KissMeData/001420/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	183300	33466290	4990	4990	4990	4990	674
3	20230926	183200	33466290	4990	4990	4990	4990	0
4	20230926	183100	33466290	4990	4990	4990	4990	0
5	20230926	183000	33466290	4990	4990	4990	4990	0
6	20230926	182900	33466290	4990	4990	4990	4990	0
7	20230926	182800	33466290	4990	4990	4990	4990	0
8	20230926	182700	33466290	4990	4990	4990	4990	0
9	20230926	182600	33466290	4990	4990	4990	4990	0
10	20230926	182500	33466290	4990	4990	4990	4990	0
11	20230926	182400	33466290	4990	4990	4990	4990	0
12	20230926	182300	33466290	4990	4990	4990	4990	0
13	20230926	182200	33466290	4990	4990	4990	4990	0
14	20230926	182100	33466290	4990	4990	4990	4990	0
15	20230926	182000	33466290	4990	4990	4990	4990	0
16	20230926	181900	33466290	4990	4990	4990	4990	0
17	20230926	181800	33466290	4990	4990	4990	4990	0
18	20230926	181700	33466290	4990	4990	4990	4990	0
19	20230926	181600	33466290	4990	4990	4990	4990	0
20	20230926	181500	33466290	4990	4990	4990	4990	0
21	20230926	181400	33466290	4990	4990	4990	4990	0
22	20230926	181300	33466290	4990	4990	4990	4990	0
23	20230926	181200	33466290	4990	4990	4990	4990	0
24	20230926	181100	33466290	4990	4990	4990	4990	0
25	20230926	181000	33466290	4990	4990	4990	4990	0
26	20230926	180900	33466290	4990	4990	4990	4990	0
27	20230926	180800	33466290	4990	4990	4990	4990	0
28	20230926	180700	33466290	4990	4990	4990	4990	0
29	20230926	180600	33466290	4990	4990	4990	4990	0
30	20230926	180500	33466290	4990	4990	4990	4990	0
31	20230926	180400	33466290	4990	4990	4990	4990	0
32	20230926	180300	33466290	4990	4990	4990	4990	674
33	20230926	180200	33466290	4990	4990	4990	4990	0
34	20230926	180100	33466290	4990	4990	4990	4990	0
35	20230926	180000	33466290	4990	4990	4990	4990	0
36	20230926	175900	33466290	4990	4990	4990	4990	0
37	20230926	175800	33466290	4990	4990	4990	4990	0
38	20230926	175700	33466290	4990	4990	4990	4990	0
39	20230926	175600	33466290	4990	4990	4990	4990	0
40	20230926	175500	33466290	4990	4990	4990	4990	0
41	20230926	175400	33466290	4990	4990	4990	4990	0
42	20230926	175300	33466290	4990	4990	4990	4990	0
43	20230926	175200	33466290	4990	4990	4990	4990	0
44	20230926	175100	33466290	4990	4990	4990	4990	0
45	20230926	175000	33466290	4990	4990	4990	4990	0
46	20230926	174900	33466290	4990	4990	4990	4990	0
47	20230926	174800	33466290	4990	4990	4990	4990	0
48	20230926	174700	33466290	4990	4990	4990	4990	0
49	20230926	174600	33466290	4990	4990	4990	4990	0
50	20230926	174500	33466290	4990	4990	4990	4990	0
51	20230926	174400	33466290	4990	4990	4990	4990	0
52	20230926	174300	33466290	4990	4990	4990	4990	0
53	20230926	174200	33466290	4990	4990	4990	4990	0
54	20230926	174100	33466290	4990	4990	4990	4990	0
55	20230926	174000	33466290	4990	4990	4990	4990	0
56	20230926	173900	33466290	4990	4990	4990	4990	0
57	20230926	173800	33466290	4990	4990	4990	4990	0
58	20230926	173700	33466290	4990	4990	4990	4990	0
59	20230926	173600	33466290	4990	4990	4990	4990	0
60	20230926	173500	33466290	4990	4990	4990	4990	0
61	20230926	173400	33466290	4990	4990	4990	4990	0
62	20230926	173300	33466290	4990	4990	4990	4990	674
63	20230926	173200	33466290	4990	4990	4990	4990	0
64	20230926	173100	33466290	4990	4990	4990	4990	0
65	20230926	173000	33466290	4990	4990	4990	4990	0
66	20230926	172900	33466290	4990	4990	4990	4990	0
67	20230926	172800	33466290	4990	4990	4990	4990	0
68	20230926	172700	33466290	4990	4990	4990	4990	0
69	20230926	172600	33466290	4990	4990	4990	4990	0
70	20230926	172500	33466290	4990	4990	4990	4990	0
71	20230926	172400	33466290	4990	4990	4990	4990	0
72	20230926	172300	33466290	4990	4990	4990	4990	0
