KissMeData/079000/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193300	72722605	5010	5010	5010	5010	2
3	20230914	193200	72722605	5010	5010	5010	5010	0
4	20230914	193100	72722605	5010	5010	5010	5010	0
5	20230914	193000	72722605	5010	5010	5010	5010	0
6	20230914	192900	72722605	5010	5010	5010	5010	0
7	20230914	192800	72722605	5010	5010	5010	5010	0
8	20230914	192700	72722605	5010	5010	5010	5010	0
9	20230914	192600	72722605	5010	5010	5010	5010	0
10	20230914	192500	72722605	5010	5010	5010	5010	0
11	20230914	192400	72722605	5010	5010	5010	5010	0
12	20230914	192300	72722605	5010	5010	5010	5010	0
13	20230914	192200	72722605	5010	5010	5010	5010	0
14	20230914	192100	72722605	5010	5010	5010	5010	0
15	20230914	192000	72722605	5010	5010	5010	5010	0
16	20230914	191900	72722605	5010	5010	5010	5010	0
17	20230914	191800	72722605	5010	5010	5010	5010	0
18	20230914	191700	72722605	5010	5010	5010	5010	0
19	20230914	191600	72722605	5010	5010	5010	5010	0
20	20230914	191500	72722605	5010	5010	5010	5010	0
21	20230914	191400	72722605	5010	5010	5010	5010	0
22	20230914	191300	72722605	5010	5010	5010	5010	0
23	20230914	191200	72722605	5010	5010	5010	5010	0
24	20230914	191100	72722605	5010	5010	5010	5010	0
25	20230914	191000	72722605	5010	5010	5010	5010	0
26	20230914	190900	72722605	5010	5010	5010	5010	0
27	20230914	190800	72722605	5010	5010	5010	5010	0
28	20230914	190700	72722605	5010	5010	5010	5010	0
29	20230914	190600	72722605	5010	5010	5010	5010	0
30	20230914	190500	72722605	5010	5010	5010	5010	0
31	20230914	190400	72722605	5010	5010	5010	5010	0
32	20230914	190300	72722605	5010	5010	5010	5010	2
33	20230914	190200	72722605	5010	5010	5010	5010	0
34	20230914	190100	72722605	5010	5010	5010	5010	0
35	20230914	190000	72722605	5010	5010	5010	5010	0
36	20230914	185900	72722605	5010	5010	5010	5010	0
37	20230914	185800	72722605	5010	5010	5010	5010	0
38	20230914	185700	72722605	5010	5010	5010	5010	0
39	20230914	185600	72722605	5010	5010	5010	5010	0
40	20230914	185500	72722605	5010	5010	5010	5010	0
41	20230914	185400	72722605	5010	5010	5010	5010	0
42	20230914	185300	72722605	5010	5010	5010	5010	0
43	20230914	185200	72722605	5010	5010	5010	5010	0
44	20230914	185100	72722605	5010	5010	5010	5010	0
45	20230914	185000	72722605	5010	5010	5010	5010	0
46	20230914	184900	72722605	5010	5010	5010	5010	0
47	20230914	184800	72722605	5010	5010	5010	5010	0
48	20230914	184700	72722605	5010	5010	5010	5010	0
49	20230914	184600	72722605	5010	5010	5010	5010	0
50	20230914	184500	72722605	5010	5010	5010	5010	0
51	20230914	184400	72722605	5010	5010	5010	5010	0
52	20230914	184300	72722605	5010	5010	5010	5010	0
53	20230914	184200	72722605	5010	5010	5010	5010	0
54	20230914	184100	72722605	5010	5010	5010	5010	0
55	20230914	184000	72722605	5010	5010	5010	5010	0
56	20230914	183900	72722605	5010	5010	5010	5010	0
57	20230914	183800	72722605	5010	5010	5010	5010	0
58	20230914	183700	72722605	5010	5010	5010	5010	0
59	20230914	183600	72722605	5010	5010	5010	5010	0
60	20230914	183500	72722605	5010	5010	5010	5010	0
61	20230914	183400	72722605	5010	5010	5010	5010	0
62	20230914	183300	72722605	5010	5010	5010	5010	2
