	20230914	093000	570040	5010	5010	5010	5010	0
546	20230914	092900	570040	5010	5010	5010	5010	0
547	20230914	092800	570040	5010	5010	5010	5010	0
548	20230914	092700	570040	5010	5010	5010	5010	0
549	20230914	092600	570040	5010	5010	5010	5010	0
550	20230914	092500	570040	5010	5010	5010	5010	0
551	20230914	092400	570040	5010	5010	5010	5010	0
552	20230914	092300	570040	5010	5010	5010	5010	0
553	20230914	092200	570040	5010	5010	5010	5010	0
554	20230914	092100	570040	5010	5010	5010	5010	0
555	20230914	092000	570040	5010	5010	5010	5010	0
556	20230914	091900	570040	5010	5010	5010	5010	0
557	20230914	091800	570040	5010	5010	5010	5010	0
558	20230914	091700	570040	5010	5010	5010	5010	0
559	20230914	091600	570040	5010	5010	5010	5010	0
560	20230914	091500	570040	5010	5010	5010	5010	0
561	20230914	091400	570040	5010	5010	5010	5010	0
562	20230914	091300	570040	5010	5010	5010	5010	0
563	20230914	091200	570040	5010	5010	5010	5010	0
564	20230914	091100	570040	5010	5010	5010	5010	0
565	20230914	091000	570040	5010	5010	5010	5010	0
566	20230914	090900	570040	5010	5010	5010	5010	6
567	20230914	090800	539980	5010	5010	5010	5010	0
568	20230914	090700	539980	5010	5010	5010	5010	0
569	20230914	090600	539980	5010	5010	5010	5010	0
570	20230914	090500	539980	5010	5010	5010	5010	0
571	20230914	090400	539980	5010	5010	5010	5010	0
572	20230914	090300	539980	5010	5010	5010	5010	1
573	20230914	090200	534970	4990	4990	4990	4990	0
574	20230914	090100	534970	4990	5000	5000	4990	105
575	20230914	090000	10020	5010	5010	5010	5010	2