KissMeData/021040/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185800	23308670	4765	4765	4765	4765	81
3	20230919	185700	23308670	4765	4765	4765	4765	0
4	20230919	185600	23308670	4765	4765	4765	4765	0
5	20230919	185500	23308670	4765	4765	4765	4765	0
6	20230919	185400	23308670	4765	4765	4765	4765	0
7	20230919	185300	23308670	4765	4765	4765	4765	0
8	20230919	185200	23308670	4765	4765	4765	4765	0
9	20230919	185100	23308670	4765	4765	4765	4765	0
10	20230919	185000	23308670	4765	4765	4765	4765	0
11	20230919	184900	23308670	4765	4765	4765	4765	0
12	20230919	184800	23308670	4765	4765	4765	4765	0
13	20230919	184700	23308670	4765	4765	4765	4765	0
14	20230919	184600	23308670	4765	4765	4765	4765	0
15	20230919	184500	23308670	4765	4765	4765	4765	0
16	20230919	184400	23308670	4765	4765	4765	4765	0
17	20230919	184300	23308670	4765	4765	4765	4765	0
18	20230919	184200	23308670	4765	4765	4765	4765	0
19	20230919	184100	23308670	4765	4765	4765	4765	0
20	20230919	184000	23308670	4765	4765	4765	4765	0
21	20230919	183900	23308670	4765	4765	4765	4765	0
22	20230919	183800	23308670	4765	4765	4765	4765	0
23	20230919	183700	23308670	4765	4765	4765	4765	0
24	20230919	183600	23308670	4765	4765	4765	4765	0
25	20230919	183500	23308670	4765	4765	4765	4765	0
26	20230919	183400	23308670	4765	4765	4765	4765	0
27	20230919	183300	23308670	4765	4765	4765	4765	0
28	20230919	183200	23308670	4765	4765	4765	4765	0
29	20230919	183100	23308670	4765	4765	4765	4765	0
30	20230919	183000	23308670	4765	4765	4765	4765	0
31	20230919	182900	23308670	4765	4765	4765	4765	0
32	20230919	182800	23308670	4765	4765	4765	4765	81
33	20230919	182700	23308670	4765	4765	4765	4765	0
34	20230919	182600	23308670	4765	4765	4765	4765	0
35	20230919	182500	23308670	4765	4765	4765	4765	0
36	20230919	182400	23308670	4765	4765	4765	4765	0
37	20230919	182300	23308670	4765	4765	4765	4765	0
38	20230919	182200	23308670	4765	4765	4765	4765	0
39	20230919	182100	23308670	4765	4765	4765	4765	0
40	20230919	182000	23308670	4765	4765	4765	4765	0
41	20230919	181900	23308670	4765	4765	4765	4765	0
42	20230919	181800	23308670	4765	4765	4765	4765	0
43	20230919	181700	23308670	4765	4765	4765	4765	0
44	20230919	181600	23308670	4765	4765	4765	4765	0
45	20230919	181500	23308670	4765	4765	4765	4765	0
46	20230919	181400	23308670	4765	4765	4765	4765	0
47	20230919	181300	23308670	4765	4765	4765	4765	0
48	20230919	181200	23308670	4765	4765	4765	4765	0
49	20230919	181100	23308670	4765	4765	4765	4765	0
50	20230919	181000	23308670	4765	4765	4765	4765	0
51	20230919	180900	23308670	4765	4765	4765	4765	0
52	20230919	180800	23308670	4765	4765	4765	4765	0
53	20230919	180700	23308670	4765	4765	4765	4765	0
54	20230919	180600	23308670	4765	4765	4765	4765	0
55	20230919	180500	23308670	4765	4765	4765	4765	0
56	20230919	180400	23308670	4765	4765	4765	4765	0
57	20230919	180300	23308670	4765	4765	4765	4765	0
58	20230919	180200	23308670	4765	4765	4765	4765	0
59	20230919	180100	23308670	4765	4765	4765	4765	0
60	20230919	180000	23308670	4765	4765	4765	4765	0
61	20230919	175900	23308670	4765	4765	4765	4765	0
62	20230919	175800	23308670	4765	4765	4765	4765	81
63	20230919	175700	23308670	4765	4765	4765	4765	0
64	20230919	175600	23308670	4765	4765	4765	4765	0
65	20230919	175500	23308670	4765	4765	4765	4765	0
66	20230919	175400	23308670	4765	4765	4765	4765	0
67	20230919	175300	23308670	4765	4765	4765	4765	0
68	20230919	175200	23308670	4765	4765	4765	4765	0
69	20230919	175100	23308670	4765	4765	4765	4765	0
70	20230919	175000	23308670	4765	4765	4765	4765	0
71	20230919	174900	23308670	4765	4765	4765	4765	0
72	20230919	174800	23308670	4765	4765	4765	4765	0
73	20230919	174700	23308670	4765	4765	4765	4765	0
74	20230919	174600	23308670	4765	4765	4765	4765	0
75	20230919	174500	23308670	4765	4765	4765	4765	0
76	20230919	174400	23308670	4765	4765	4765	4765	0