63	20230914	183200	72722605	5010	5010	5010	5010	0
64	20230914	183100	72722605	5010	5010	5010	5010	0
65	20230914	183000	72722605	5010	5010	5010	5010	0
66	20230914	182900	72722605	5010	5010	5010	5010	0
67	20230914	182800	72722605	5010	5010	5010	5010	0
68	20230914	182700	72722605	5010	5010	5010	5010	0
69	20230914	182600	72722605	5010	5010	5010	5010	0
70	20230914	182500	72722605	5010	5010	5010	5010	0
71	20230914	182400	72722605	5010	5010	5010	5010	0
72	20230914	182300	72722605	5010	5010	5010	5010	0
73	20230914	182200	72722605	5010	5010	5010	5010	0
74	20230914	182100	72722605	5010	5010	5010	5010	0
75	20230914	182000	72722605	5010	5010	5010	5010	0
76	20230914	181900	72722605	5010	5010	5010	5010	0
77	20230914	181800	72722605	5010	5010	5010	5010	0
78	20230914	181700	72722605	5010	5010	5010	5010	0
79	20230914	181600	72722605	5010	5010	5010	5010	0
80	20230914	181500	72722605	5010	5010	5010	5010	0
81	20230914	181400	72722605	5010	5010	5010	5010	0
82	20230914	181300	72722605	5010	5010	5010	5010	0
83	20230914	181200	72722605	5010	5010	5010	5010	0
84	20230914	181100	72722605	5010	5010	5010	5010	0
85	20230914	181000	72722605	5010	5010	5010	5010	0
86	20230914	180900	72722605	5010	5010	5010	5010	0
87	20230914	180800	72722605	5010	5010	5010	5010	0
88	20230914	180700	72722605	5010	5010	5010	5010	0
89	20230914	180600	72722605	5010	5010	5010	5010	0
90	20230914	180500	72722605	5010	5010	5010	5010	0
91	20230914	180400	72722605	5010	5010	5010	5010	0
92	20230914	180300	72722605	5010	5010	5010	5010	2
93	20230914	180200	72722605	5010	5010	5010	5010	0
94	20230914	180100	72722605	5010	5010	5010	5010	0
95	20230914	180000	72722605	5010	5010	5010	5010	0
96	20230914	175900	72722605	5010	5010	5010	5010	0
97	20230914	175800	72722605	5010	5010	5010	5010	0
98	20230914	175700	72722605	5010	5010	5010	5010	0
99	20230914	175600	72722605	5010	5010	5010	5010	0
100	20230914	175500	72722605	5010	5010	5010	5010	0
101	20230914	175400	72722605	5010	5010	5010	5010	0
102	20230914	175300	72722605	5010	5010	5010	5010	0
103	20230914	175200	72722605	5010	5010	5010	5010	0
104	20230914	175100	72722605	5010	5010	5010	5010	0
105	20230914	175000	72722605	5010	5010	5010	5010	0
106	20230914	174900	72722605	5010	5010	5010	5010	0
107	20230914	174800	72722605	5010	5010	5010	5010	0
108	20230914	174700	72722605	5010	5010	5010	5010	0
109	20230914	174600	72722605	5010	5010	5010	5010	0
110	20230914	174500	72722605	5010	5010	5010	5010	0
111	20230914	174400	72722605	5010	5010	5010	5010	0
112	20230914	174300	72722605	5010	5010	5010	5010	0
113	20230914	174200	72722605	5010	5010	5010	5010	0
114	20230914	174100	72722605	5010	5010	5010	5010	0
115	20230914	174000	72722605	5010	5010	5010	5010	0
116	20230914	173900	72722605	5010	5010	5010	5010	0
117	20230914	173800	72722605	5010	5010	5010	5010	0
118	20230914	173700	72722605	5010	5010	5010	5010	0
119	20230914	173600	72722605	5010	5010	5010	5010	0
120	20230914	173500	72722605	5010	5010	5010	5010	0
121	20230914	173400	72722605	5010	5010	5010	5010	0
122	20230914	173300	72722605	5010	5010	5010	5010	2
123	20230914	173200	72722605	5010	5010	5010	5010	0
