KissMeData/079000/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	193400	56170720	4995	4995	4995	4995	1027
3	20230913	193300	56170720	4995	4995	4995	4995	0
4	20230913	193200	56170720	4995	4995	4995	4995	0
5	20230913	193100	56170720	4995	4995	4995	4995	0
6	20230913	193000	56170720	4995	4995	4995	4995	0
7	20230913	192900	56170720	4995	4995	4995	4995	0
8	20230913	192800	56170720	4995	4995	4995	4995	0
9	20230913	192700	56170720	4995	4995	4995	4995	0
10	20230913	192600	56170720	4995	4995	4995	4995	0
11	20230913	192500	56170720	4995	4995	4995	4995	0
12	20230913	192400	56170720	4995	4995	4995	4995	0
13	20230913	192300	56170720	4995	4995	4995	4995	0
14	20230913	192200	56170720	4995	4995	4995	4995	0
15	20230913	192100	56170720	4995	4995	4995	4995	0
16	20230913	192000	56170720	4995	4995	4995	4995	0
17	20230913	191900	56170720	4995	4995	4995	4995	0
18	20230913	191800	56170720	4995	4995	4995	4995	0
19	20230913	191700	56170720	4995	4995	4995	4995	0
20	20230913	191600	56170720	4995	4995	4995	4995	0
21	20230913	191500	56170720	4995	4995	4995	4995	0
22	20230913	191400	56170720	4995	4995	4995	4995	0
23	20230913	191300	56170720	4995	4995	4995	4995	0
24	20230913	191200	56170720	4995	4995	4995	4995	0
25	20230913	191100	56170720	4995	4995	4995	4995	0
26	20230913	191000	56170720	4995	4995	4995	4995	0
27	20230913	190900	56170720	4995	4995	4995	4995	0
28	20230913	190800	56170720	4995	4995	4995	4995	0
29	20230913	190700	56170720	4995	4995	4995	4995	0
30	20230913	190600	56170720	4995	4995	4995	4995	0
31	20230913	190500	56170720	4995	4995	4995	4995	0
32	20230913	190400	56170720	4995	4995	4995	4995	1027
33	20230913	190300	56170720	4995	4995	4995	4995	0
34	20230913	190200	56170720	4995	4995	4995	4995	0
35	20230913	190100	56170720	4995	4995	4995	4995	0
36	20230913	190000	56170720	4995	4995	4995	4995	0
37	20230913	185900	56170720	4995	4995	4995	4995	0
38	20230913	185800	56170720	4995	4995	4995	4995	0
39	20230913	185700	56170720	4995	4995	4995	4995	0
40	20230913	185600	56170720	4995	4995	4995	4995	0
41	20230913	185500	56170720	4995	4995	4995	4995	0
42	20230913	185400	56170720	4995	4995	4995	4995	0
43	20230913	185300	56170720	4995	4995	4995	4995	0
44	20230913	185200	56170720	4995	4995	4995	4995	0
45	20230913	185100	56170720	4995	4995	4995	4995	0
46	20230913	185000	56170720	4995	4995	4995	4995	0
47	20230913	184900	56170720	4995	4995	4995	4995	0
48	20230913	184800	56170720	4995	4995	4995	4995	0
49	20230913	184700	56170720	4995	4995	4995	4995	0
50	20230913	184600	56170720	4995	4995	4995	4995	0
51	20230913	184500	56170720	4995	4995	4995	4995	0
52	20230913	184400	56170720	4995	4995	4995	4995	0
53	20230913	184300	56170720	4995	4995	4995	4995	0
54	20230913	184200	56170720	4995	4995	4995	4995	0
55	20230913	184100	56170720	4995	4995	4995	4995	0
56	20230913	184000	56170720	4995	4995	4995	4995	0
57	20230913	183900	56170720	4995	4995	4995	4995	0
58	20230913	183800	56170720	4995	4995	4995	4995	0
59	20230913	183700	56170720	4995	4995	4995	4995	0
60	20230913	183600	56170720	4995	4995	4995	4995	0
61	20230913	183500	56170720	4995	4995	4995	4995	0
62	20230913	183400	56170720	4995	4995	4995	4995	1027
63	20230913	183300	56170720	4995	4995	4995	4995	0
64	20230913	183200	56170720	4995	4995	4995	4995	0
65	20230913	183100	56170720	4995	4995	4995	4995	0
66	20230913	183000	56170720	4995	4995	4995	4995	0
67	20230913	182900	56170720	4995	4995	4995	4995	0
68	20230913	182800	56170720	4995	4995	4995	4995	0
69	20230913	182700	56170720	4995	4995	4995	4995	0
70	20230913	182600	56170720	4995	4995	4995	4995	0
71	20230913	182500	56170720	4995	4995	4995	4995	0
72	20230913	182400	56170720	4995	4995	4995	4995	0
73	20230913	182300	56170720	4995	4995	4995	4995	0
74	20230913	182200	56170720	4995	4995	4995	4995	0
75	20230913	182100	56170720	4995	4995	4995	4995	0
76	20230913	182000	56170720	4995	4995	4995	4995	0
77	20230913	181900	56170720	4995	4995	4995	4995	0
78	20230913	181800	56170720	4995	4995	4995	4995	0
79	20230913	181700	56170720	4995	4995	4995	4995	0
80	20230913	181600	56170720	4995	4995	4995	4995	0
81	20230913	181500	56170720	4995	4995	4995	4995	0