77	20230919	174300	23308670	4765	4765	4765	4765	0
78	20230919	174200	23308670	4765	4765	4765	4765	0
79	20230919	174100	23308670	4765	4765	4765	4765	0
80	20230919	174000	23308670	4765	4765	4765	4765	0
81	20230919	173900	23308670	4765	4765	4765	4765	0
82	20230919	173800	23308670	4765	4765	4765	4765	0
83	20230919	173700	23308670	4765	4765	4765	4765	0
84	20230919	173600	23308670	4765	4765	4765	4765	0
85	20230919	173500	23308670	4765	4765	4765	4765	0
86	20230919	173400	23308670	4765	4765	4765	4765	0
87	20230919	173300	23308670	4765	4765	4765	4765	0
88	20230919	173200	23308670	4765	4765	4765	4765	0
89	20230919	173100	23308670	4765	4765	4765	4765	0
90	20230919	173000	23308670	4765	4765	4765	4765	0
91	20230919	172900	23308670	4765	4765	4765	4765	0
92	20230919	172800	23308670	4765	4765	4765	4765	81
93	20230919	172700	23308670	4765	4765	4765	4765	0
94	20230919	172600	23308670	4765	4765	4765	4765	0
95	20230919	172500	23308670	4765	4765	4765	4765	0
96	20230919	172400	23308670	4765	4765	4765	4765	0
97	20230919	172300	23308670	4765	4765	4765	4765	0
98	20230919	172200	23308670	4765	4765	4765	4765	0
99	20230919	172100	23308670	4765	4765	4765	4765	0
100	20230919	172000	23308670	4765	4765	4765	4765	0
101	20230919	171900	23308670	4765	4765	4765	4765	0
102	20230919	171800	23308670	4765	4765	4765	4765	0
103	20230919	171700	23308670	4765	4765	4765	4765	0
104	20230919	171600	23308670	4765	4765	4765	4765	0
105	20230919	171500	23308670	4765	4765	4765	4765	0
106	20230919	171400	23308670	4765	4765	4765	4765	0
107	20230919	171300	23308670	4765	4765	4765	4765	0
108	20230919	171200	23308670	4765	4765	4765	4765	0
109	20230919	171100	23308670	4765	4765	4765	4765	0
110	20230919	171000	23308670	4765	4765	4765	4765	0
111	20230919	170900	23308670	4765	4765	4765	4765	0
112	20230919	170800	23308670	4765	4765	4765	4765	0
113	20230919	170700	23308670	4765	4765	4765	4765	0
114	20230919	170600	23308670	4765	4765	4765	4765	0
115	20230919	170500	23308670	4765	4765	4765	4765	0
116	20230919	170400	23308670	4765	4765	4765	4765	0
117	20230919	170300	23308670	4765	4765	4765	4765	0
118	20230919	170200	23308670	4765	4765	4765	4765	0
119	20230919	170100	23308670	4765	4765	4765	4765	0
120	20230919	170000	23308670	4765	4765	4765	4765	0
121	20230919	165900	23308670	4765	4765	4765	4765	0
122	20230919	165800	23308670	4765	4765	4765	4765	81
123	20230919	165700	23308670	4765	4765	4765	4765	0
124	20230919	165600	23308670	4765	4765	4765	4765	0
125	20230919	165500	23308670	4765	4765	4765	4765	0
126	20230919	165400	23308670	4765	4765	4765	4765	0
127	20230919	165300	23308670	4765	4765	4765	4765	0
128	20230919	165200	23308670	4765	4765	4765	4765	0
129	20230919	165100	23308670	4765	4765	4765	4765	0
130	20230919	165000	23308670	4765	4765	4765	4765	0
131	20230919	164900	23308670	4765	4765	4765	4765	0
132	20230919	164800	23308670	4765	4765	4765	4765	0
133	20230919	164700	23308670	4765	4765	4765	4765	0
134	20230919	164600	23308670	4765	4765	4765	4765	0
135	20230919	164500	23308670	4765	4765	4765	4765	0
136	20230919	164400	23308670	4765	4765	4765	4765	0
137	20230919	164300	23308670	4765	4765	4765	4765	0
138	20230919	164200	23308670	4765	4765	4765	4765	0
139	20230919	164100	23308670	4765	4765	4765	4765	0
140	20230919	164000	23308670	4765	4765	4765	4765	0
141	20230919	163900	23308670	4765	4765	4765	4765	0
142	20230919	163800	23308670	4765	4765	4765	4765	0
143	20230919	163700	23308670	4765	4765	4765	4765	0
144	20230919	163600	23308670	4765	4765	4765	4765	0
145	20230919	163500	23308670	4765	4765	4765	4765	0
146	20230919	163400	23308670	4765	4765	4765	4765	0
147	20230919	163300	23308670	4765	4765	4765	4765	0
148	20230919	163200	23308670	4765	4765	4765	4765	0
149	20230919	163100	23308670	4765	4765	4765	4765	0
150	20230919	163000	23308670	4765	4765	4765	4765	0
