KissMeData/008470/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	184700	33555305	4725	4725	4725	4725	159
3	20230913	184600	33555305	4725	4725	4725	4725	0
4	20230913	184500	33555305	4725	4725	4725	4725	0
5	20230913	184400	33555305	4725	4725	4725	4725	0
6	20230913	184300	33555305	4725	4725	4725	4725	0
7	20230913	184200	33555305	4725	4725	4725	4725	0
8	20230913	184100	33555305	4725	4725	4725	4725	0
9	20230913	184000	33555305	4725	4725	4725	4725	0
10	20230913	183900	33555305	4725	4725	4725	4725	0
11	20230913	183800	33555305	4725	4725	4725	4725	0
12	20230913	183700	33555305	4725	4725	4725	4725	0
13	20230913	183600	33555305	4725	4725	4725	4725	0
14	20230913	183500	33555305	4725	4725	4725	4725	0
15	20230913	183400	33555305	4725	4725	4725	4725	0
16	20230913	183300	33555305	4725	4725	4725	4725	0
17	20230913	183200	33555305	4725	4725	4725	4725	0
18	20230913	183100	33555305	4725	4725	4725	4725	0
19	20230913	183000	33555305	4725	4725	4725	4725	0
20	20230913	182900	33555305	4725	4725	4725	4725	0
21	20230913	182800	33555305	4725	4725	4725	4725	0
22	20230913	182700	33555305	4725	4725	4725	4725	0
23	20230913	182600	33555305	4725	4725	4725	4725	0
24	20230913	182500	33555305	4725	4725	4725	4725	0
25	20230913	182400	33555305	4725	4725	4725	4725	0
26	20230913	182300	33555305	4725	4725	4725	4725	0
27	20230913	182200	33555305	4725	4725	4725	4725	0
28	20230913	182100	33555305	4725	4725	4725	4725	0
29	20230913	182000	33555305	4725	4725	4725	4725	0
30	20230913	181900	33555305	4725	4725	4725	4725	0
31	20230913	181800	33555305	4725	4725	4725	4725	0
32	20230913	181700	33555305	4725	4725	4725	4725	159
33	20230913	181600	33555305	4725	4725	4725	4725	0
34	20230913	181500	33555305	4725	4725	4725	4725	0
35	20230913	181400	33555305	4725	4725	4725	4725	0
36	20230913	181300	33555305	4725	4725	4725	4725	0
37	20230913	181200	33555305	4725	4725	4725	4725	0
38	20230913	181100	33555305	4725	4725	4725	4725	0
39	20230913	181000	33555305	4725	4725	4725	4725	0
40	20230913	180900	33555305	4725	4725	4725	4725	0
41	20230913	180800	33555305	4725	4725	4725	4725	0
42	20230913	180700	33555305	4725	4725	4725	4725	0
43	20230913	180600	33555305	4725	4725	4725	4725	0
44	20230913	180500	33555305	4725	4725	4725	4725	0
45	20230913	180400	33555305	4725	4725	4725	4725	0
46	20230913	180300	33555305	4725	4725	4725	4725	0
47	20230913	180200	33555305	4725	4725	4725	4725	0
48	20230913	180100	33555305	4725	4725	4725	4725	0
49	20230913	180000	33555305	4725	4725	4725	4725	0
50	20230913	175900	33555305	4725	4725	4725	4725	0
51	20230913	175800	33555305	4725	4725	4725	4725	0
52	20230913	175700	33555305	4725	4725	4725	4725	0
53	20230913	175600	33555305	4725	4725	4725	4725	0
54	20230913	175500	33555305	4725	4725	4725	4725	0
55	20230913	175400	33555305	4725	4725	4725	4725	0
56	20230913	175300	33555305	4725	4725	4725	4725	0
57	20230913	175200	33555305	4725	4725	4725	4725	0
58	20230913	175100	33555305	4725	4725	4725	4725	0
59	20230913	175000	33555305	4725	4725	4725	4725	0
60	20230913	174900	33555305	4725	4725	4725	4725	0
61	20230913	174800	33555305	4725	4725	4725	4725	0
62	20230913	174700	33555305	4725	4725	4725	4725	159
63	20230913	174600	33555305	4725	4725	4725	4725	0
64	20230913	174500	33555305	4725	4725	4725	4725	0
65	20230913	174400	33555305	4725	4725	4725	4725	0
66	20230913	174300	33555305	4725	4725	4725	4725	0
67	20230913	174200	33555305	4725	4725	4725	4725	0
68	20230913	174100	33555305	4725	4725	4725	4725	0
69	20230913	174000	33555305	4725	4725	4725	4725	0
70	20230913	173900	33555305	4725	4725	4725	4725	0
71	20230913	173800	33555305	4725	4725	4725	4725	0
72	20230913	173700	33555305	4725	4725	4725	4725	0
73	20230913	173600	33555305	4725	4725	4725	4725	0
74	20230913	173500	33555305	4725	4725	4725	4725	0