82	20230913	181400	56170720	4995	4995	4995	4995	0
83	20230913	181300	56170720	4995	4995	4995	4995	0
84	20230913	181200	56170720	4995	4995	4995	4995	0
85	20230913	181100	56170720	4995	4995	4995	4995	0
86	20230913	181000	56170720	4995	4995	4995	4995	0
87	20230913	180900	56170720	4995	4995	4995	4995	0
88	20230913	180800	56170720	4995	4995	4995	4995	0
89	20230913	180700	56170720	4995	4995	4995	4995	0
90	20230913	180600	56170720	4995	4995	4995	4995	0
91	20230913	180500	56170720	4995	4995	4995	4995	0
92	20230913	180400	56170720	4995	4995	4995	4995	1027
93	20230913	180300	56170720	4995	4995	4995	4995	0
94	20230913	180200	56170720	4995	4995	4995	4995	0
95	20230913	180100	56170720	4995	4995	4995	4995	0
96	20230913	180000	56170720	4995	4995	4995	4995	0
97	20230913	175900	56170720	4995	4995	4995	4995	0
98	20230913	175800	56170720	4995	4995	4995	4995	0
99	20230913	175700	56170720	4995	4995	4995	4995	0
100	20230913	175600	56170720	4995	4995	4995	4995	0
101	20230913	175500	56170720	4995	4995	4995	4995	0
102	20230913	175400	56170720	4995	4995	4995	4995	0
103	20230913	175300	56170720	4995	4995	4995	4995	0
104	20230913	175200	56170720	4995	4995	4995	4995	0
105	20230913	175100	56170720	4995	4995	4995	4995	0
106	20230913	175000	56170720	4995	4995	4995	4995	0
107	20230913	174900	56170720	4995	4995	4995	4995	0
108	20230913	174800	56170720	4995	4995	4995	4995	0
109	20230913	174700	56170720	4995	4995	4995	4995	0
110	20230913	174600	56170720	4995	4995	4995	4995	0
111	20230913	174500	56170720	4995	4995	4995	4995	0
112	20230913	174400	56170720	4995	4995	4995	4995	0
113	20230913	174300	56170720	4995	4995	4995	4995	0
114	20230913	174200	56170720	4995	4995	4995	4995	0
115	20230913	174100	56170720	4995	4995	4995	4995	0
116	20230913	174000	56170720	4995	4995	4995	4995	0
117	20230913	173900	56170720	4995	4995	4995	4995	0
118	20230913	173800	56170720	4995	4995	4995	4995	0
119	20230913	173700	56170720	4995	4995	4995	4995	0
120	20230913	173600	56170720	4995	4995	4995	4995	0
121	20230913	173500	56170720	4995	4995	4995	4995	0
122	20230913	173400	56170720	4995	4995	4995	4995	1027
123	20230913	173300	56170720	4995	4995	4995	4995	0
124	20230913	173200	56170720	4995	4995	4995	4995	0
125	20230913	173100	56170720	4995	4995	4995	4995	0
126	20230913	173000	56170720	4995	4995	4995	4995	0
127	20230913	172900	56170720	4995	4995	4995	4995	0
128	20230913	172800	56170720	4995	4995	4995	4995	0
129	20230913	172700	56170720	4995	4995	4995	4995	0
130	20230913	172600	56170720	4995	4995	4995	4995	0
131	20230913	172500	56170720	4995	4995	4995	4995	0
132	20230913	172400	56170720	4995	4995	4995	4995	0
133	20230913	172300	56170720	4995	4995	4995	4995	0
134	20230913	172200	56170720	4995	4995	4995	4995	0
135	20230913	172100	56170720	4995	4995	4995	4995	0
136	20230913	172000	56170720	4995	4995	4995	4995	0
137	20230913	171900	56170720	4995	4995	4995	4995	0
138	20230913	171800	56170720	4995	4995	4995	4995	0
139	20230913	171700	56170720	4995	4995	4995	4995	0
140	20230913	171600	56170720	4995	4995	4995	4995	0
141	20230913	171500	56170720	4995	4995	4995	4995	0
142	20230913	171400	56170720	4995	4995	4995	4995	0
143	20230913	171300	56170720	4995	4995	4995	4995	0
144	20230913	171200	56170720	4995	4995	4995	4995	0
145	20230913	171100	56170720	4995	4995	4995	4995	0
146	20230913	171000	56170720	4995	4995	4995	4995	0
147	20230913	170900	56170720	4995	4995	4995	4995	0
148	20230913	170800	56170720	4995	4995	4995	4995	0
149	20230913	170700	56170720	4995	4995	4995	4995	0
150	20230913	170600	56170720	4995	4995	4995	4995	0
151	20230913	170500	56170720	4995	4995	4995	4995	0
152	20230913	170400	56170720	4995	4995	4995	4995	1027
153	20230913	170300	56170720	4995	4995	4995	4995	0
154	20230913	170200	56170720	4995	4995	4995	4995	0
155	20230913	170100	56170720	4995	4995	4995	4995	0
156	20230913	170000	56170720	4995	4995	4995	4995	0
157	20230913	165900	56170720	4995	4995	4995	4995	0
158	20230913	165800	56170720	4995	4995	4995	4995	0
159	20230913	165700	56170720	4995	4995	4995	4995	0
160	20230913	165600	56170720	4995	4995	4995	4995	0