151	20230919	162900	23308670	4765	4765	4765	4765	0
152	20230919	162800	23308670	4765	4765	4765	4765	81
153	20230919	162700	23308670	4765	4765	4765	4765	0
154	20230919	162600	23308670	4765	4765	4765	4765	0
155	20230919	162500	23308670	4765	4765	4765	4765	0
156	20230919	162400	23308670	4765	4765	4765	4765	0
157	20230919	162300	23308670	4765	4765	4765	4765	0
158	20230919	162200	23308670	4765	4765	4765	4765	0
159	20230919	162100	23308670	4765	4765	4765	4765	0
160	20230919	162000	23308670	4765	4765	4765	4765	0
161	20230919	161900	23308670	4765	4765	4765	4765	0
162	20230919	161800	23308670	4765	4765	4765	4765	0
163	20230919	161700	23308670	4765	4765	4765	4765	0
164	20230919	161600	23308670	4765	4765	4765	4765	0
165	20230919	161500	23308670	4765	4765	4765	4765	0
166	20230919	161400	23308670	4765	4765	4765	4765	0
167	20230919	161300	23308670	4765	4765	4765	4765	0
168	20230919	161200	23308670	4765	4765	4765	4765	0
169	20230919	161100	23308670	4765	4765	4765	4765	0
170	20230919	161000	23308670	4765	4765	4765	4765	0
171	20230919	160900	23308670	4765	4765	4765	4765	0
172	20230919	160800	23308670	4765	4765	4765	4765	0
173	20230919	160700	23308670	4765	4765	4765	4765	0
174	20230919	160600	23308670	4765	4765	4765	4765	0
175	20230919	160500	23308670	4765	4765	4765	4765	0
176	20230919	160400	23308670	4765	4765	4765	4765	0
177	20230919	160300	23308670	4765	4765	4765	4765	0
178	20230919	160200	23308670	4765	4765	4765	4765	0
179	20230919	160100	23308670	4765	4765	4765	4765	0
180	20230919	160000	23308670	4765	4765	4765	4765	0
181	20230919	155900	23308670	4765	4765	4765	4765	0
182	20230919	155800	23308670	4765	4765	4765	4765	81
183	20230919	155700	23308670	4765	4765	4765	4765	0
184	20230919	155600	23308670	4765	4765	4765	4765	0
185	20230919	155500	23308670	4765	4765	4765	4765	0
186	20230919	155400	23308670	4765	4765	4765	4765	0
187	20230919	155300	23308670	4765	4765	4765	4765	0
188	20230919	155200	23308670	4765	4765	4765	4765	0
189	20230919	155100	23308670	4765	4765	4765	4765	0
190	20230919	155000	23308670	4765	4765	4765	4765	0
191	20230919	154900	23308670	4765	4765	4765	4765	0
192	20230919	154800	23308670	4765	4765	4765	4765	0
193	20230919	154700	23308670	4765	4765	4765	4765	0
194	20230919	154600	23308670	4765	4765	4765	4765	0
195	20230919	154500	23308670	4765	4765	4765	4765	0
196	20230919	154400	23308670	4765	4765	4765	4765	0
197	20230919	154300	23308670	4765	4765	4765	4765	0
198	20230919	154200	23308670	4765	4765	4765	4765	0
199	20230919	154100	23308670	4765	4765	4765	4765	0
200	20230919	154000	23308670	4765	4765	4765	4765	0
201	20230919	153900	23308670	4765	4765	4765	4765	0
202	20230919	153800	23308670	4765	4765	4765	4765	0
203	20230919	153700	23308670	4765	4765	4765	4765	0
204	20230919	153600	23308670	4765	4765	4765	4765	0
205	20230919	153500	23308670	4765	4765	4765	4765	0
206	20230919	153400	23308670	4765	4765	4765	4765	0
207	20230919	153300	23308670	4765	4765	4765	4765	0
208	20230919	153200	23308670	4765	4765	4765	4765	0
209	20230919	153100	23308670	4765	4765	4765	4765	0
210	20230919	153000	23308670	4765	4765	4765	4765	81
211	20230919	152900	22922705	4795	4795	4795	4795	0
212	20230919	152800	22922705	4795	4795	4795	4795	0
213	20230919	152700	22922705	4795	4795	4795	4795	0
214	20230919	152600	22922705	4795	4795	4795	4795	0
215	20230919	152500	22922705	4795	4795	4795	4795	0
216	20230919	152400	22922705	4795	4795	4795	4795	0
217	20230919	152300	22922705	4795	4795	4795	4795	0
218	20230919	152200	22922705	4795	4795	4795	4795	0
219	20230919	152100	22922705	4795	4795	4795	4795	0
220	20230919	152000	22922705	4795	4795	4795	4795	0
221	20230919	151900	22922705	4795	4795	4795	4795	22
222	20230919	151800	22817215	4795	4795	4795	4795	19
223	20230919	151700	22726110	4795	4795	4795	4795	0
224	20230919	151600	22726110	4795	4795	4795	4795	0