75	20230913	173400	33555305	4725	4725	4725	4725	0
76	20230913	173300	33555305	4725	4725	4725	4725	0
77	20230913	173200	33555305	4725	4725	4725	4725	0
78	20230913	173100	33555305	4725	4725	4725	4725	0
79	20230913	173000	33555305	4725	4725	4725	4725	0
80	20230913	172900	33555305	4725	4725	4725	4725	0
81	20230913	172800	33555305	4725	4725	4725	4725	0
82	20230913	172700	33555305	4725	4725	4725	4725	0
83	20230913	172600	33555305	4725	4725	4725	4725	0
84	20230913	172500	33555305	4725	4725	4725	4725	0
85	20230913	172400	33555305	4725	4725	4725	4725	0
86	20230913	172300	33555305	4725	4725	4725	4725	0
87	20230913	172200	33555305	4725	4725	4725	4725	0
88	20230913	172100	33555305	4725	4725	4725	4725	0
89	20230913	172000	33555305	4725	4725	4725	4725	0
90	20230913	171900	33555305	4725	4725	4725	4725	0
91	20230913	171800	33555305	4725	4725	4725	4725	0
92	20230913	171700	33555305	4725	4725	4725	4725	159
93	20230913	171600	33555305	4725	4725	4725	4725	0
94	20230913	171500	33555305	4725	4725	4725	4725	0
95	20230913	171400	33555305	4725	4725	4725	4725	0
96	20230913	171300	33555305	4725	4725	4725	4725	0
97	20230913	171200	33555305	4725	4725	4725	4725	0
98	20230913	171100	33555305	4725	4725	4725	4725	0
99	20230913	171000	33555305	4725	4725	4725	4725	0
100	20230913	170900	33555305	4725	4725	4725	4725	0
101	20230913	170800	33555305	4725	4725	4725	4725	0
102	20230913	170700	33555305	4725	4725	4725	4725	0
103	20230913	170600	33555305	4725	4725	4725	4725	0
104	20230913	170500	33555305	4725	4725	4725	4725	0
105	20230913	170400	33555305	4725	4725	4725	4725	0
106	20230913	170300	33555305	4725	4725	4725	4725	0
107	20230913	170200	33555305	4725	4725	4725	4725	0
108	20230913	170100	33555305	4725	4725	4725	4725	0
109	20230913	170000	33555305	4725	4725	4725	4725	0
110	20230913	165900	33555305	4725	4725	4725	4725	0
111	20230913	165800	33555305	4725	4725	4725	4725	0
112	20230913	165700	33555305	4725	4725	4725	4725	0
113	20230913	165600	33555305	4725	4725	4725	4725	0
114	20230913	165500	33555305	4725	4725	4725	4725	0
115	20230913	165400	33555305	4725	4725	4725	4725	0
116	20230913	165300	33555305	4725	4725	4725	4725	0
117	20230913	165200	33555305	4725	4725	4725	4725	0
118	20230913	165100	33555305	4725	4725	4725	4725	0
119	20230913	165000	33555305	4725	4725	4725	4725	0
120	20230913	164900	33555305	4725	4725	4725	4725	0
121	20230913	164800	33555305	4725	4725	4725	4725	0
122	20230913	164700	33555305	4725	4725	4725	4725	159
123	20230913	164600	33555305	4725	4725	4725	4725	0
124	20230913	164500	33555305	4725	4725	4725	4725	0
125	20230913	164400	33555305	4725	4725	4725	4725	0
126	20230913	164300	33555305	4725	4725	4725	4725	0
127	20230913	164200	33555305	4725	4725	4725	4725	0
128	20230913	164100	33555305	4725	4725	4725	4725	0
129	20230913	164000	33555305	4725	4725	4725	4725	0
130	20230913	163900	33555305	4725	4725	4725	4725	0
131	20230913	163800	33555305	4725	4725	4725	4725	0
132	20230913	163700	33555305	4725	4725	4725	4725	0
133	20230913	163600	33555305	4725	4725	4725	4725	0
134	20230913	163500	33555305	4725	4725	4725	4725	0
135	20230913	163400	33555305	4725	4725	4725	4725	0
136	20230913	163300	33555305	4725	4725	4725	4725	0
137	20230913	163200	33555305	4725	4725	4725	4725	0
138	20230913	163100	33555305	4725	4725	4725	4725	0
139	20230913	163000	33555305	4725	4725	4725	4725	0
140	20230913	162900	33555305	4725	4725	4725	4725	0
141	20230913	162800	33555305	4725	4725	4725	4725	0
142	20230913	162700	33555305	4725	4725	4725	4725	0
143	20230913	162600	33555305	4725	4725	4725	4725	0
144	20230913	162500	33555305	4725	4725	4725	4725	0
145	20230913	162400	33555305	4725	4725	4725	4725	0
146	20230913	162300	33555305	4725	4725	4725	4725	0
147	20230913	162200	33555305	4725	4725	4725	4725	0
148	20230913	162100	33555305	4725	4725	4725	4725	0