73	20230926	172200	33466290	4990	4990	4990	4990	0
74	20230926	172100	33466290	4990	4990	4990	4990	0
75	20230926	172000	33466290	4990	4990	4990	4990	0
76	20230926	171900	33466290	4990	4990	4990	4990	0
77	20230926	171800	33466290	4990	4990	4990	4990	0
78	20230926	171700	33466290	4990	4990	4990	4990	0
79	20230926	171600	33466290	4990	4990	4990	4990	0
80	20230926	171500	33466290	4990	4990	4990	4990	0
81	20230926	171400	33466290	4990	4990	4990	4990	0
82	20230926	171300	33466290	4990	4990	4990	4990	0
83	20230926	171200	33466290	4990	4990	4990	4990	0
84	20230926	171100	33466290	4990	4990	4990	4990	0
85	20230926	171000	33466290	4990	4990	4990	4990	0
86	20230926	170900	33466290	4990	4990	4990	4990	0
87	20230926	170800	33466290	4990	4990	4990	4990	0
88	20230926	170700	33466290	4990	4990	4990	4990	0
89	20230926	170600	33466290	4990	4990	4990	4990	0
90	20230926	170500	33466290	4990	4990	4990	4990	0
91	20230926	170400	33466290	4990	4990	4990	4990	0
92	20230926	170300	33466290	4990	4990	4990	4990	674
93	20230926	170200	33466290	4990	4990	4990	4990	0
94	20230926	170100	33466290	4990	4990	4990	4990	0
95	20230926	170000	33466290	4990	4990	4990	4990	0
96	20230926	165900	33466290	4990	4990	4990	4990	0
97	20230926	165800	33466290	4990	4990	4990	4990	0
98	20230926	165700	33466290	4990	4990	4990	4990	0
99	20230926	165600	33466290	4990	4990	4990	4990	0
100	20230926	165500	33466290	4990	4990	4990	4990	0
101	20230926	165400	33466290	4990	4990	4990	4990	0
102	20230926	165300	33466290	4990	4990	4990	4990	0
103	20230926	165200	33466290	4990	4990	4990	4990	0
104	20230926	165100	33466290	4990	4990	4990	4990	0
105	20230926	165000	33466290	4990	4990	4990	4990	0
106	20230926	164900	33466290	4990	4990	4990	4990	0
107	20230926	164800	33466290	4990	4990	4990	4990	0
108	20230926	164700	33466290	4990	4990	4990	4990	0
109	20230926	164600	33466290	4990	4990	4990	4990	0
110	20230926	164500	33466290	4990	4990	4990	4990	0
111	20230926	164400	33466290	4990	4990	4990	4990	0
112	20230926	164300	33466290	4990	4990	4990	4990	0
113	20230926	164200	33466290	4990	4990	4990	4990	0
114	20230926	164100	33466290	4990	4990	4990	4990	0
115	20230926	164000	33466290	4990	4990	4990	4990	0
116	20230926	163900	33466290	4990	4990	4990	4990	0
117	20230926	163800	33466290	4990	4990	4990	4990	0
118	20230926	163700	33466290	4990	4990	4990	4990	0
119	20230926	163600	33466290	4990	4990	4990	4990	0
120	20230926	163500	33466290	4990	4990	4990	4990	0
121	20230926	163400	33466290	4990	4990	4990	4990	0
122	20230926	163300	33466290	4990	4990	4990	4990	674
123	20230926	163200	33466290	4990	4990	4990	4990	0
124	20230926	163100	33466290	4990	4990	4990	4990	0
125	20230926	163000	33466290	4990	4990	4990	4990	0
126	20230926	162900	33466290	4990	4990	4990	4990	0
127	20230926	162800	33466290	4990	4990	4990	4990	0
128	20230926	162700	33466290	4990	4990	4990	4990	0
129	20230926	162600	33466290	4990	4990	4990	4990	0
130	20230926	162500	33466290	4990	4990	4990	4990	0
131	20230926	162400	33466290	4990	4990	4990	4990	0
132	20230926	162300	33466290	4990	4990	4990	4990	0
133	20230926	162200	33466290	4990	4990	4990	4990	0
134	20230926	162100	33466290	4990	4990	4990	4990	0
135	20230926	162000	33466290	4990	4990	4990	4990	0
136	20230926	161900	33466290	4990	4990	4990	4990	0
137	20230926	161800	33466290	4990	4990	4990	4990	0
138	20230926	161700	33466290	4990	4990	4990	4990	0
139	20230926	161600	33466290	4990	4990	4990	4990	0
140	20230926	161500	33466290	4990	4990	4990	4990	0
141	20230926	161400	33466290	4990	4990	4990	4990	0
142	20230926	161300	33466290	4990	4990	4990	4990	0
143	20230926	161200	33466290	4990	4990	4990	4990	0