225	20230919	151500	22726110	4795	4795	4795	4795	0
226	20230919	151400	22726110	4795	4795	4795	4795	0
227	20230919	151300	22726110	4795	4795	4795	4795	0
228	20230919	151200	22726110	4795	4795	4795	4795	0
229	20230919	151100	22726110	4795	4795	4795	4795	0
230	20230919	151000	22726110	4795	4795	4795	4795	0
231	20230919	150900	22726110	4795	4795	4795	4795	0
232	20230919	150800	22726110	4795	4795	4795	4795	22
233	20230919	150700	22620620	4770	4770	4770	4770	0
234	20230919	150600	22620620	4770	4770	4770	4770	0
235	20230919	150500	22620620	4770	4770	4770	4770	0
236	20230919	150400	22620620	4770	4770	4770	4770	0
237	20230919	150300	22620620	4770	4770	4770	4770	48
238	20230919	150200	22391660	4775	4775	4775	4775	0
239	20230919	150100	22391660	4775	4775	4775	4775	62
240	20230919	150000	22095610	4780	4780	4780	4780	20
241	20230919	145900	22000010	4775	4775	4775	4775	0
242	20230919	145800	22000010	4775	4775	4775	4775	0
243	20230919	145700	22000010	4775	4775	4775	4775	0
244	20230919	145600	22000010	4775	4775	4775	4775	0
245	20230919	145500	22000010	4775	4775	4775	4775	0
246	20230919	145400	22000010	4775	4775	4775	4775	0
247	20230919	145300	22000010	4775	4775	4775	4775	0
248	20230919	145200	22000010	4775	4775	4775	4775	0
249	20230919	145100	22000010	4775	4775	4775	4775	0
250	20230919	145000	22000010	4775	4775	4775	4775	0
251	20230919	144900	22000010	4775	4775	4775	4775	0
252	20230919	144800	22000010	4775	4775	4775	4775	0
253	20230919	144700	22000010	4775	4775	4775	4775	0
254	20230919	144600	22000010	4775	4775	4775	4775	0
255	20230919	144500	22000010	4775	4775	4775	4775	0
256	20230919	144400	22000010	4775	4775	4775	4775	0
257	20230919	144300	22000010	4775	4775	4775	4775	0
258	20230919	144200	22000010	4775	4775	4775	4775	0
259	20230919	144100	22000010	4775	4775	4775	4775	0
260	20230919	144000	22000010	4775	4775	4775	4775	0
261	20230919	143900	22000010	4775	4775	4775	4775	0
262	20230919	143800	22000010	4775	4775	4775	4775	0
263	20230919	143700	22000010	4775	4775	4775	4775	0
264	20230919	143600	22000010	4775	4775	4775	4775	0
265	20230919	143500	22000010	4775	4775	4775	4775	0
266	20230919	143400	22000010	4775	4775	4775	4775	0
267	20230919	143300	22000010	4775	4775	4775	4775	0
268	20230919	143200	22000010	4775	4775	4775	4775	0
269	20230919	143100	22000010	4775	4775	4775	4775	0
270	20230919	143000	22000010	4775	4775	4775	4775	0
271	20230919	142900	22000010	4775	4775	4775	4775	0
272	20230919	142800	22000010	4775	4775	4775	4775	0
273	20230919	142700	22000010	4775	4790	4790	4775	350
274	20230919	142600	20326290	4795	4795	4795	4795	182
275	20230919	142500	19453600	4800	4800	4800	4800	0
276	20230919	142400	19453600	4800	4800	4800	4800	0
277	20230919	142300	19453600	4800	4800	4800	4800	0
278	20230919	142200	19453600	4800	4800	4800	4800	0
279	20230919	142100	19453600	4800	4800	4800	4800	0
280	20230919	142000	19453600	4800	4800	4800	4800	0
281	20230919	141900	19453600	4800	4800	4800	4800	0
282	20230919	141800	19453600	4800	4800	4800	4800	0
283	20230919	141700	19453600	4800	4800	4800	4800	0
284	20230919	141600	19453600	4800	4800	4800	4800	0
285	20230919	141500	19453600	4800	4800	4800	4800	0
286	20230919	141400	19453600	4800	4800	4800	4800	2
287	20230919	141300	19444000	4800	4800	4800	4800	0
288	20230919	141200	19444000	4800	4800	4800	4800	0
289	20230919	141100	19444000	4800	4800	4800	4800	0
290	20230919	141000	19444000	4800	4800	4800	4800	0
291	20230919	140900	19444000	4800	4800	4800	4800	0
292	20230919	140800	19444000	4800	4800	4800	4800	0
293	20230919	140700	19444000	4800	4800	4800	4800	0
294	20230919	140600	19444000	4800	4800	4800	4800	0
295	20230919	140500	19444000	4800	4800	4800	4800	0
296	20230919	140400	19444000	4800	4800	4800	4800	0
297	20230919	140300	19444000	4800	4800	4800	4800	0
298	20230919	140200	19444000	4800	4800	4800	4800	0