161	20230913	165500	56170720	4995	4995	4995	4995	0
162	20230913	165400	56170720	4995	4995	4995	4995	0
163	20230913	165300	56170720	4995	4995	4995	4995	0
164	20230913	165200	56170720	4995	4995	4995	4995	0
165	20230913	165100	56170720	4995	4995	4995	4995	0
166	20230913	165000	56170720	4995	4995	4995	4995	0
167	20230913	164900	56170720	4995	4995	4995	4995	0
168	20230913	164800	56170720	4995	4995	4995	4995	0
169	20230913	164700	56170720	4995	4995	4995	4995	0
170	20230913	164600	56170720	4995	4995	4995	4995	0
171	20230913	164500	56170720	4995	4995	4995	4995	0
172	20230913	164400	56170720	4995	4995	4995	4995	0
173	20230913	164300	56170720	4995	4995	4995	4995	0
174	20230913	164200	56170720	4995	4995	4995	4995	0
175	20230913	164100	56170720	4995	4995	4995	4995	0
176	20230913	164000	56170720	4995	4995	4995	4995	0
177	20230913	163900	56170720	4995	4995	4995	4995	0
178	20230913	163800	56170720	4995	4995	4995	4995	0
179	20230913	163700	56170720	4995	4995	4995	4995	0
180	20230913	163600	56170720	4995	4995	4995	4995	0
181	20230913	163500	56170720	4995	4995	4995	4995	0
182	20230913	163400	56170720	4995	4995	4995	4995	1027
183	20230913	163300	56170720	4995	4995	4995	4995	0
184	20230913	163200	56170720	4995	4995	4995	4995	0
185	20230913	163100	56170720	4995	4995	4995	4995	0
186	20230913	163000	56170720	4995	4995	4995	4995	0
187	20230913	162900	56170720	4995	4995	4995	4995	0
188	20230913	162800	56170720	4995	4995	4995	4995	0
189	20230913	162700	56170720	4995	4995	4995	4995	0
190	20230913	162600	56170720	4995	4995	4995	4995	0
191	20230913	162500	56170720	4995	4995	4995	4995	0
192	20230913	162400	56170720	4995	4995	4995	4995	0
193	20230913	162300	56170720	4995	4995	4995	4995	0
194	20230913	162200	56170720	4995	4995	4995	4995	0
195	20230913	162100	56170720	4995	4995	4995	4995	0
196	20230913	162000	56170720	4995	4995	4995	4995	0
197	20230913	161900	56170720	4995	4995	4995	4995	0
198	20230913	161800	56170720	4995	4995	4995	4995	0
199	20230913	161700	56170720	4995	4995	4995	4995	0
200	20230913	161600	56170720	4995	4995	4995	4995	0
201	20230913	161500	56170720	4995	4995	4995	4995	0
202	20230913	161400	56170720	4995	4995	4995	4995	0
203	20230913	161300	56170720	4995	4995	4995	4995	0
204	20230913	161200	56170720	4995	4995	4995	4995	0
205	20230913	161100	56170720	4995	4995	4995	4995	0
206	20230913	161000	56170720	4995	4995	4995	4995	0
207	20230913	160900	56170720	4995	4995	4995	4995	0
208	20230913	160800	56170720	4995	4995	4995	4995	0
209	20230913	160700	56170720	4995	4995	4995	4995	0
210	20230913	160600	56170720	4995	4995	4995	4995	0
211	20230913	160500	56170720	4995	4995	4995	4995	0
212	20230913	160400	56170720	4995	4995	4995	4995	1027
213	20230913	160300	56170720	4995	4995	4995	4995	0
214	20230913	160200	56170720	4995	4995	4995	4995	0
215	20230913	160100	56170720	4995	4995	4995	4995	0
216	20230913	160000	56170720	4995	4995	4995	4995	0
217	20230913	155900	56170720	4995	4995	4995	4995	0
218	20230913	155800	56170720	4995	4995	4995	4995	0
219	20230913	155700	56170720	4995	4995	4995	4995	0
220	20230913	155600	56170720	4995	4995	4995	4995	0
221	20230913	155500	56170720	4995	4995	4995	4995	0
222	20230913	155400	56170720	4995	4995	4995	4995	0
223	20230913	155300	56170720	4995	4995	4995	4995	0
224	20230913	155200	56170720	4995	4995	4995	4995	0
225	20230913	155100	56170720	4995	4995	4995	4995	0
226	20230913	155000	56170720	4995	4995	4995	4995	0
227	20230913	154900	56170720	4995	4995	4995	4995	0
228	20230913	154800	56170720	4995	4995	4995	4995	0
229	20230913	154700	56170720	4995	4995	4995	4995	0
230	20230913	154600	56170720	4995	4995	4995	4995	0
231	20230913	154500	56170720	4995	4995	4995	4995	0
232	20230913	154400	56170720	4995	4995	4995	4995	0
233	20230913	154300	56170720	4995	4995	4995	4995	0
234	20230913	154200	56170720	4995	4995	4995	4995	0
235	20230913	154100	56170720	4995	4995	4995	4995	0
236	20230913	154000	56170720	4995	4995	4995	4995	0
237	20230913	153900	56170720	4995	4995	4995	4995	0
238	20230913	153800	56170720	4995	4995	4995	4995	0
239	20230913	153700	56170720	4995	4995	4995	4995	0