144	20230926	161100	33466290	4990	4990	4990	4990	0
145	20230926	161000	33466290	4990	4990	4990	4990	0
146	20230926	160900	33466290	4990	4990	4990	4990	0
147	20230926	160800	33466290	4990	4990	4990	4990	0
148	20230926	160700	33466290	4990	4990	4990	4990	0
149	20230926	160600	33466290	4990	4990	4990	4990	0
150	20230926	160500	33466290	4990	4990	4990	4990	0
151	20230926	160400	33466290	4990	4990	4990	4990	0
152	20230926	160300	33466290	4990	4990	4990	4990	674
153	20230926	160200	33466290	4990	4990	4990	4990	0
154	20230926	160100	33466290	4990	4990	4990	4990	0
155	20230926	160000	33466290	4990	4990	4990	4990	0
156	20230926	155900	33466290	4990	4990	4990	4990	0
157	20230926	155800	33466290	4990	4990	4990	4990	0
158	20230926	155700	33466290	4990	4990	4990	4990	0
159	20230926	155600	33466290	4990	4990	4990	4990	0
160	20230926	155500	33466290	4990	4990	4990	4990	0
161	20230926	155400	33466290	4990	4990	4990	4990	0
162	20230926	155300	33466290	4990	4990	4990	4990	0
163	20230926	155200	33466290	4990	4990	4990	4990	0
164	20230926	155100	33466290	4990	4990	4990	4990	0
165	20230926	155000	33466290	4990	4990	4990	4990	0
166	20230926	154900	33466290	4990	4990	4990	4990	0
167	20230926	154800	33466290	4990	4990	4990	4990	0
168	20230926	154700	33466290	4990	4990	4990	4990	0
169	20230926	154600	33466290	4990	4990	4990	4990	0
170	20230926	154500	33466290	4990	4990	4990	4990	0
171	20230926	154400	33466290	4990	4990	4990	4990	0
172	20230926	154300	33466290	4990	4990	4990	4990	0
173	20230926	154200	33466290	4990	4990	4990	4990	0
174	20230926	154100	33466290	4990	4990	4990	4990	0
175	20230926	154000	33466290	4990	4990	4990	4990	0
176	20230926	153900	33466290	4990	4990	4990	4990	0
177	20230926	153800	33466290	4990	4990	4990	4990	0
178	20230926	153700	33466290	4990	4990	4990	4990	0
179	20230926	153600	33466290	4990	4990	4990	4990	0
180	20230926	153500	33466290	4990	4990	4990	4990	0
181	20230926	153400	33466290	4990	4990	4990	4990	0
182	20230926	153300	33466290	4990	4990	4990	4990	674
183	20230926	153200	33466290	4990	4990	4990	4990	0
184	20230926	153100	33466290	4990	4990	4990	4990	0
185	20230926	153000	33466290	4990	4990	4990	4990	674
186	20230926	152900	30103030	5100	5100	5100	5100	0
187	20230926	152800	30103030	5100	5100	5100	5100	0
188	20230926	152700	30103030	5100	5100	5100	5100	0
189	20230926	152600	30103030	5100	5100	5100	5100	0
190	20230926	152500	30103030	5100	5100	5100	5100	0
191	20230926	152400	30103030	5100	5100	5100	5100	0
192	20230926	152300	30103030	5100	5100	5100	5100	0
193	20230926	152200	30103030	5100	5100	5100	5100	0
194	20230926	152100	30103030	5100	5100	5100	5100	0
195	20230926	152000	30103030	5100	5100	5100	5100	0
196	20230926	151900	30103030	5100	5100	5100	5100	1
197	20230926	151800	30097930	5090	5090	5090	5090	0
198	20230926	151700	30097930	5090	5090	5090	5090	0
199	20230926	151600	30097930	5090	5090	5090	5090	0
200	20230926	151500	30097930	5090	5090	5090	5090	0
201	20230926	151400	30097930	5090	5090	5090	5090	0
202	20230926	151300	30097930	5090	5090	5090	5090	0
203	20230926	151200	30097930	5090	5090	5090	5090	0
204	20230926	151100	30097930	5090	5090	5090	5090	0
205	20230926	151000	30097930	5090	5090	5090	5090	0
206	20230926	150900	30097930	5090	5090	5090	5090	0
207	20230926	150800	30097930	5090	5090	5090	5090	0
208	20230926	150700	30097930	5090	5090	5090	5090	0
209	20230926	150600	30097930	5090	5090	5090	5090	0
210	20230926	150500	30097930	5090	5090	5090	5090	0
211	20230926	150400	30097930	5090	5090	5090	5090	0
212	20230926	150300	30097930	5090	5090	5090	5090	0
213	20230926	150200	30097930	5090	5090	5090	5090	0
214	20230926	150100	30097930	5090	5090	5090	5090	0