299	20230919	140100	19444000	4800	4805	4805	4800	635
300	20230919	140000	16395605	4805	4805	4805	4805	0
301	20230919	135900	16395605	4805	4805	4805	4805	0
302	20230919	135800	16395605	4805	4805	4805	4805	0
303	20230919	135700	16395605	4805	4805	4805	4805	0
304	20230919	135600	16395605	4805	4805	4805	4805	0
305	20230919	135500	16395605	4805	4805	4805	4805	0
306	20230919	135400	16395605	4805	4805	4805	4805	0
307	20230919	135300	16395605	4805	4805	4805	4805	0
308	20230919	135200	16395605	4805	4805	4805	4805	0
309	20230919	135100	16395605	4805	4805	4805	4805	0
310	20230919	135000	16395605	4805	4805	4805	4805	0
311	20230919	134900	16395605	4805	4805	4805	4805	0
312	20230919	134800	16395605	4805	4805	4805	4805	0
313	20230919	134700	16395605	4805	4805	4805	4805	0
314	20230919	134600	16395605	4805	4805	4805	4805	0
315	20230919	134500	16395605	4805	4805	4805	4805	0
316	20230919	134400	16395605	4805	4805	4805	4805	0
317	20230919	134300	16395605	4805	4805	4805	4805	0
318	20230919	134200	16395605	4805	4805	4805	4805	0
319	20230919	134100	16395605	4805	4805	4805	4805	0
320	20230919	134000	16395605	4805	4805	4805	4805	0
321	20230919	133900	16395605	4805	4805	4805	4805	0
322	20230919	133800	16395605	4805	4805	4805	4805	0
323	20230919	133700	16395605	4805	4805	4805	4805	0
324	20230919	133600	16395605	4805	4805	4805	4805	0
325	20230919	133500	16395605	4805	4805	4805	4805	0
326	20230919	133400	16395605	4805	4805	4805	4805	0
327	20230919	133300	16395605	4805	4805	4805	4805	0
328	20230919	133200	16395605	4805	4805	4805	4805	0
329	20230919	133100	16395605	4805	4805	4805	4805	0
330	20230919	133000	16395605	4805	4805	4805	4805	0
331	20230919	132900	16395605	4805	4805	4805	4805	0
332	20230919	132800	16395605	4805	4805	4805	4805	0
333	20230919	132700	16395605	4805	4805	4805	4805	0
334	20230919	132600	16395605	4805	4805	4805	4805	53
335	20230919	132500	16140940	4805	4805	4805	4805	0
336	20230919	132400	16140940	4805	4805	4805	4805	0
337	20230919	132300	16140940	4805	4805	4805	4805	0
338	20230919	132200	16140940	4805	4805	4805	4805	1
339	20230919	132100	16136135	4810	4810	4810	4810	0
340	20230919	132000	16136135	4810	4810	4810	4810	0
341	20230919	131900	16136135	4810	4810	4810	4810	0
342	20230919	131800	16136135	4810	4810	4810	4810	10
343	20230919	131700	16088035	4810	4810	4810	4810	0
344	20230919	131600	16088035	4810	4810	4810	4810	0
345	20230919	131500	16088035	4810	4810	4810	4810	0
346	20230919	131400	16088035	4810	4810	4810	4810	0
347	20230919	131300	16088035	4810	4810	4810	4810	0
348	20230919	131200	16088035	4810	4820	4820	4810	2430
349	20230919	131100	4398335	4815	4815	4815	4815	0
350	20230919	131000	4398335	4815	4815	4815	4815	0
351	20230919	130900	4398335	4815	4815	4815	4815	0
352	20230919	130800	4398335	4815	4815	4815	4815	0
353	20230919	130700	4398335	4815	4815	4815	4815	0
354	20230919	130600	4398335	4815	4815	4815	4815	0
355	20230919	130500	4398335	4815	4815	4815	4815	0
356	20230919	130400	4398335	4815	4815	4815	4815	0
357	20230919	130300	4398335	4815	4815	4815	4815	0
358	20230919	130200	4398335	4815	4815	4815	4815	0
359	20230919	130100	4398335	4815	4815	4815	4815	0
360	20230919	130000	4398335	4815	4815	4815	4815	0
361	20230919	125900	4398335	4815	4815	4815	4815	0
362	20230919	125800	4398335	4815	4815	4815	4815	0
363	20230919	125700	4398335	4815	4815	4815	4815	0
364	20230919	125600	4398335	4815	4815	4815	4815	0
365	20230919	125500	4398335	4815	4815	4815	4815	0
366	20230919	125400	4398335	4815	4815	4815	4815	0
367	20230919	125300	4398335	4815	4815	4815	4815	0
368	20230919	125200	4398335	4815	4815	4815	4815	0
369	20230919	125100	4398335	4815	4815	4815	4815	0
370	20230919	125000	4398335	4815	4815	4815	4815	0
371	20230919	124900	4398335	4815	4815	4815	4815	0
372	20230919	124800	4398335	4815	4815	4815	4815	0
373	20230919	124700	4398335	4815	4815	4815	4815	0