240	20230913	153600	56170720	4995	4995	4995	4995	0
241	20230913	153500	56170720	4995	4995	4995	4995	0
242	20230913	153400	56170720	4995	4995	4995	4995	1027
243	20230913	153300	56170720	4995	4995	4995	4995	0
244	20230913	153200	56170720	4995	4995	4995	4995	0
245	20230913	153100	56170720	4995	4995	4995	4995	0
246	20230913	153000	56170720	4995	4995	4995	4995	1027
247	20230913	152900	51040855	4995	4995	4995	4995	0
248	20230913	152800	51040855	4995	4995	4995	4995	0
249	20230913	152700	51040855	4995	4995	4995	4995	0
250	20230913	152600	51040855	4995	4995	4995	4995	0
251	20230913	152500	51040855	4995	4995	4995	4995	0
252	20230913	152400	51040855	4995	4995	4995	4995	0
253	20230913	152300	51040855	4995	4995	4995	4995	0
254	20230913	152200	51040855	4995	4995	4995	4995	0
255	20230913	152100	51040855	4995	4995	4995	4995	0
256	20230913	152000	51040855	4995	4995	4995	4995	0
257	20230913	151900	51040855	4995	4995	4995	4995	0
258	20230913	151800	51040855	4995	4995	4995	4995	0
259	20230913	151700	51040855	4995	4995	4995	4995	0
260	20230913	151600	51040855	4995	4995	4995	4995	0
261	20230913	151500	51040855	4995	4995	4995	4995	0
262	20230913	151400	51040855	4995	4995	4995	4995	0
263	20230913	151300	51040855	4995	4995	4995	4995	300
264	20230913	151200	49542355	4990	4990	4990	4990	0
265	20230913	151100	49542355	4990	4990	4990	4990	0
266	20230913	151000	49542355	4990	4990	4990	4990	0
267	20230913	150900	49542355	4990	4990	4990	4990	0
268	20230913	150800	49542355	4990	4990	4990	4990	0
269	20230913	150700	49542355	4990	4990	4990	4990	0
270	20230913	150600	49542355	4990	4990	4990	4990	0
271	20230913	150500	49542355	4990	4990	4990	4990	0
272	20230913	150400	49542355	4990	4990	4990	4990	0
273	20230913	150300	49542355	4990	4990	4990	4990	0
274	20230913	150200	49542355	4990	4990	4990	4990	0
275	20230913	150100	49542355	4990	4990	4990	4990	0
276	20230913	150000	49542355	4990	4990	4990	4990	0
277	20230913	145900	49542355	4990	4990	4990	4990	0
278	20230913	145800	49542355	4990	4990	4990	4990	0
279	20230913	145700	49542355	4990	4990	4990	4990	0
280	20230913	145600	49542355	4990	4990	4990	4990	0
281	20230913	145500	49542355	4990	4990	4990	4990	0
282	20230913	145400	49542355	4990	4990	4990	4990	0
283	20230913	145300	49542355	4990	4990	4990	4990	0
284	20230913	145200	49542355	4990	4990	4990	4990	0
285	20230913	145100	49542355	4990	4990	4990	4990	0
286	20230913	145000	49542355	4990	4990	4990	4990	0
287	20230913	144900	49542355	4990	4990	4990	4990	0
288	20230913	144800	49542355	4990	4990	4990	4990	0
289	20230913	144700	49542355	4990	4990	4990	4990	0
290	20230913	144600	49542355	4990	4990	4990	4990	0
291	20230913	144500	49542355	4990	4990	4990	4990	0
292	20230913	144400	49542355	4990	4990	4990	4990	0
293	20230913	144300	49542355	4990	4990	4990	4990	0
294	20230913	144200	49542355	4990	4990	4990	4990	0
295	20230913	144100	49542355	4990	4990	4990	4990	0
296	20230913	144000	49542355	4990	4990	4990	4990	0
297	20230913	143900	49542355	4990	4990	4990	4990	0
298	20230913	143800	49542355	4990	4990	4990	4990	0
299	20230913	143700	49542355	4990	4990	4990	4990	0
300	20230913	143600	49542355	4990	4990	4990	4990	0
301	20230913	143500	49542355	4990	4990	4990	4990	0
302	20230913	143400	49542355	4990	4990	4990	4990	0
303	20230913	143300	49542355	4990	4990	4990	4990	0
304	20230913	143200	49542355	4990	4990	4990	4990	0
305	20230913	143100	49542355	4990	4990	4990	4990	0
306	20230913	143000	49542355	4990	4990	4990	4990	0
307	20230913	142900	49542355	4990	4990	4990	4990	0
308	20230913	142800	49542355	4990	4990	4990	4990	0
309	20230913	142700	49542355	4990	4990	4990	4990	0
310	20230913	142600	49542355	4990	4990	4990	4990	0
311	20230913	142500	49542355	4990	4990	4990	4990	0
312	20230913	142400	49542355	4990	4990	4990	4990	0
313	20230913	142300	49542355	4990	4990	4990	4990	24
314	20230913	142200	49422595	4990	4990	4990	4990	0
315	20230913	142100	49422595	4990	4990	4990	4990	0
316	20230913	142000	49422595	4990	4990	4990	4990	0
317	20230913	141900	49422595	4990	4990	4990	4990	0
318	20230913	141800	49422595	4990	4990	4990	4990	0
319	20230913	141700	49422595	4990	4990	4990	4990	0