215	20230926	150000	30097930	5090	5090	5090	5090	2
216	20230926	145900	30087750	5050	5050	5050	5050	4
217	20230926	145800	30067550	5060	5060	5060	5060	0
218	20230926	145700	30067550	5060	5060	5060	5060	0
219	20230926	145600	30067550	5060	5060	5060	5060	0
220	20230926	145500	30067550	5060	5060	5060	5060	0
221	20230926	145400	30067550	5060	5060	5060	5060	0
222	20230926	145300	30067550	5060	5060	5060	5060	0
223	20230926	145200	30067550	5060	5060	5060	5060	0
224	20230926	145100	30067550	5060	5060	5060	5060	0
225	20230926	145000	30067550	5060	5060	5060	5060	0
226	20230926	144900	30067550	5060	5060	5060	5060	2
227	20230926	144800	30057430	5100	5100	5100	5100	0
228	20230926	144700	30057430	5100	5100	5100	5100	2
229	20230926	144600	30047230	5110	5110	5110	5110	0
230	20230926	144500	30047230	5110	5110	5110	5110	0
231	20230926	144400	30047230	5110	5110	5110	5110	0
232	20230926	144300	30047230	5110	5110	5110	5110	0
233	20230926	144200	30047230	5110	5110	5110	5110	0
234	20230926	144100	30047230	5110	5110	5110	5110	0
235	20230926	144000	30047230	5110	5110	5110	5110	0
236	20230926	143900	30047230	5110	5110	5110	5110	100
237	20230926	143800	29536230	5110	5110	5110	5110	0
238	20230926	143700	29536230	5110	5110	5110	5110	0
239	20230926	143600	29536230	5110	5110	5110	5110	1
240	20230926	143500	29531120	5100	5100	5100	5100	0
241	20230926	143400	29531120	5100	5100	5100	5100	0
242	20230926	143300	29531120	5100	5100	5100	5100	58
243	20230926	143200	29235320	5100	5100	5100	5100	0
244	20230926	143100	29235320	5100	5100	5100	5100	0
245	20230926	143000	29235320	5100	5100	5100	5100	0
246	20230926	142900	29235320	5100	5100	5100	5100	0
247	20230926	142800	29235320	5100	5100	5100	5100	0
248	20230926	142700	29235320	5100	5100	5100	5100	0
249	20230926	142600	29235320	5100	5100	5100	5100	0
250	20230926	142500	29235320	5100	5100	5100	5100	0
251	20230926	142400	29235320	5100	5100	5100	5100	0
252	20230926	142300	29235320	5100	5100	5100	5100	0
253	20230926	142200	29235320	5100	5100	5100	5100	0
254	20230926	142100	29235320	5100	5100	5100	5100	0
255	20230926	142000	29235320	5100	5100	5100	5100	0
256	20230926	141900	29235320	5100	5100	5100	5100	0
257	20230926	141800	29235320	5100	5100	5100	5100	0
258	20230926	141700	29235320	5100	5100	5100	5100	1
259	20230926	141600	29230220	5020	5050	5050	5020	1000
260	20230926	141500	24194960	5030	5110	5110	5030	500
261	20230926	141400	21662070	5110	5110	5110	5110	27
262	20230926	141300	21524100	5120	5120	5120	5120	0
263	20230926	141200	21524100	5120	5120	5120	5120	0
264	20230926	141100	21524100	5120	5120	5120	5120	196
265	20230926	141000	20520580	5110	5110	5110	5110	0
266	20230926	140900	20520580	5110	5110	5110	5110	0
267	20230926	140800	20520580	5110	5110	5110	5110	0
268	20230926	140700	20520580	5110	5110	5110	5110	0
269	20230926	140600	20520580	5110	5110	5110	5110	0
270	20230926	140500	20520580	5110	5110	5110	5110	0
271	20230926	140400	20520580	5110	5110	5110	5110	0
272	20230926	140300	20520580	5110	5110	5110	5110	0
273	20230926	140200	20520580	5110	5110	5110	5110	0
274	20230926	140100	20520580	5110	5110	5110	5110	0
275	20230926	140000	20520580	5110	5110	5110	5110	5
276	20230926	135900	20495030	5110	5110	5110	5110	0
277	20230926	135800	20495030	5110	5110	5110	5110	0
278	20230926	135700	20495030	5110	5110	5110	5110	0
279	20230926	135600	20495030	5110	5110	5110	5110	0
280	20230926	135500	20495030	5110	5110	5110	5110	0
281	20230926	135400	20495030	5110	5110	5110	5110	0
282	20230926	135300	20495030	5110	5110	5110	5110	0
283	20230926	135200	20495030	5110	5110	5110	5110	0
284	20230926	135100	20495030	5110	5110	5110	5110	0
285	20230926	135000	20495030	5110	5110	5110	5110	0