149	20230913	162000	33555305	4725	4725	4725	4725	0
150	20230913	161900	33555305	4725	4725	4725	4725	0
151	20230913	161800	33555305	4725	4725	4725	4725	0
152	20230913	161700	33555305	4725	4725	4725	4725	159
153	20230913	161600	33555305	4725	4725	4725	4725	0
154	20230913	161500	33555305	4725	4725	4725	4725	0
155	20230913	161400	33555305	4725	4725	4725	4725	0
156	20230913	161300	33555305	4725	4725	4725	4725	0
157	20230913	161200	33555305	4725	4725	4725	4725	0
158	20230913	161100	33555305	4725	4725	4725	4725	0
159	20230913	161000	33555305	4725	4725	4725	4725	0
160	20230913	160900	33555305	4725	4725	4725	4725	0
161	20230913	160800	33555305	4725	4725	4725	4725	0
162	20230913	160700	33555305	4725	4725	4725	4725	0
163	20230913	160600	33555305	4725	4725	4725	4725	0
164	20230913	160500	33555305	4725	4725	4725	4725	0
165	20230913	160400	33555305	4725	4725	4725	4725	0
166	20230913	160300	33555305	4725	4725	4725	4725	0
167	20230913	160200	33555305	4725	4725	4725	4725	0
168	20230913	160100	33555305	4725	4725	4725	4725	0
169	20230913	160000	33555305	4725	4725	4725	4725	0
170	20230913	155900	33555305	4725	4725	4725	4725	0
171	20230913	155800	33555305	4725	4725	4725	4725	0
172	20230913	155700	33555305	4725	4725	4725	4725	0
173	20230913	155600	33555305	4725	4725	4725	4725	0
174	20230913	155500	33555305	4725	4725	4725	4725	0
175	20230913	155400	33555305	4725	4725	4725	4725	0
176	20230913	155300	33555305	4725	4725	4725	4725	0
177	20230913	155200	33555305	4725	4725	4725	4725	0
178	20230913	155100	33555305	4725	4725	4725	4725	0
179	20230913	155000	33555305	4725	4725	4725	4725	0
180	20230913	154900	33555305	4725	4725	4725	4725	0
181	20230913	154800	33555305	4725	4725	4725	4725	0
182	20230913	154700	33555305	4725	4725	4725	4725	159
183	20230913	154600	33555305	4725	4725	4725	4725	0
184	20230913	154500	33555305	4725	4725	4725	4725	0
185	20230913	154400	33555305	4725	4725	4725	4725	0
186	20230913	154300	33555305	4725	4725	4725	4725	0
187	20230913	154200	33555305	4725	4725	4725	4725	0
188	20230913	154100	33555305	4725	4725	4725	4725	0
189	20230913	154000	33555305	4725	4725	4725	4725	0
190	20230913	153900	33555305	4725	4725	4725	4725	0
191	20230913	153800	33555305	4725	4725	4725	4725	0
192	20230913	153700	33555305	4725	4725	4725	4725	0
193	20230913	153600	33555305	4725	4725	4725	4725	0
194	20230913	153500	33555305	4725	4725	4725	4725	0
195	20230913	153400	33555305	4725	4725	4725	4725	0
196	20230913	153300	33555305	4725	4725	4725	4725	0
197	20230913	153200	33555305	4725	4725	4725	4725	0
198	20230913	153100	33555305	4725	4725	4725	4725	0
199	20230913	153000	33555305	4725	4725	4725	4725	159
200	20230913	152900	32804030	4750	4750	4750	4750	0
201	20230913	152800	32804030	4750	4750	4750	4750	0
202	20230913	152700	32804030	4750	4750	4750	4750	0
203	20230913	152600	32804030	4750	4750	4750	4750	0
204	20230913	152500	32804030	4750	4750	4750	4750	0
205	20230913	152400	32804030	4750	4750	4750	4750	0
206	20230913	152300	32804030	4750	4750	4750	4750	0
207	20230913	152200	32804030	4750	4750	4750	4750	0
208	20230913	152100	32804030	4750	4750	4750	4750	0
209	20230913	152000	32804030	4750	4750	4750	4750	0
210	20230913	151900	32804030	4750	4745	4750	4745	293
211	20230913	151800	31413260	4735	4735	4735	4735	0
212	20230913	151700	31413260	4735	4735	4735	4735	0
213	20230913	151600	31413260	4735	4735	4735	4735	0
214	20230913	151500	31413260	4735	4735	4735	4735	0
215	20230913	151400	31413260	4735	4735	4735	4735	0
216	20230913	151300	31413260	4735	4735	4735	4735	0
217	20230913	151200	31413260	4735	4735	4735	4735	0
218	20230913	151100	31413260	4735	4735	4735	4735	0
219	20230913	151000	31413260	4735	4735	4735	4735	0
220	20230913	150900	31413260	4735	4735	4735	4735	0
221	20230913	150800	31413260	4735	4735	4735	4735	0