320	20230913	141600	49422595	4990	4990	4990	4990	0
321	20230913	141500	49422595	4990	4990	4990	4990	0
322	20230913	141400	49422595	4990	4990	4990	4990	0
323	20230913	141300	49422595	4990	4990	4990	4990	0
324	20230913	141200	49422595	4990	4990	4990	4990	0
325	20230913	141100	49422595	4990	4990	4990	4990	0
326	20230913	141000	49422595	4990	4990	4990	4990	0
327	20230913	140900	49422595	4990	4990	4990	4990	0
328	20230913	140800	49422595	4990	4990	4990	4990	2
329	20230913	140700	49412615	4990	4990	4990	4990	0
330	20230913	140600	49412615	4990	4990	4990	4990	0
331	20230913	140500	49412615	4990	4990	4990	4990	0
332	20230913	140400	49412615	4990	4990	4990	4990	0
333	20230913	140300	49412615	4990	4990	4990	4990	0
334	20230913	140200	49412615	4990	4990	4990	4990	0
335	20230913	140100	49412615	4990	4990	4990	4990	0
336	20230913	140000	49412615	4990	4990	4990	4990	0
337	20230913	135900	49412615	4990	4990	4990	4990	0
338	20230913	135800	49412615	4990	4990	4990	4990	0
339	20230913	135700	49412615	4990	4990	4990	4990	0
340	20230913	135600	49412615	4990	4990	4990	4990	0
341	20230913	135500	49412615	4990	4990	4990	4990	0
342	20230913	135400	49412615	4990	4990	4990	4990	0
343	20230913	135300	49412615	4990	4990	4990	4990	0
344	20230913	135200	49412615	4990	4990	4990	4990	0
345	20230913	135100	49412615	4990	4990	4990	4990	0
346	20230913	135000	49412615	4990	4990	4990	4990	0
347	20230913	134900	49412615	4990	4990	4990	4990	0
348	20230913	134800	49412615	4990	4990	4990	4990	0
349	20230913	134700	49412615	4990	4990	4990	4990	0
350	20230913	134600	49412615	4990	4990	4990	4990	0
351	20230913	134500	49412615	4990	4990	4990	4990	0
352	20230913	134400	49412615	4990	4990	4990	4990	0
353	20230913	134300	49412615	4990	4990	4990	4990	0
354	20230913	134200	49412615	4990	4990	4990	4990	0
355	20230913	134100	49412615	4990	4990	4990	4990	0
356	20230913	134000	49412615	4990	4990	4990	4990	0
357	20230913	133900	49412615	4990	4990	4990	4990	0
358	20230913	133800	49412615	4990	4990	4990	4990	0
359	20230913	133700	49412615	4990	4990	4990	4990	0
360	20230913	133600	49412615	4990	4990	4990	4990	0
361	20230913	133500	49412615	4990	4990	4990	4990	0
362	20230913	133400	49412615	4990	4990	4990	4990	0
363	20230913	133300	49412615	4990	4990	4990	4990	0
364	20230913	133200	49412615	4990	4990	4990	4990	0
365	20230913	133100	49412615	4990	4990	4990	4990	0
366	20230913	133000	49412615	4990	4990	4990	4990	11
367	20230913	132900	49357725	4990	4990	4990	4990	0
368	20230913	132800	49357725	4990	4990	4990	4990	0
369	20230913	132700	49357725	4990	4990	4990	4990	0
370	20230913	132600	49357725	4990	4990	4990	4990	0
371	20230913	132500	49357725	4990	4980	4990	4980	10
372	20230913	132400	49307875	4965	4965	4965	4965	0
373	20230913	132300	49307875	4965	4965	4965	4965	0
374	20230913	132200	49307875	4965	4980	4980	4965	91
375	20230913	132100	48855660	4980	4980	4980	4980	0
376	20230913	132000	48855660	4980	4980	4980	4980	0
377	20230913	131900	48855660	4980	4980	4980	4980	0
378	20230913	131800	48855660	4980	4980	4980	4980	0
379	20230913	131700	48855660	4980	4980	4980	4980	0
380	20230913	131600	48855660	4980	4980	4980	4980	0
381	20230913	131500	48855660	4980	4980	4980	4980	0
382	20230913	131400	48855660	4980	4980	4980	4980	0
383	20230913	131300	48855660	4980	4980	4980	4980	0
384	20230913	131200	48855660	4980	4980	4980	4980	0
385	20230913	131100	48855660	4980	4980	4980	4980	0
386	20230913	131000	48855660	4980	4980	4980	4980	0
387	20230913	130900	48855660	4980	4980	4980	4980	0
388	20230913	130800	48855660	4980	4980	4980	4980	0
389	20230913	130700	48855660	4980	4980	4980	4980	0
390	20230913	130600	48855660	4980	4980	4980	4980	0
391	20230913	130500	48855660	4980	4980	4980	4980	0
392	20230913	130400	48855660	4980	4980	4980	4980	0
393	20230913	130300	48855660	4980	4980	4980	4980	0
394	20230913	130200	48855660	4980	4980	4980	4980	0
395	20230913	130100	48855660	4980	4980	4980	4980	0
396	20230913	130000	48855660	4980	4980	4980	4980	0
397	20230913	125900	48855660	4980	4980	4980	4980	0
398	20230913	125800	48855660	4980	4980	4980	4980	0