374	20230919	124600	4398335	4815	4815	4815	4815	0
375	20230919	124500	4398335	4815	4815	4815	4815	0
376	20230919	124400	4398335	4815	4815	4815	4815	0
377	20230919	124300	4398335	4815	4815	4815	4815	0
378	20230919	124200	4398335	4815	4815	4815	4815	0
379	20230919	124100	4398335	4815	4815	4815	4815	0
380	20230919	124000	4398335	4815	4815	4815	4815	0
381	20230919	123900	4398335	4815	4815	4815	4815	0
382	20230919	123800	4398335	4815	4815	4815	4815	0
383	20230919	123700	4398335	4815	4815	4815	4815	0
384	20230919	123600	4398335	4815	4815	4815	4815	0
385	20230919	123500	4398335	4815	4815	4815	4815	0
386	20230919	123400	4398335	4815	4815	4815	4815	0
387	20230919	123300	4398335	4815	4815	4815	4815	0
388	20230919	123200	4398335	4815	4815	4815	4815	0
389	20230919	123100	4398335	4815	4815	4815	4815	0
390	20230919	123000	4398335	4815	4815	4815	4815	0
391	20230919	122900	4398335	4815	4815	4815	4815	0
392	20230919	122800	4398335	4815	4815	4815	4815	0
393	20230919	122700	4398335	4815	4815	4815	4815	0
394	20230919	122600	4398335	4815	4815	4815	4815	0
395	20230919	122500	4398335	4815	4815	4815	4815	0
396	20230919	122400	4398335	4815	4815	4815	4815	0
397	20230919	122300	4398335	4815	4815	4815	4815	0
398	20230919	122200	4398335	4815	4815	4815	4815	0
399	20230919	122100	4398335	4815	4815	4815	4815	0
400	20230919	122000	4398335	4815	4815	4815	4815	0
401	20230919	121900	4398335	4815	4815	4815	4815	0
402	20230919	121800	4398335	4815	4815	4815	4815	0
403	20230919	121700	4398335	4815	4815	4815	4815	0
404	20230919	121600	4398335	4815	4815	4815	4815	0
405	20230919	121500	4398335	4815	4815	4815	4815	0
406	20230919	121400	4398335	4815	4815	4815	4815	0
407	20230919	121300	4398335	4815	4815	4815	4815	0
408	20230919	121200	4398335	4815	4815	4815	4815	0
409	20230919	121100	4398335	4815	4815	4815	4815	0
410	20230919	121000	4398335	4815	4815	4815	4815	0
411	20230919	120900	4398335	4815	4815	4815	4815	0
412	20230919	120800	4398335	4815	4815	4815	4815	0
413	20230919	120700	4398335	4815	4815	4815	4815	0
414	20230919	120600	4398335	4815	4815	4815	4815	0
415	20230919	120500	4398335	4815	4815	4815	4815	0
416	20230919	120400	4398335	4815	4815	4815	4815	0
417	20230919	120300	4398335	4815	4815	4815	4815	0
418	20230919	120200	4398335	4815	4815	4815	4815	0
419	20230919	120100	4398335	4815	4815	4815	4815	0
420	20230919	120000	4398335	4815	4815	4815	4815	0
421	20230919	115900	4398335	4815	4815	4815	4815	3
422	20230919	115800	4383890	4815	4815	4815	4815	0
423	20230919	115700	4383890	4815	4815	4815	4815	0
424	20230919	115600	4383890	4815	4815	4815	4815	0
425	20230919	115500	4383890	4815	4815	4815	4815	0
426	20230919	115400	4383890	4815	4815	4815	4815	0
427	20230919	115300	4383890	4815	4815	4815	4815	0
428	20230919	115200	4383890	4815	4815	4815	4815	0
429	20230919	115100	4383890	4815	4815	4815	4815	0
430	20230919	115000	4383890	4815	4815	4815	4815	0
431	20230919	114900	4383890	4815	4815	4815	4815	0
432	20230919	114800	4383890	4815	4815	4815	4815	0
433	20230919	114700	4383890	4815	4815	4815	4815	0
434	20230919	114600	4383890	4815	4815	4815	4815	0
435	20230919	114500	4383890	4815	4815	4815	4815	0
436	20230919	114400	4383890	4815	4815	4815	4815	0
437	20230919	114300	4383890	4815	4815	4815	4815	0
438	20230919	114200	4383890	4815	4815	4815	4815	0
439	20230919	114100	4383890	4815	4815	4815	4815	0
440	20230919	114000	4383890	4815	4815	4815	4815	0
441	20230919	113900	4383890	4815	4815	4815	4815	0
442	20230919	113800	4383890	4815	4815	4815	4815	0
443	20230919	113700	4383890	4815	4815	4815	4815	0
444	20230919	113600	4383890	4815	4815	4815	4815	0
445	20230919	113500	4383890	4815	4815	4815	4815	0
446	20230919	113400	4383890	4815	4815	4815	4815	0
447	20230919	113300	4383890	4815	4815	4815	4815	0
448	20230919	113200	4383890	4815	4815	4815	4815	0
449	20230919	113100	4383890	4815	4815	4815	4815	0