222	20230913	150700	31413260	4735	4735	4735	4735	0
223	20230913	150600	31413260	4735	4735	4735	4735	0
224	20230913	150500	31413260	4735	4735	4735	4735	0
225	20230913	150400	31413260	4735	4735	4735	4735	0
226	20230913	150300	31413260	4735	4735	4735	4735	43
227	20230913	150200	31209655	4730	4730	4730	4730	0
228	20230913	150100	31209655	4730	4730	4730	4730	10
229	20230913	150000	31162355	4740	4740	4740	4740	0
230	20230913	145900	31162355	4740	4740	4740	4740	9
231	20230913	145800	31119695	4730	4730	4730	4730	0
232	20230913	145700	31119695	4730	4730	4730	4730	0
233	20230913	145600	31119695	4730	4730	4730	4730	0
234	20230913	145500	31119695	4730	4730	4730	4730	0
235	20230913	145400	31119695	4730	4730	4730	4730	0
236	20230913	145300	31119695	4730	4730	4730	4730	0
237	20230913	145200	31119695	4730	4730	4730	4730	0
238	20230913	145100	31119695	4730	4730	4730	4730	0
239	20230913	145000	31119695	4730	4730	4730	4730	0
240	20230913	144900	31119695	4730	4730	4730	4730	133
241	20230913	144800	30490605	4730	4740	4740	4730	1700
242	20230913	144700	22448860	4740	4740	4740	4740	0
243	20230913	144600	22448860	4740	4740	4740	4740	0
244	20230913	144500	22448860	4740	4740	4740	4740	0
245	20230913	144400	22448860	4740	4740	4740	4740	0
246	20230913	144300	22448860	4740	4740	4740	4740	26
247	20230913	144200	22325620	4745	4745	4745	4745	0
248	20230913	144100	22325620	4745	4745	4745	4745	0
249	20230913	144000	22325620	4745	4745	4745	4745	10
250	20230913	143900	22278170	4750	4750	4750	4750	0
251	20230913	143800	22278170	4750	4750	4750	4750	0
252	20230913	143700	22278170	4750	4750	4750	4750	0
253	20230913	143600	22278170	4750	4750	4750	4750	0
254	20230913	143500	22278170	4750	4750	4750	4750	0
255	20230913	143400	22278170	4750	4750	4750	4750	0
256	20230913	143300	22278170	4750	4750	4750	4750	0
257	20230913	143200	22278170	4750	4750	4750	4750	0
258	20230913	143100	22278170	4750	4750	4750	4750	0
259	20230913	143000	22278170	4750	4750	4750	4750	0
260	20230913	142900	22278170	4750	4750	4750	4750	0
261	20230913	142800	22278170	4750	4750	4750	4750	0
262	20230913	142700	22278170	4750	4750	4750	4750	0
263	20230913	142600	22278170	4750	4750	4750	4750	0
264	20230913	142500	22278170	4750	4750	4750	4750	0
265	20230913	142400	22278170	4750	4750	4750	4750	1
266	20230913	142300	22273420	4750	4750	4750	4750	0
267	20230913	142200	22273420	4750	4750	4750	4750	0
268	20230913	142100	22273420	4750	4750	4750	4750	0
269	20230913	142000	22273420	4750	4750	4750	4750	0
270	20230913	141900	22273420	4750	4750	4750	4750	0
271	20230913	141800	22273420	4750	4750	4750	4750	0
272	20230913	141700	22273420	4750	4750	4750	4750	0
273	20230913	141600	22273420	4750	4750	4750	4750	0
274	20230913	141500	22273420	4750	4750	4750	4750	0
275	20230913	141400	22273420	4750	4750	4750	4750	0
276	20230913	141300	22273420	4750	4750	4750	4750	10
277	20230913	141200	22225920	4745	4745	4745	4745	0
278	20230913	141100	22225920	4745	4745	4745	4745	0
279	20230913	141000	22225920	4745	4745	4745	4745	0
280	20230913	140900	22225920	4745	4745	4745	4745	0
281	20230913	140800	22225920	4745	4745	4745	4745	0
282	20230913	140700	22225920	4745	4745	4745	4745	0
283	20230913	140600	22225920	4745	4745	4745	4745	180
284	20230913	140500	21371820	4750	4750	4750	4750	0
285	20230913	140400	21371820	4750	4750	4750	4750	0
286	20230913	140300	21371820	4750	4750	4750	4750	0
287	20230913	140200	21371820	4750	4750	4750	4750	0
288	20230913	140100	21371820	4750	4750	4750	4750	0
289	20230913	140000	21371820	4750	4750	4750	4750	1
290	20230913	135900	21367070	4750	4750	4750	4750	11
291	20230913	135800	21314820	4755	4755	4755	4755	0
292	20230913	135700	21314820	4755	4755	4755	4755	0
293	20230913	135600	21314820	4755	4755	4755	4755	0
294	20230913	135500	21314820	4755	4755	4755	4755	0