399	20230913	125700	48855660	4980	4980	4980	4980	0
400	20230913	125600	48855660	4980	4980	4980	4980	0
401	20230913	125500	48855660	4980	4980	4980	4980	0
402	20230913	125400	48855660	4980	4980	4980	4980	0
403	20230913	125300	48855660	4980	4980	4980	4980	0
404	20230913	125200	48855660	4980	4980	4980	4980	0
405	20230913	125100	48855660	4980	4980	4980	4980	0
406	20230913	125000	48855660	4980	4980	4980	4980	0
407	20230913	124900	48855660	4980	4980	4980	4980	0
408	20230913	124800	48855660	4980	4980	4980	4980	0
409	20230913	124700	48855660	4980	4980	4980	4980	0
410	20230913	124600	48855660	4980	4980	4980	4980	0
411	20230913	124500	48855660	4980	4980	4980	4980	0
412	20230913	124400	48855660	4980	4980	4980	4980	0
413	20230913	124300	48855660	4980	4980	4980	4980	0
414	20230913	124200	48855660	4980	4980	4980	4980	0
415	20230913	124100	48855660	4980	4980	4980	4980	0
416	20230913	124000	48855660	4980	4980	4980	4980	0
417	20230913	123900	48855660	4980	4980	4980	4980	0
418	20230913	123800	48855660	4980	4980	4980	4980	0
419	20230913	123700	48855660	4980	4980	4980	4980	0
420	20230913	123600	48855660	4980	4980	4980	4980	0
421	20230913	123500	48855660	4980	4980	4980	4980	0
422	20230913	123400	48855660	4980	4980	4980	4980	0
423	20230913	123300	48855660	4980	4980	4980	4980	0
424	20230913	123200	48855660	4980	4980	4980	4980	0
425	20230913	123100	48855660	4980	4980	4980	4980	0
426	20230913	123000	48855660	4980	4980	4980	4980	0
427	20230913	122900	48855660	4980	4980	4980	4980	0
428	20230913	122800	48855660	4980	4980	4980	4980	0
429	20230913	122700	48855660	4980	4980	4980	4980	0
430	20230913	122600	48855660	4980	4980	4980	4980	0
431	20230913	122500	48855660	4980	4980	4980	4980	0
432	20230913	122400	48855660	4980	4980	4980	4980	0
433	20230913	122300	48855660	4980	4980	4980	4980	0
434	20230913	122200	48855660	4980	4980	4980	4980	0
435	20230913	122100	48855660	4980	4980	4980	4980	0
436	20230913	122000	48855660	4980	4980	4980	4980	1
437	20230913	121900	48850680	4990	4990	4990	4990	0
438	20230913	121800	48850680	4990	4990	4990	4990	0
439	20230913	121700	48850680	4990	4990	4990	4990	0
440	20230913	121600	48850680	4990	4990	4990	4990	2
441	20230913	121500	48840700	4990	4990	4990	4990	0
442	20230913	121400	48840700	4990	4990	4990	4990	0
443	20230913	121300	48840700	4990	4990	4990	4990	0
444	20230913	121200	48840700	4990	4990	4990	4990	0
445	20230913	121100	48840700	4990	4990	4990	4990	0
446	20230913	121000	48840700	4990	4990	4990	4990	0
447	20230913	120900	48840700	4990	4990	4990	4990	0
448	20230913	120800	48840700	4990	4990	4990	4990	0
449	20230913	120700	48840700	4990	4990	4990	4990	0
450	20230913	120600	48840700	4990	4990	4990	4990	0
451	20230913	120500	48840700	4990	4990	4990	4990	0
452	20230913	120400	48840700	4990	4990	4990	4990	2
453	20230913	120300	48830720	4980	4980	4980	4980	0
454	20230913	120200	48830720	4980	4980	4980	4980	0
455	20230913	120100	48830720	4980	4980	4980	4980	0
456	20230913	120000	48830720	4980	4980	4980	4980	8
457	20230913	115900	48790880	4980	4980	4980	4980	0
458	20230913	115800	48790880	4980	4980	4980	4980	2
459	20230913	115700	48780920	4970	4970	4970	4970	0
460	20230913	115600	48780920	4970	4970	4970	4970	0
461	20230913	115500	48780920	4970	4970	4970	4970	0
462	20230913	115400	48780920	4970	4970	4970	4970	0
463	20230913	115300	48780920	4970	4970	4970	4970	0
464	20230913	115200	48780920	4970	4970	4970	4970	0
465	20230913	115100	48780920	4970	4970	4970	4970	0
466	20230913	115000	48780920	4970	4970	4970	4970	0
467	20230913	114900	48780920	4970	4970	4970	4970	0
468	20230913	114800	48780920	4970	4970	4970	4970	0
469	20230913	114700	48780920	4970	4970	4970	4970	0
470	20230913	114600	48780920	4970	4970	4970	4970	0
471	20230913	114500	48780920	4970	4970	4970	4970	0
472	20230913	114400	48780920	4970	4970	4970	4970	0
473	20230913	114300	48780920	4970	4970	4970	4970	0
474	20230913	114200	48780920	4970	4970	4970	4970	0
475	20230913	114100	48780920	4970	4970	4970	4970	0
476	20230913	114000	48780920	4970	4970	4970	4970	10
477	20230913	113900	48731220	4965	4965	4965	4965	0