450	20230919	113000	4383890	4815	4815	4815	4815	0
451	20230919	112900	4383890	4815	4815	4815	4815	0
452	20230919	112800	4383890	4815	4815	4815	4815	0
453	20230919	112700	4383890	4815	4815	4815	4815	0
454	20230919	112600	4383890	4815	4815	4815	4815	0
455	20230919	112500	4383890	4815	4815	4815	4815	0
456	20230919	112400	4383890	4815	4815	4815	4815	0
457	20230919	112300	4383890	4815	4815	4815	4815	30
458	20230919	112200	4239440	4815	4815	4815	4815	0
459	20230919	112100	4239440	4815	4815	4815	4815	0
460	20230919	112000	4239440	4815	4815	4815	4815	0
461	20230919	111900	4239440	4815	4815	4815	4815	0
462	20230919	111800	4239440	4815	4815	4815	4815	0
463	20230919	111700	4239440	4815	4815	4815	4815	0
464	20230919	111600	4239440	4815	4815	4815	4815	0
465	20230919	111500	4239440	4815	4815	4815	4815	0
466	20230919	111400	4239440	4815	4815	4815	4815	0
467	20230919	111300	4239440	4815	4815	4815	4815	0
468	20230919	111200	4239440	4815	4815	4815	4815	0
469	20230919	111100	4239440	4815	4815	4815	4815	0
470	20230919	111000	4239440	4815	4815	4815	4815	0
471	20230919	110900	4239440	4815	4815	4815	4815	1
472	20230919	110800	4234625	4820	4820	4820	4820	0
473	20230919	110700	4234625	4820	4820	4820	4820	0
474	20230919	110600	4234625	4820	4820	4820	4820	0
475	20230919	110500	4234625	4820	4820	4820	4820	0
476	20230919	110400	4234625	4820	4820	4820	4820	0
477	20230919	110300	4234625	4820	4820	4820	4820	0
478	20230919	110200	4234625	4820	4820	4820	4820	0
479	20230919	110100	4234625	4820	4820	4820	4820	0
480	20230919	110000	4234625	4820	4820	4820	4820	0
481	20230919	105900	4234625	4820	4820	4820	4820	0
482	20230919	105800	4234625	4820	4820	4820	4820	0
483	20230919	105700	4234625	4820	4820	4820	4820	0
484	20230919	105600	4234625	4820	4820	4820	4820	0
485	20230919	105500	4234625	4820	4820	4820	4820	2
486	20230919	105400	4224985	4820	4820	4820	4820	0
487	20230919	105300	4224985	4820	4820	4820	4820	0
488	20230919	105200	4224985	4820	4820	4820	4820	0
489	20230919	105100	4224985	4820	4820	4820	4820	0
490	20230919	105000	4224985	4820	4820	4820	4820	0
491	20230919	104900	4224985	4820	4820	4820	4820	0
492	20230919	104800	4224985	4820	4820	4820	4820	0
493	20230919	104700	4224985	4820	4820	4820	4820	0
494	20230919	104600	4224985	4820	4820	4820	4820	0
495	20230919	104500	4224985	4820	4830	4830	4820	11
496	20230919	104400	4171955	4820	4820	4820	4820	0
497	20230919	104300	4171955	4820	4820	4820	4820	0
498	20230919	104200	4171955	4820	4820	4820	4820	0
499	20230919	104100	4171955	4820	4820	4820	4820	0
500	20230919	104000	4171955	4820	4820	4820	4820	0
501	20230919	103900	4171955	4820	4820	4820	4820	0
502	20230919	103800	4171955	4820	4820	4820	4820	0
503	20230919	103700	4171955	4820	4820	4820	4820	0
504	20230919	103600	4171955	4820	4820	4820	4820	0
505	20230919	103500	4171955	4820	4820	4820	4820	0
506	20230919	103400	4171955	4820	4820	4820	4820	100
507	20230919	103300	3689955	4830	4830	4830	4830	0
508	20230919	103200	3689955	4830	4830	4830	4830	0
509	20230919	103100	3689955	4830	4830	4830	4830	8
510	20230919	103000	3651315	4820	4820	4820	4820	0
511	20230919	102900	3651315	4820	4820	4820	4820	0
512	20230919	102800	3651315	4820	4820	4820	4820	0
513	20230919	102700	3651315	4820	4820	4820	4820	0
514	20230919	102600	3651315	4820	4820	4820	4820	6
515	20230919	102500	3622395	4830	4830	4830	4830	0
516	20230919	102400	3622395	4830	4830	4830	4830	0
517	20230919	102300	3622395	4830	4830	4830	4830	30
518	20230919	102200	3477495	4825	4825	4825	4825	0
519	20230919	102100	3477495	4825	4825	4825	4825	0
520	20230919	102000	3477495	4825	4825	4825	4825	0
521	20230919	101900	3477495	4825	4825	4825	4825	0
522	20230919	101800	3477495	4825	4825	4825	4825	0
523	20230919	101700	3477495	4825	4825	4825	4825	0
524	20230919	101600	3477495	4825	4825	4825	4825	0