295	20230913	135400	21314820	4755	4755	4755	4755	0
296	20230913	135300	21314820	4755	4755	4755	4755	0
297	20230913	135200	21314820	4755	4755	4755	4755	0
298	20230913	135100	21314820	4755	4755	4755	4755	0
299	20230913	135000	21314820	4755	4755	4755	4755	0
300	20230913	134900	21314820	4755	4755	4755	4755	0
301	20230913	134800	21314820	4755	4755	4755	4755	0
302	20230913	134700	21314820	4755	4755	4755	4755	0
303	20230913	134600	21314820	4755	4755	4755	4755	0
304	20230913	134500	21314820	4755	4755	4755	4755	0
305	20230913	134400	21314820	4755	4755	4755	4755	0
306	20230913	134300	21314820	4755	4755	4755	4755	0
307	20230913	134200	21314820	4755	4755	4755	4755	0
308	20230913	134100	21314820	4755	4755	4755	4755	0
309	20230913	134000	21314820	4755	4755	4755	4755	0
310	20230913	133900	21314820	4755	4755	4755	4755	0
311	20230913	133800	21314820	4755	4755	4755	4755	0
312	20230913	133700	21314820	4755	4755	4755	4755	0
313	20230913	133600	21314820	4755	4755	4755	4755	0
314	20230913	133500	21314820	4755	4755	4755	4755	0
315	20230913	133400	21314820	4755	4755	4755	4755	0
316	20230913	133300	21314820	4755	4755	4755	4755	0
317	20230913	133200	21314820	4755	4755	4755	4755	0
318	20230913	133100	21314820	4755	4755	4755	4755	0
319	20230913	133000	21314820	4755	4755	4755	4755	0
320	20230913	132900	21314820	4755	4755	4755	4755	0
321	20230913	132800	21314820	4755	4755	4755	4755	0
322	20230913	132700	21314820	4755	4755	4755	4755	0
323	20230913	132600	21314820	4755	4755	4755	4755	0
324	20230913	132500	21314820	4755	4755	4755	4755	0
325	20230913	132400	21314820	4755	4755	4755	4755	0
326	20230913	132300	21314820	4755	4755	4755	4755	0
327	20230913	132200	21314820	4755	4755	4755	4755	1
328	20230913	132100	21310065	4745	4745	4745	4745	0
329	20230913	132000	21310065	4745	4745	4745	4745	0
330	20230913	131900	21310065	4745	4745	4745	4745	0
331	20230913	131800	21310065	4745	4745	4745	4745	0
332	20230913	131700	21310065	4745	4745	4745	4745	0
333	20230913	131600	21310065	4745	4745	4745	4745	0
334	20230913	131500	21310065	4745	4745	4745	4745	0
335	20230913	131400	21310065	4745	4745	4745	4745	0
336	20230913	131300	21310065	4745	4745	4745	4745	0
337	20230913	131200	21310065	4745	4745	4745	4745	0
338	20230913	131100	21310065	4745	4745	4745	4745	0
339	20230913	131000	21310065	4745	4745	4745	4745	0
340	20230913	130900	21310065	4745	4745	4745	4745	0
341	20230913	130800	21310065	4745	4745	4745	4745	0
342	20230913	130700	21310065	4745	4745	4745	4745	0
343	20230913	130600	21310065	4745	4745	4745	4745	0
344	20230913	130500	21310065	4745	4745	4745	4745	0
345	20230913	130400	21310065	4745	4745	4745	4745	0
346	20230913	130300	21310065	4745	4750	4750	4745	80
347	20230913	130200	20930440	4750	4750	4750	4750	0
348	20230913	130100	20930440	4750	4750	4750	4750	2
349	20230913	130000	20920940	4755	4755	4755	4755	1
350	20230913	125900	20916185	4755	4755	4755	4755	0
351	20230913	125800	20916185	4755	4755	4755	4755	5
352	20230913	125700	20892410	4760	4760	4760	4760	0
353	20230913	125600	20892410	4760	4760	4760	4760	0
354	20230913	125500	20892410	4760	4760	4760	4760	0
355	20230913	125400	20892410	4760	4760	4760	4760	0
356	20230913	125300	20892410	4760	4760	4760	4760	0
357	20230913	125200	20892410	4760	4765	4765	4760	2
358	20230913	125100	20882885	4770	4770	4770	4770	0
359	20230913	125000	20882885	4770	4770	4770	4770	0
360	20230913	124900	20882885	4770	4770	4770	4770	0
361	20230913	124800	20882885	4770	4770	4770	4770	0
362	20230913	124700	20882885	4770	4770	4770	4770	0
363	20230913	124600	20882885	4770	4770	4770	4770	0
364	20230913	124500	20882885	4770	4770	4770	4770	0
365	20230913	124400	20882885	4770	4770	4770	4770	0
366	20230913	124300	20882885	4770	4770	4770	4770	0
367	20230913	124200	20882885	4770	4770	4770	4770	0