478	20230913	113800	48731220	4965	4965	4965	4965	0
479	20230913	113700	48731220	4965	4965	4965	4965	0
480	20230913	113600	48731220	4965	4965	4965	4965	0
481	20230913	113500	48731220	4965	4965	4965	4965	0
482	20230913	113400	48731220	4965	4965	4965	4965	0
483	20230913	113300	48731220	4965	4965	4965	4965	0
484	20230913	113200	48731220	4965	4965	4965	4965	0
485	20230913	113100	48731220	4965	4965	4965	4965	0
486	20230913	113000	48731220	4965	4965	4965	4965	0
487	20230913	112900	48731220	4965	4965	4965	4965	0
488	20230913	112800	48731220	4965	4965	4965	4965	44
489	20230913	112700	48512760	4965	4965	4965	4965	0
490	20230913	112600	48512760	4965	4965	4965	4965	0
491	20230913	112500	48512760	4965	4965	4965	4965	0
492	20230913	112400	48512760	4965	4965	4965	4965	0
493	20230913	112300	48512760	4965	4965	4965	4965	0
494	20230913	112200	48512760	4965	4965	4965	4965	0
495	20230913	112100	48512760	4965	4965	4965	4965	0
496	20230913	112000	48512760	4965	4965	4965	4965	0
497	20230913	111900	48512760	4965	4965	4965	4965	0
498	20230913	111800	48512760	4965	4965	4965	4965	0
499	20230913	111700	48512760	4965	4965	4965	4965	5
500	20230913	111600	48487935	4950	4950	4950	4950	0
501	20230913	111500	48487935	4950	4950	4950	4950	0
502	20230913	111400	48487935	4950	4950	4950	4950	0
503	20230913	111300	48487935	4950	4950	4950	4950	0
504	20230913	111200	48487935	4950	4950	4950	4950	3000
505	20230913	111100	33637935	4950	4950	4950	4950	0
506	20230913	111000	33637935	4950	4950	4950	4950	0
507	20230913	110900	33637935	4950	4950	4950	4950	1
508	20230913	110800	33632985	4950	4950	4950	4950	0
509	20230913	110700	33632985	4950	4950	4950	4950	3052
510	20230913	110600	18525585	4950	4950	4950	4950	1
511	20230913	110500	18520635	4955	4955	4955	4955	0
512	20230913	110400	18520635	4955	4955	4955	4955	0
513	20230913	110300	18520635	4955	4955	4955	4955	0
514	20230913	110200	18520635	4955	4955	4955	4955	1085
515	20230913	110100	13144460	4955	4955	4955	4955	0
516	20230913	110000	13144460	4955	4955	4955	4955	0
517	20230913	105900	13144460	4955	4955	4955	4955	0
518	20230913	105800	13144460	4955	4955	4955	4955	0
519	20230913	105700	13144460	4955	4955	4955	4955	0
520	20230913	105600	13144460	4955	4955	4955	4955	0
521	20230913	105500	13144460	4955	4955	4955	4955	0
522	20230913	105400	13144460	4955	4955	4955	4955	0
523	20230913	105300	13144460	4955	4955	4955	4955	0
524	20230913	105200	13144460	4955	4955	4955	4955	0
525	20230913	105100	13144460	4955	4955	4955	4955	0
526	20230913	105000	13144460	4955	4955	4955	4955	0
527	20230913	104900	13144460	4955	4955	4955	4955	0
528	20230913	104800	13144460	4955	4955	4955	4955	0
529	20230913	104700	13144460	4955	4955	4955	4955	0
530	20230913	104600	13144460	4955	4955	4955	4955	0
531	20230913	104500	13144460	4955	4955	4955	4955	0
532	20230913	104400	13144460	4955	4955	4955	4955	0
533	20230913	104300	13144460	4955	4955	4955	4955	0
534	20230913	104200	13144460	4955	4955	4955	4955	1
535	20230913	104100	13139505	4955	4955	4955	4955	0
536	20230913	104000	13139505	4955	4955	4955	4955	0
537	20230913	103900	13139505	4955	4955	4955	4955	0
538	20230913	103800	13139505	4955	4955	4955	4955	0
539	20230913	103700	13139505	4955	4955	4955	4955	0
540	20230913	103600	13139505	4955	4955	4955	4955	0
541	20230913	103500	13139505	4955	4955	4955	4955	0
542	20230913	103400	13139505	4955	4955	4955	4955	0
543	20230913	103300	13139505	4955	4955	4955	4955	0
544	20230913	103200	13139505	4955	4955	4955	4955	0
545	20230913	103100	13139505	4955	4955	4955	4955	0
546	20230913	103000	13139505	4955	4955	4955	4955	0
547	20230913	102900	13139505	4955	4955	4955	4955	3
548	20230913	102800	13124640	4955	4955	4955	4955	0
549	20230913	102700	13124640	4955	4955	4955	4955	0
550	20230913	102600	13124640	4955	4955	4955	4955	0
551	20230913	102500	13124640	4955	4960	4960	4955	83
552	20230913	102400	12713350	4960	4960	4960	4960	0
553	20230913	102300	12713350	4960	4960	4960	4960	0
554	20230913	102200	12713350	4960	4960	4960	4960	0
555	20230913	102100	12713350	4960	4960	4960	4960	0
556	20230913	102000	12713350	4960	4960	4960	4960	0