286	20230926	134900	20495030	5110	5110	5110	5110	0
287	20230926	134800	20495030	5110	5110	5110	5110	1
288	20230926	134700	20489920	5120	5120	5120	5120	0
289	20230926	134600	20489920	5120	5120	5120	5120	0
290	20230926	134500	20489920	5120	5120	5120	5120	390
291	20230926	134400	18493120	5120	5120	5120	5120	0
292	20230926	134300	18493120	5120	5120	5120	5120	380
293	20230926	134200	16547520	5120	5120	5120	5120	0
294	20230926	134100	16547520	5120	5120	5120	5120	0
295	20230926	134000	16547520	5120	5120	5120	5120	0
296	20230926	133900	16547520	5120	5120	5120	5120	0
297	20230926	133800	16547520	5120	5120	5120	5120	0
298	20230926	133700	16547520	5120	5120	5120	5120	1
299	20230926	133600	16542400	5110	5110	5110	5110	0
300	20230926	133500	16542400	5110	5110	5110	5110	0
301	20230926	133400	16542400	5110	5110	5110	5110	0
302	20230926	133300	16542400	5110	5110	5110	5110	0
303	20230926	133200	16542400	5110	5110	5110	5110	0
304	20230926	133100	16542400	5110	5110	5110	5110	0
305	20230926	133000	16542400	5110	5110	5110	5110	50
306	20230926	132900	16286900	5110	5110	5110	5110	198
307	20230926	132800	15275120	5110	5110	5110	5110	0
308	20230926	132700	15275120	5110	5110	5110	5110	0
309	20230926	132600	15275120	5110	5110	5110	5110	0
310	20230926	132500	15275120	5110	5110	5110	5110	0
311	20230926	132400	15275120	5110	5110	5110	5110	0
312	20230926	132300	15275120	5110	5110	5110	5110	0
313	20230926	132200	15275120	5110	5100	5110	5100	1741
314	20230926	132100	6379180	5100	5100	5100	5100	0
315	20230926	132000	6379180	5100	5100	5100	5100	0
316	20230926	131900	6379180	5100	5100	5100	5100	0
317	20230926	131800	6379180	5100	5100	5100	5100	0
318	20230926	131700	6379180	5100	5100	5100	5100	0
319	20230926	131600	6379180	5100	5100	5100	5100	0
320	20230926	131500	6379180	5100	5100	5100	5100	0
321	20230926	131400	6379180	5100	5100	5100	5100	0
322	20230926	131300	6379180	5100	5100	5100	5100	0
323	20230926	131200	6379180	5100	5100	5100	5100	0
324	20230926	131100	6379180	5100	5100	5100	5100	0
325	20230926	131000	6379180	5100	5100	5100	5100	0
326	20230926	130900	6379180	5100	5100	5100	5100	0
327	20230926	130800	6379180	5100	5100	5100	5100	0
328	20230926	130700	6379180	5100	5100	5100	5100	18
329	20230926	130600	6287380	5050	5050	5050	5050	0
330	20230926	130500	6287380	5050	5100	5100	5050	255
331	20230926	130400	4996620	5100	5100	5100	5100	0
332	20230926	130300	4996620	5100	5100	5100	5100	0
333	20230926	130200	4996620	5100	5100	5100	5100	0
334	20230926	130100	4996620	5100	5100	5100	5100	0
335	20230926	130000	4996620	5100	5100	5100	5100	0
336	20230926	125900	4996620	5100	5100	5100	5100	0
337	20230926	125800	4996620	5100	5100	5100	5100	0
338	20230926	125700	4996620	5100	5100	5100	5100	0
339	20230926	125600	4996620	5100	5100	5100	5100	0
340	20230926	125500	4996620	5100	5100	5100	5100	0
341	20230926	125400	4996620	5100	5100	5100	5100	0
342	20230926	125300	4996620	5100	5100	5100	5100	0
343	20230926	125200	4996620	5100	5100	5100	5100	0
344	20230926	125100	4996620	5100	5100	5100	5100	0
345	20230926	125000	4996620	5100	5100	5100	5100	0
346	20230926	124900	4996620	5100	5100	5100	5100	35
347	20230926	124800	4818120	5110	5110	5110	5110	0
348	20230926	124700	4818120	5110	5110	5110	5110	3
349	20230926	124600	4802790	5100	5100	5100	5100	0
350	20230926	124500	4802790	5100	5100	5100	5100	0
351	20230926	124400	4802790	5100	5100	5100	5100	0
352	20230926	124300	4802790	5100	5100	5100	5100	0
353	20230926	124200	4802790	5100	5100	5100	5100	0
354	20230926	124100	4802790	5100	5100	5100	5100	0
355	20230926	124000	4802790	5100	5100	5100	5100	0
356	20230926	123900	4802790	5100	5100	5100	5100	0