368	20230913	124100	20882885	4770	4770	4770	4770	0
369	20230913	124000	20882885	4770	4770	4770	4770	0
370	20230913	123900	20882885	4770	4770	4770	4770	0
371	20230913	123800	20882885	4770	4770	4770	4770	0
372	20230913	123700	20882885	4770	4770	4770	4770	0
373	20230913	123600	20882885	4770	4770	4770	4770	0
374	20230913	123500	20882885	4770	4770	4770	4770	0
375	20230913	123400	20882885	4770	4770	4770	4770	0
376	20230913	123300	20882885	4770	4770	4770	4770	0
377	20230913	123200	20882885	4770	4770	4770	4770	0
378	20230913	123100	20882885	4770	4770	4770	4770	1
379	20230913	123000	20878115	4775	4775	4775	4775	0
380	20230913	122900	20878115	4775	4775	4775	4775	0
381	20230913	122800	20878115	4775	4775	4775	4775	0
382	20230913	122700	20878115	4775	4775	4775	4775	0
383	20230913	122600	20878115	4775	4775	4775	4775	0
384	20230913	122500	20878115	4775	4775	4775	4775	0
385	20230913	122400	20878115	4775	4775	4775	4775	0
386	20230913	122300	20878115	4775	4775	4775	4775	1
387	20230913	122200	20873340	4775	4775	4775	4775	0
388	20230913	122100	20873340	4775	4775	4775	4775	0
389	20230913	122000	20873340	4775	4775	4775	4775	0
390	20230913	121900	20873340	4775	4775	4775	4775	0
391	20230913	121800	20873340	4775	4775	4775	4775	0
392	20230913	121700	20873340	4775	4775	4775	4775	1
393	20230913	121600	20868565	4735	4735	4735	4735	0
394	20230913	121500	20868565	4735	4735	4735	4735	0
395	20230913	121400	20868565	4735	4735	4735	4735	0
396	20230913	121300	20868565	4735	4760	4760	4735	206
397	20230913	121200	19890915	4790	4790	4790	4790	0
398	20230913	121100	19890915	4790	4790	4790	4790	0
399	20230913	121000	19890915	4790	4790	4790	4790	0
400	20230913	120900	19890915	4790	4790	4790	4790	0
401	20230913	120800	19890915	4790	4790	4790	4790	0
402	20230913	120700	19890915	4790	4790	4790	4790	0
403	20230913	120600	19890915	4790	4790	4790	4790	0
404	20230913	120500	19890915	4790	4790	4790	4790	0
405	20230913	120400	19890915	4790	4790	4790	4790	0
406	20230913	120300	19890915	4790	4790	4790	4790	0
407	20230913	120200	19890915	4790	4790	4790	4790	0
408	20230913	120100	19890915	4790	4790	4790	4790	0
409	20230913	120000	19890915	4790	4790	4790	4790	0
410	20230913	115900	19890915	4790	4790	4790	4790	0
411	20230913	115800	19890915	4790	4790	4790	4790	0
412	20230913	115700	19890915	4790	4790	4790	4790	0
413	20230913	115600	19890915	4790	4790	4790	4790	0
414	20230913	115500	19890915	4790	4790	4790	4790	0
415	20230913	115400	19890915	4790	4790	4790	4790	0
416	20230913	115300	19890915	4790	4790	4790	4790	0
417	20230913	115200	19890915	4790	4790	4790	4790	0
418	20230913	115100	19890915	4790	4790	4790	4790	0
419	20230913	115000	19890915	4790	4790	4790	4790	0
420	20230913	114900	19890915	4790	4790	4790	4790	0
421	20230913	114800	19890915	4790	4790	4790	4790	0
422	20230913	114700	19890915	4790	4790	4790	4790	0
423	20230913	114600	19890915	4790	4790	4790	4790	0
424	20230913	114500	19890915	4790	4790	4790	4790	0
425	20230913	114400	19890915	4790	4790	4790	4790	0
426	20230913	114300	19890915	4790	4790	4790	4790	0
427	20230913	114200	19890915	4790	4790	4790	4790	0
428	20230913	114100	19890915	4790	4790	4790	4790	0
429	20230913	114000	19890915	4790	4790	4790	4790	0
430	20230913	113900	19890915	4790	4790	4790	4790	0
431	20230913	113800	19890915	4790	4790	4790	4790	0
432	20230913	113700	19890915	4790	4790	4790	4790	0
433	20230913	113600	19890915	4790	4790	4790	4790	0
434	20230913	113500	19890915	4790	4790	4790	4790	0
435	20230913	113400	19890915	4790	4790	4790	4790	0
436	20230913	113300	19890915	4790	4790	4790	4790	0
437	20230913	113200	19890915	4790	4790	4790	4790	0
438	20230913	113100	19890915	4790	4790	4790	4790	0
439	20230913	113000	19890915	4790	4790	4790	4790	0
440	20230913	112900	19890915	4790	4790	4790	4790	0