525	20230919	101500	3477495	4825	4825	4825	4825	0
526	20230919	101400	3477495	4825	4825	4825	4825	0
527	20230919	101300	3477495	4825	4825	4825	4825	0
528	20230919	101200	3477495	4825	4825	4825	4825	0
529	20230919	101100	3477495	4825	4825	4825	4825	0
530	20230919	101000	3477495	4825	4825	4825	4825	0
531	20230919	100900	3477495	4825	4825	4825	4825	0
532	20230919	100800	3477495	4825	4825	4825	4825	0
533	20230919	100700	3477495	4825	4825	4825	4825	0
534	20230919	100600	3477495	4825	4825	4825	4825	0
535	20230919	100500	3477495	4825	4825	4825	4825	0
536	20230919	100400	3477495	4825	4825	4825	4825	0
537	20230919	100300	3477495	4825	4825	4825	4825	0
538	20230919	100200	3477495	4825	4825	4825	4825	0
539	20230919	100100	3477495	4825	4825	4825	4825	0
540	20230919	100000	3477495	4825	4825	4825	4825	0
541	20230919	095900	3477495	4825	4825	4825	4825	0
542	20230919	095800	3477495	4825	4825	4825	4825	0
543	20230919	095700	3477495	4825	4825	4825	4825	50
544	20230919	095600	3236245	4825	4825	4825	4825	0
545	20230919	095500	3236245	4825	4825	4825	4825	0
546	20230919	095400	3236245	4825	4825	4825	4825	0
547	20230919	095300	3236245	4825	4825	4825	4825	0
548	20230919	095200	3236245	4825	4830	4830	4825	213
549	20230919	095100	2207860	4835	4835	4835	4835	0
550	20230919	095000	2207860	4835	4835	4835	4835	0
551	20230919	094900	2207860	4835	4835	4835	4835	0
552	20230919	094800	2207860	4835	4835	4835	4835	75
553	20230919	094700	1845235	4840	4840	4840	4840	0
554	20230919	094600	1845235	4840	4840	4840	4840	1
555	20230919	094500	1840395	4850	4850	4850	4850	0
556	20230919	094400	1840395	4850	4850	4850	4850	0
557	20230919	094300	1840395	4850	4850	4850	4850	0
558	20230919	094200	1840395	4850	4850	4850	4850	0
559	20230919	094100	1840395	4850	4850	4850	4850	0
560	20230919	094000	1840395	4850	4850	4850	4850	0
561	20230919	093900	1840395	4850	4850	4850	4850	0
562	20230919	093800	1840395	4850	4850	4850	4850	0
563	20230919	093700	1840395	4850	4850	4850	4850	0
564	20230919	093600	1840395	4850	4850	4850	4850	0
565	20230919	093500	1840395	4850	4850	4850	4850	1
566	20230919	093400	1835545	4850	4850	4850	4850	0
567	20230919	093300	1835545	4850	4850	4850	4850	0
568	20230919	093200	1835545	4850	4850	4850	4850	0
569	20230919	093100	1835545	4850	4850	4850	4850	1
570	20230919	093000	1830695	4835	4835	4835	4835	0
571	20230919	092900	1830695	4835	4835	4835	4835	0
572	20230919	092800	1830695	4835	4835	4835	4835	0
573	20230919	092700	1830695	4835	4835	4835	4835	0
574	20230919	092600	1830695	4835	4835	4835	4835	0
575	20230919	092500	1830695	4835	4835	4835	4835	0
576	20230919	092400	1830695	4835	4835	4835	4835	0
577	20230919	092300	1830695	4835	4835	4835	4835	0
578	20230919	092200	1830695	4835	4835	4835	4835	0
579	20230919	092100	1830695	4835	4835	4835	4835	0
580	20230919	092000	1830695	4835	4835	4835	4835	0
581	20230919	091900	1830695	4835	4835	4835	4835	0
582	20230919	091800	1830695	4835	4835	4835	4835	0
583	20230919	091700	1830695	4835	4835	4835	4835	0
584	20230919	091600	1830695	4835	4835	4835	4835	0
585	20230919	091500	1830695	4835	4835	4835	4835	0
586	20230919	091400	1830695	4835	4835	4835	4835	0
587	20230919	091300	1830695	4835	4835	4835	4835	0
588	20230919	091200	1830695	4835	4835	4835	4835	0
589	20230919	091100	1830695	4835	4835	4835	4835	0
590	20230919	091000	1830695	4835	4835	4835	4835	0
591	20230919	090900	1830695	4835	4835	4835	4835	0
592	20230919	090800	1830695	4835	4835	4835	4835	0
593	20230919	090700	1830695	4835	4835	4835	4835	0
594	20230919	090600	1830695	4835	4835	4835	4835	0
595	20230919	090500	1830695	4835	4835	4835	4835	0
596	20230919	090400	1830695	4835	4835	4835	4835	0
597	20230919	090300	1830695	4835	4835	4835	4835	0
598	20230919	090200	1830695	4835	4835	4835	4835	0
599	20230919	090100	1830695	4835	4845	4845	4835	141
600	20230919	090000	1148265	4845	4845	4845	4845	237