357	20230926	123800	4802790	5100	5100	5100	5100	0
358	20230926	123700	4802790	5100	5100	5100	5100	0
359	20230926	123600	4802790	5100	5100	5100	5100	0
360	20230926	123500	4802790	5100	5100	5100	5100	0
361	20230926	123400	4802790	5100	5100	5100	5100	0
362	20230926	123300	4802790	5100	5100	5100	5100	0
363	20230926	123200	4802790	5100	5100	5100	5100	0
364	20230926	123100	4802790	5100	5100	5100	5100	0
365	20230926	123000	4802790	5100	5100	5100	5100	0
366	20230926	122900	4802790	5100	5100	5100	5100	0
367	20230926	122800	4802790	5100	5100	5100	5100	0
368	20230926	122700	4802790	5100	5100	5100	5100	0
369	20230926	122600	4802790	5100	5100	5100	5100	0
370	20230926	122500	4802790	5100	5100	5100	5100	0
371	20230926	122400	4802790	5100	5100	5100	5100	0
372	20230926	122300	4802790	5100	5100	5100	5100	0
373	20230926	122200	4802790	5100	5100	5100	5100	70
374	20230926	122100	4445790	5110	5110	5110	5110	0
375	20230926	122000	4445790	5110	5110	5110	5110	0
376	20230926	121900	4445790	5110	5110	5110	5110	0
377	20230926	121800	4445790	5110	5110	5110	5110	0
378	20230926	121700	4445790	5110	5110	5110	5110	0
379	20230926	121600	4445790	5110	5110	5110	5110	0
380	20230926	121500	4445790	5110	5110	5110	5110	0
381	20230926	121400	4445790	5110	5110	5110	5110	0
382	20230926	121300	4445790	5110	5110	5110	5110	0
383	20230926	121200	4445790	5110	5110	5110	5110	0
384	20230926	121100	4445790	5110	5110	5110	5110	0
385	20230926	121000	4445790	5110	5110	5110	5110	0
386	20230926	120900	4445790	5110	5110	5110	5110	0
387	20230926	120800	4445790	5110	5110	5110	5110	0
388	20230926	120700	4445790	5110	5110	5110	5110	0
389	20230926	120600	4445790	5110	5110	5110	5110	0
390	20230926	120500	4445790	5110	5110	5110	5110	0
391	20230926	120400	4445790	5110	5110	5110	5110	0
392	20230926	120300	4445790	5110	5110	5110	5110	0
393	20230926	120200	4445790	5110	5110	5110	5110	47
394	20230926	120100	4205620	5120	5120	5120	5120	0
395	20230926	120000	4205620	5120	5120	5120	5120	11
396	20230926	115900	4149300	5120	5120	5120	5120	0
397	20230926	115800	4149300	5120	5120	5120	5120	0
398	20230926	115700	4149300	5120	5120	5120	5120	0
399	20230926	115600	4149300	5120	5120	5120	5120	0
400	20230926	115500	4149300	5120	5120	5120	5120	0
401	20230926	115400	4149300	5120	5120	5120	5120	0
402	20230926	115300	4149300	5120	5120	5120	5120	0
403	20230926	115200	4149300	5120	5120	5120	5120	0
404	20230926	115100	4149300	5120	5120	5120	5120	0
405	20230926	115000	4149300	5120	5120	5120	5120	2
406	20230926	114900	4139060	5120	5120	5120	5120	0
407	20230926	114800	4139060	5120	5120	5120	5120	0
408	20230926	114700	4139060	5120	5120	5120	5120	0
409	20230926	114600	4139060	5120	5120	5120	5120	0
410	20230926	114500	4139060	5120	5120	5120	5120	0
411	20230926	114400	4139060	5120	5120	5120	5120	0
412	20230926	114300	4139060	5120	5120	5120	5120	0
413	20230926	114200	4139060	5120	5120	5120	5120	0
414	20230926	114100	4139060	5120	5120	5120	5120	0
415	20230926	114000	4139060	5120	5120	5120	5120	5
416	20230926	113900	4113460	5120	5120	5120	5120	0
417	20230926	113800	4113460	5120	5120	5120	5120	0
418	20230926	113700	4113460	5120	5120	5120	5120	0
419	20230926	113600	4113460	5120	5120	5120	5120	0
420	20230926	113500	4113460	5120	5120	5120	5120	0
421	20230926	113400	4113460	5120	5120	5120	5120	100
422	20230926	113300	3601460	5120	5120	5120	5120	0
423	20230926	113200	3601460	5120	5120	5120	5120	0
424	20230926	113100	3601460	5120	5120	5120	5120	7
425	20230926	113000	3565620	5120	5120	5120	5120	31
426	20230926	112900	3406900	5120	5120	5120	5120	0
427	20230926	112800	3406900	5120	5120	5120	5120	0
428	20230926	112700	3406900	5120	5120	5120	5120	0