441	20230913	112800	19890915	4790	4790	4790	4790	0
442	20230913	112700	19890915	4790	4790	4790	4790	0
443	20230913	112600	19890915	4790	4790	4790	4790	0
444	20230913	112500	19890915	4790	4790	4790	4790	0
445	20230913	112400	19890915	4790	4790	4790	4790	1
446	20230913	112300	19886125	4790	4790	4790	4790	0
447	20230913	112200	19886125	4790	4790	4790	4790	0
448	20230913	112100	19886125	4790	4790	4790	4790	0
449	20230913	112000	19886125	4790	4790	4790	4790	0
450	20230913	111900	19886125	4790	4790	4790	4790	0
451	20230913	111800	19886125	4790	4790	4790	4790	0
452	20230913	111700	19886125	4790	4790	4790	4790	0
453	20230913	111600	19886125	4790	4790	4790	4790	0
454	20230913	111500	19886125	4790	4790	4790	4790	0
455	20230913	111400	19886125	4790	4790	4790	4790	0
456	20230913	111300	19886125	4790	4790	4790	4790	0
457	20230913	111200	19886125	4790	4790	4790	4790	2
458	20230913	111100	19876545	4790	4790	4790	4790	0
459	20230913	111000	19876545	4790	4790	4790	4790	0
460	20230913	110900	19876545	4790	4790	4790	4790	0
461	20230913	110800	19876545	4790	4790	4790	4790	0
462	20230913	110700	19876545	4790	4790	4790	4790	0
463	20230913	110600	19876545	4790	4790	4790	4790	0
464	20230913	110500	19876545	4790	4790	4790	4790	0
465	20230913	110400	19876545	4790	4790	4790	4790	0
466	20230913	110300	19876545	4790	4790	4790	4790	0
467	20230913	110200	19876545	4790	4745	4790	4745	2100
468	20230913	110100	9867485	4735	4735	4735	4735	0
469	20230913	110000	9867485	4735	4735	4735	4735	0
470	20230913	105900	9867485	4735	4735	4735	4735	1
471	20230913	105800	9862750	4735	4735	4735	4735	20
472	20230913	105700	9768050	4735	4735	4735	4735	10
473	20230913	105600	9720700	4735	4735	4735	4735	20
474	20230913	105500	9626000	4735	4735	4735	4735	0
475	20230913	105400	9626000	4735	4735	4735	4735	0
476	20230913	105300	9626000	4735	4735	4735	4735	0
477	20230913	105200	9626000	4735	4735	4735	4735	0
478	20230913	105100	9626000	4735	4735	4735	4735	0
479	20230913	105000	9626000	4735	4735	4735	4735	0
480	20230913	104900	9626000	4735	4735	4735	4735	0
481	20230913	104800	9626000	4735	4735	4735	4735	0
482	20230913	104700	9626000	4735	4735	4735	4735	0
483	20230913	104600	9626000	4735	4735	4735	4735	4
484	20230913	104500	9607060	4735	4735	4735	4735	5
485	20230913	104400	9583385	4740	4740	4740	4740	0
486	20230913	104300	9583385	4740	4740	4740	4740	0
487	20230913	104200	9583385	4740	4740	4740	4740	0
488	20230913	104100	9583385	4740	4740	4740	4740	1
489	20230913	104000	9578645	4745	4750	4750	4745	5
490	20230913	103900	9554910	4735	4735	4735	4735	0
491	20230913	103800	9554910	4735	4735	4735	4735	0
492	20230913	103700	9554910	4735	4735	4735	4735	0
493	20230913	103600	9554910	4735	4735	4735	4735	0
494	20230913	103500	9554910	4735	4735	4735	4735	0
495	20230913	103400	9554910	4735	4735	4735	4735	0
496	20230913	103300	9554910	4735	4735	4735	4735	0
497	20230913	103200	9554910	4735	4735	4735	4735	0
498	20230913	103100	9554910	4735	4735	4735	4735	10
499	20230913	103000	9507560	4735	4735	4735	4735	0
500	20230913	102900	9507560	4735	4735	4735	4735	0
501	20230913	102800	9507560	4735	4735	4735	4735	10
502	20230913	102700	9460210	4735	4735	4735	4735	0
503	20230913	102600	9460210	4735	4735	4735	4735	0
504	20230913	102500	9460210	4735	4735	4735	4735	0
505	20230913	102400	9460210	4735	4735	4735	4735	0
506	20230913	102300	9460210	4735	4735	4735	4735	0
507	20230913	102200	9460210	4735	4735	4735	4735	5
508	20230913	102100	9436535	4735	4735	4735	4735	4
509	20230913	102000	9417595	4750	4750	4750	4750	0
510	20230913	101900	9417595	4750	4750	4750	4750	0
511	20230913	101800	9417595	4750	4750	4750	4750	0
512	20230913	101700	9417595	4750	4750	4750	4750	0
513	20230913	101600	9417595	4750	4750	4750	4750	0
514	20230913	101500	9417595	4750	4750	4750	4750	0