557	20230913	101900	12713350	4960	4960	4960	4960	0
558	20230913	101800	12713350	4960	4960	4960	4960	0
559	20230913	101700	12713350	4960	4960	4960	4960	0
560	20230913	101600	12713350	4960	4960	4960	4960	0
561	20230913	101500	12713350	4960	4960	4960	4960	1
562	20230913	101400	12708390	4960	4960	4960	4960	14
563	20230913	101300	12638950	4960	4960	4960	4960	0
564	20230913	101200	12638950	4960	4960	4960	4960	0
565	20230913	101100	12638950	4960	4960	4960	4960	0
566	20230913	101000	12638950	4960	4960	4960	4960	0
567	20230913	100900	12638950	4960	4960	4960	4960	3
568	20230913	100800	12624070	4960	4960	4960	4960	0
569	20230913	100700	12624070	4960	4960	4960	4960	0
570	20230913	100600	12624070	4960	4960	4960	4960	6
571	20230913	100500	12594310	4960	4960	4960	4960	0
572	20230913	100400	12594310	4960	4960	4960	4960	0
573	20230913	100300	12594310	4960	4960	4960	4960	0
574	20230913	100200	12594310	4960	4960	4960	4960	0
575	20230913	100100	12594310	4960	4960	4960	4960	0
576	20230913	100000	12594310	4960	4960	4960	4960	0
577	20230913	095900	12594310	4960	4960	4960	4960	0
578	20230913	095800	12594310	4960	4970	4970	4960	175
579	20230913	095700	11726035	4960	4960	4960	4960	0
580	20230913	095600	11726035	4960	4960	4960	4960	0
581	20230913	095500	11726035	4960	4960	4960	4960	0
582	20230913	095400	11726035	4960	4960	4960	4960	0
583	20230913	095300	11726035	4960	4960	4960	4960	0
584	20230913	095200	11726035	4960	4960	4960	4960	0
585	20230913	095100	11726035	4960	4960	4960	4960	0
586	20230913	095000	11726035	4960	4960	4960	4960	0
587	20230913	094900	11726035	4960	4960	4960	4960	0
588	20230913	094800	11726035	4960	4960	4960	4960	0
589	20230913	094700	11726035	4960	4960	4960	4960	2
590	20230913	094600	11716115	4970	4975	4975	4970	3
591	20230913	094500	11701200	5010	5010	5010	5010	0
592	20230913	094400	11701200	5010	5010	5010	5010	0
593	20230913	094300	11701200	5010	5010	5010	5010	0
594	20230913	094200	11701200	5010	5010	5010	5010	0
595	20230913	094100	11701200	5010	5010	5010	5010	0
596	20230913	094000	11701200	5010	5010	5010	5010	0
597	20230913	093900	11701200	5010	5010	5010	5010	0
598	20230913	093800	11701200	5010	5010	5010	5010	0
599	20230913	093700	11701200	5010	5010	5010	5010	0
600	20230913	093600	11701200	5010	5010	5010	5010	0
601	20230913	093500	11701200	5010	5010	5010	5010	1
602	20230913	093400	11696190	4970	4970	4970	4970	0
603	20230913	093300	11696190	4970	4970	4970	4970	0
604	20230913	093200	11696190	4970	4970	4970	4970	0
605	20230913	093100	11696190	4970	4970	4970	4970	0
606	20230913	093000	11696190	4970	4970	4970	4970	0
607	20230913	092900	11696190	4970	4970	4970	4970	0
608	20230913	092800	11696190	4970	4970	4970	4970	0
609	20230913	092700	11696190	4970	4970	4970	4970	1
610	20230913	092600	11691220	4970	4960	4970	4960	717
611	20230913	092500	8127800	4960	4960	4960	4960	80
612	20230913	092400	7731000	4960	4960	4960	4960	0
613	20230913	092300	7731000	4960	4960	4960	4960	20
614	20230913	092200	7631800	4960	4960	4960	4960	20
615	20230913	092100	7532600	4960	4960	4960	4960	0
616	20230913	092000	7532600	4960	4960	4960	4960	0
617	20230913	091900	7532600	4960	4960	4960	4960	0
618	20230913	091800	7532600	4960	4960	4960	4960	0
619	20230913	091700	7532600	4960	4960	4960	4960	0
620	20230913	091600	7532600	4960	4960	4960	4960	0
621	20230913	091500	7532600	4960	4960	4960	4960	0
622	20230913	091400	7532600	4960	4960	4960	4960	0
623	20230913	091300	7532600	4960	4960	4960	4960	0
624	20230913	091200	7532600	4960	4960	4960	4960	20
625	20230913	091100	7433400	4960	4960	4960	4960	0
626	20230913	091000	7433400	4960	4960	4960	4960	0
627	20230913	090900	7433400	4960	4960	4960	4960	0
628	20230913	090800	7433400	4960	4960	4960	4960	0
629	20230913	090700	7433400	4960	4960	4960	4960	1175
630	20230913	090600	1605400	4955	4945	4955	4945	26
631	20230913	090500	1476640	4945	4945	4945	4945	80
632	20230913	090400	1081040	4950	4950	4950	4950	0
633	20230913	090300	1081040	4950	4950	4950	4950	90
634	20230913	090200	635540	4955	4955	4955	4955	0
635	20230913	090100	635540	4955	4960	4960	4955	57
636	20230913	090000	352870	4970	4970	4970	4970	71