429	20230926	112600	3406900	5120	5120	5120	5120	100
430	20230926	112500	2894900	5120	5120	5120	5120	0
431	20230926	112400	2894900	5120	5120	5120	5120	0
432	20230926	112300	2894900	5120	5120	5120	5120	0
433	20230926	112200	2894900	5120	5120	5120	5120	0
434	20230926	112100	2894900	5120	5120	5120	5120	0
435	20230926	112000	2894900	5120	5120	5120	5120	0
436	20230926	111900	2894900	5120	5120	5120	5120	0
437	20230926	111800	2894900	5120	5120	5120	5120	0
438	20230926	111700	2894900	5120	5120	5120	5120	0
439	20230926	111600	2894900	5120	5110	5120	5110	100
440	20230926	111500	2382950	5120	5120	5120	5120	0
441	20230926	111400	2382950	5120	5120	5120	5120	0
442	20230926	111300	2382950	5120	5120	5120	5120	0
443	20230926	111200	2382950	5120	5120	5120	5120	0
444	20230926	111100	2382950	5120	5120	5120	5120	0
445	20230926	111000	2382950	5120	5120	5120	5120	0
446	20230926	110900	2382950	5120	5120	5120	5120	0
447	20230926	110800	2382950	5120	5120	5120	5120	0
448	20230926	110700	2382950	5120	5120	5120	5120	0
449	20230926	110600	2382950	5120	5120	5120	5120	0
450	20230926	110500	2382950	5120	5120	5120	5120	0
451	20230926	110400	2382950	5120	5120	5120	5120	0
452	20230926	110300	2382950	5120	5120	5120	5120	0
453	20230926	110200	2382950	5120	5120	5120	5120	0
454	20230926	110100	2382950	5120	5120	5120	5120	0
455	20230926	110000	2382950	5120	5120	5120	5120	0
456	20230926	105900	2382950	5120	5120	5120	5120	0
457	20230926	105800	2382950	5120	5120	5120	5120	0
458	20230926	105700	2382950	5120	5120	5120	5120	0
459	20230926	105600	2382950	5120	5120	5120	5120	0
460	20230926	105500	2382950	5120	5120	5120	5120	5
461	20230926	105400	2357350	5130	5130	5130	5130	0
462	20230926	105300	2357350	5130	5130	5130	5130	50
463	20230926	105200	2100850	5150	5150	5150	5150	0
464	20230926	105100	2100850	5150	5060	5150	5060	240
465	20230926	105000	878620	5040	5040	5040	5040	0
466	20230926	104900	878620	5040	5040	5040	5040	0
467	20230926	104800	878620	5040	5040	5040	5040	0
468	20230926	104700	878620	5040	5040	5040	5040	0
469	20230926	104600	878620	5040	5040	5040	5040	0
470	20230926	104500	878620	5040	5040	5040	5040	0
471	20230926	104400	878620	5040	5040	5040	5040	0
472	20230926	104300	878620	5040	5040	5040	5040	5
473	20230926	104200	853420	5060	5060	5060	5060	0
474	20230926	104100	853420	5060	5060	5060	5060	0
475	20230926	104000	853420	5060	5060	5060	5060	0
476	20230926	103900	853420	5060	5060	5060	5060	0
477	20230926	103800	853420	5060	5060	5060	5060	0
478	20230926	103700	853420	5060	5060	5060	5060	0
479	20230926	103600	853420	5060	5060	5060	5060	1
480	20230926	103500	848360	5080	5080	5080	5080	0
481	20230926	103400	848360	5080	5080	5080	5080	0
482	20230926	103300	848360	5080	5080	5080	5080	0
483	20230926	103200	848360	5080	5080	5080	5080	0
484	20230926	103100	848360	5080	5080	5080	5080	0
485	20230926	103000	848360	5080	5080	5080	5080	0
486	20230926	102900	848360	5080	5080	5080	5080	0
487	20230926	102800	848360	5080	5080	5080	5080	0
488	20230926	102700	848360	5080	5080	5080	5080	0
489	20230926	102600	848360	5080	5080	5080	5080	0
490	20230926	102500	848360	5080	5080	5080	5080	0
491	20230926	102400	848360	5080	5080	5080	5080	0
492	20230926	102300	848360	5080	5080	5080	5080	0
493	20230926	102200	848360	5080	5080	5080	5080	0
494	20230926	102100	848360	5080	5080	5080	5080	0
495	20230926	102000	848360	5080	5080	5080	5080	0
496	20230926	101900	848360	5080	5080	5080	5080	0
497	20230926	101800	848360	5080	5080	5080	5080	0
498	20230926	101700	848360	5080	5080	5080	5080	10
499	20230926	101600	797560	5080	5080	5080	5080	0
500	20230926	101500	797560	5080	5080	5080	5080	0
501	20230926	101400	797560	5080	5080	5080	5080	0