515	20230913	101400	9417595	4750	4750	4750	4750	0
516	20230913	101300	9417595	4750	4750	4750	4750	0
517	20230913	101200	9417595	4750	4750	4750	4750	1
518	20230913	101100	9412845	4750	4750	4750	4750	0
519	20230913	101000	9412845	4750	4750	4750	4750	0
520	20230913	100900	9412845	4750	4750	4750	4750	0
521	20230913	100800	9412845	4750	4750	4750	4750	0
522	20230913	100700	9412845	4750	4750	4750	4750	0
523	20230913	100600	9412845	4750	4750	4750	4750	0
524	20230913	100500	9412845	4750	4750	4750	4750	0
525	20230913	100400	9412845	4750	4750	4750	4750	0
526	20230913	100300	9412845	4750	4750	4750	4750	0
527	20230913	100200	9412845	4750	4750	4750	4750	0
528	20230913	100100	9412845	4750	4750	4750	4750	0
529	20230913	100000	9412845	4750	4750	4750	4750	10
530	20230913	095900	9365345	4735	4735	4735	4735	0
531	20230913	095800	9365345	4735	4735	4735	4735	0
532	20230913	095700	9365345	4735	4735	4735	4735	0
533	20230913	095600	9365345	4735	4735	4735	4735	6
534	20230913	095500	9336935	4735	4735	4735	4735	0
535	20230913	095400	9336935	4735	4735	4735	4735	0
536	20230913	095300	9336935	4735	4735	4735	4735	0
537	20230913	095200	9336935	4735	4735	4735	4735	0
538	20230913	095100	9336935	4735	4735	4735	4735	0
539	20230913	095000	9336935	4735	4735	4735	4735	0
540	20230913	094900	9336935	4735	4735	4735	4735	0
541	20230913	094800	9336935	4735	4735	4735	4735	2
542	20230913	094700	9327465	4750	4750	4750	4750	0
543	20230913	094600	9327465	4750	4750	4750	4750	0
544	20230913	094500	9327465	4750	4750	4750	4750	0
545	20230913	094400	9327465	4750	4750	4750	4750	0
546	20230913	094300	9327465	4750	4750	4750	4750	0
547	20230913	094200	9327465	4750	4750	4750	4750	0
548	20230913	094100	9327465	4750	4750	4750	4750	0
549	20230913	094000	9327465	4750	4750	4750	4750	0
550	20230913	093900	9327465	4750	4750	4750	4750	0
551	20230913	093800	9327465	4750	4750	4750	4750	1
552	20230913	093700	9322715	4735	4735	4735	4735	0
553	20230913	093600	9322715	4735	4735	4735	4735	0
554	20230913	093500	9322715	4735	4730	4735	4730	178
555	20230913	093400	8480755	4730	4730	4730	4730	0
556	20230913	093300	8480755	4730	4730	4730	4730	0
557	20230913	093200	8480755	4730	4730	4730	4730	200
558	20230913	093100	7534755	4730	4730	4730	4730	0
559	20230913	093000	7534755	4730	4735	4735	4730	22
560	20230913	092900	7430640	4730	4730	4730	4730	0
561	20230913	092800	7430640	4730	4730	4730	4730	0
562	20230913	092700	7430640	4730	4730	4730	4730	0
563	20230913	092600	7430640	4730	4730	4730	4730	0
564	20230913	092500	7430640	4730	4730	4730	4730	0
565	20230913	092400	7430640	4730	4730	4730	4730	0
566	20230913	092300	7430640	4730	4730	4730	4730	0
567	20230913	092200	7430640	4730	4730	4730	4730	0
568	20230913	092100	7430640	4730	4730	4730	4730	0
569	20230913	092000	7430640	4730	4730	4730	4730	0
570	20230913	091900	7430640	4730	4730	4730	4730	0
571	20230913	091800	7430640	4730	4730	4730	4730	0
572	20230913	091700	7430640	4730	4730	4730	4730	0
573	20230913	091600	7430640	4730	4730	4730	4730	18
574	20230913	091500	7345500	4730	4730	4730	4730	0
575	20230913	091400	7345500	4730	4730	4730	4730	1302
576	20230913	091300	1187040	4730	4730	4730	4730	200
577	20230913	091200	241040	4725	4725	4725	4725	0
578	20230913	091100	241040	4725	4725	4725	4725	0
579	20230913	091000	241040	4725	4725	4725	4725	0
580	20230913	090900	241040	4725	4725	4725	4725	0
581	20230913	090800	241040	4725	4725	4725	4725	6
582	20230913	090700	212690	4730	4730	4730	4730	0
583	20230913	090600	212690	4730	4730	4730	4730	5
584	20230913	090500	189040	4725	4725	4725	4725	0
585	20230913	090400	189040	4725	4725	4725	4725	0
586	20230913	090300	189040	4725	4725	4725	4725	0
587	20230913	090200	189040	4725	4725	4725	4725	0
588	20230913	090100	189040	4725	4725	4725	4725	0
589	20230913	090000	189040	4725	4730	4730	4725	40