502	20230926	101300	797560	5080	5080	5080	5080	0
503	20230926	101200	797560	5080	5080	5080	5080	0
504	20230926	101100	797560	5080	5080	5080	5080	0
505	20230926	101000	797560	5080	5080	5080	5080	0
506	20230926	100900	797560	5080	5080	5080	5080	0
507	20230926	100800	797560	5080	5080	5080	5080	0
508	20230926	100700	797560	5080	5080	5080	5080	0
509	20230926	100600	797560	5080	5080	5080	5080	0
510	20230926	100500	797560	5080	5080	5080	5080	0
511	20230926	100400	797560	5080	5080	5080	5080	0
512	20230926	100300	797560	5080	5080	5080	5080	0
513	20230926	100200	797560	5080	5080	5080	5080	0
514	20230926	100100	797560	5080	5080	5080	5080	0
515	20230926	100000	797560	5080	5080	5080	5080	0
516	20230926	095900	797560	5080	5080	5080	5080	0
517	20230926	095800	797560	5080	5080	5080	5080	0
518	20230926	095700	797560	5080	5080	5080	5080	0
519	20230926	095600	797560	5080	5080	5080	5080	0
520	20230926	095500	797560	5080	5080	5080	5080	0
521	20230926	095400	797560	5080	5080	5080	5080	0
522	20230926	095300	797560	5080	5080	5080	5080	0
523	20230926	095200	797560	5080	5080	5080	5080	0
524	20230926	095100	797560	5080	5080	5080	5080	0
525	20230926	095000	797560	5080	5080	5080	5080	0
526	20230926	094900	797560	5080	5080	5080	5080	0
527	20230926	094800	797560	5080	5080	5080	5080	0
528	20230926	094700	797560	5080	5080	5080	5080	49
529	20230926	094600	548640	5080	5080	5080	5080	1
530	20230926	094500	543560	5080	5080	5080	5080	0
531	20230926	094400	543560	5080	5080	5080	5080	0
532	20230926	094300	543560	5080	5080	5080	5080	0
533	20230926	094200	543560	5080	5080	5080	5080	0
534	20230926	094100	543560	5080	5080	5080	5080	0
535	20230926	094000	543560	5080	5080	5080	5080	0
536	20230926	093900	543560	5080	5080	5080	5080	0
537	20230926	093800	543560	5080	5080	5080	5080	0
538	20230926	093700	543560	5080	5080	5080	5080	0
539	20230926	093600	543560	5080	5080	5080	5080	0
540	20230926	093500	543560	5080	5080	5080	5080	0
541	20230926	093400	543560	5080	5080	5080	5080	0
542	20230926	093300	543560	5080	5080	5080	5080	0
543	20230926	093200	543560	5080	5080	5080	5080	0
544	20230926	093100	543560	5080	5080	5080	5080	0
545	20230926	093000	543560	5080	5080	5080	5080	0
546	20230926	092900	543560	5080	5080	5080	5080	1
547	20230926	092800	538480	5080	5080	5080	5080	0
548	20230926	092700	538480	5080	5080	5080	5080	0
549	20230926	092600	538480	5080	5080	5080	5080	0
550	20230926	092500	538480	5080	5080	5080	5080	0
551	20230926	092400	538480	5080	5080	5080	5080	0
552	20230926	092300	538480	5080	5080	5080	5080	0
553	20230926	092200	538480	5080	5080	5080	5080	0
554	20230926	092100	538480	5080	5080	5080	5080	0
555	20230926	092000	538480	5080	5080	5080	5080	0
556	20230926	091900	538480	5080	5080	5080	5080	0
557	20230926	091800	538480	5080	5080	5080	5080	100
558	20230926	091700	30480	5080	5080	5080	5080	0
559	20230926	091600	30480	5080	5080	5080	5080	0
560	20230926	091500	30480	5080	5080	5080	5080	0
561	20230926	091400	30480	5080	5080	5080	5080	0
562	20230926	091300	30480	5080	5080	5080	5080	0
563	20230926	091200	30480	5080	5080	5080	5080	0
564	20230926	091100	30480	5080	5080	5080	5080	0
565	20230926	091000	30480	5080	5080	5080	5080	0
566	20230926	090900	30480	5080	5080	5080	5080	0
567	20230926	090800	30480	5080	5080	5080	5080	0
568	20230926	090700	30480	5080	5080	5080	5080	0
569	20230926	090600	30480	5080	5080	5080	5080	0
570	20230926	090500	30480	5080	5080	5080	5080	0
571	20230926	090400	30480	5080	5080	5080	5080	0
572	20230926	090300	30480	5080	5080	5080	5080	0
573	20230926	090200	30480	5080	5080	5080	5080	0
574	20230926	090100	30480	5080	5080	5080	5080	0
575	20230926	090000	30480	5080	5080	5080	5080	6