124	20230914	173100	72722605	5010	5010	5010	5010	0
125	20230914	173000	72722605	5010	5010	5010	5010	0
126	20230914	172900	72722605	5010	5010	5010	5010	0
127	20230914	172800	72722605	5010	5010	5010	5010	0
128	20230914	172700	72722605	5010	5010	5010	5010	0
129	20230914	172600	72722605	5010	5010	5010	5010	0
130	20230914	172500	72722605	5010	5010	5010	5010	0
131	20230914	172400	72722605	5010	5010	5010	5010	0
132	20230914	172300	72722605	5010	5010	5010	5010	0
133	20230914	172200	72722605	5010	5010	5010	5010	0
134	20230914	172100	72722605	5010	5010	5010	5010	0
135	20230914	172000	72722605	5010	5010	5010	5010	0
136	20230914	171900	72722605	5010	5010	5010	5010	0
137	20230914	171800	72722605	5010	5010	5010	5010	0
138	20230914	171700	72722605	5010	5010	5010	5010	0
139	20230914	171600	72722605	5010	5010	5010	5010	0
140	20230914	171500	72722605	5010	5010	5010	5010	0
141	20230914	171400	72722605	5010	5010	5010	5010	0
142	20230914	171300	72722605	5010	5010	5010	5010	0
143	20230914	171200	72722605	5010	5010	5010	5010	0
144	20230914	171100	72722605	5010	5010	5010	5010	0
145	20230914	171000	72722605	5010	5010	5010	5010	0
146	20230914	170900	72722605	5010	5010	5010	5010	0
147	20230914	170800	72722605	5010	5010	5010	5010	0
148	20230914	170700	72722605	5010	5010	5010	5010	0
149	20230914	170600	72722605	5010	5010	5010	5010	0
150	20230914	170500	72722605	5010	5010	5010	5010	0
151	20230914	170400	72722605	5010	5010	5010	5010	0
152	20230914	170300	72722605	5010	5010	5010	5010	2
153	20230914	170200	72722605	5010	5010	5010	5010	0
154	20230914	170100	72722605	5010	5010	5010	5010	0
155	20230914	170000	72722605	5010	5010	5010	5010	0
156	20230914	165900	72722605	5010	5010	5010	5010	0
157	20230914	165800	72722605	5010	5010	5010	5010	0
158	20230914	165700	72722605	5010	5010	5010	5010	0
159	20230914	165600	72722605	5010	5010	5010	5010	0
160	20230914	165500	72722605	5010	5010	5010	5010	0
161	20230914	165400	72722605	5010	5010	5010	5010	0
162	20230914	165300	72722605	5010	5010	5010	5010	0
163	20230914	165200	72722605	5010	5010	5010	5010	0
164	20230914	165100	72722605	5010	5010	5010	5010	0
165	20230914	165000	72722605	5010	5010	5010	5010	0
166	20230914	164900	72722605	5010	5010	5010	5010	0
167	20230914	164800	72722605	5010	5010	5010	5010	0
168	20230914	164700	72722605	5010	5010	5010	5010	0
169	20230914	164600	72722605	5010	5010	5010	5010	0
170	20230914	164500	72722605	5010	5010	5010	5010	0
171	20230914	164400	72722605	5010	5010	5010	5010	0
172	20230914	164300	72722605	5010	5010	5010	5010	0
173	20230914	164200	72722605	5010	5010	5010	5010	0
174	20230914	164100	72722605	5010	5010	5010	5010	0
175	20230914	164000	72722605	5010	5010	5010	5010	0
176	20230914	163900	72722605	5010	5010	5010	5010	0
177	20230914	163800	72722605	5010	5010	5010	5010	0
178	20230914	163700	72722605	5010	5010	5010	5010	0
179	20230914	163600	72722605	5010	5010	5010	5010	0
180	20230914	163500	72722605	5010	5010	5010	5010	0
181	20230914	163400	72722605	5010	5010	5010	5010	0
182	20230914	163300	72722605	5010	5010	5010	5010	2
183	20230914	163200	72722605	5010	5010	5010	5010	0
184	20230914	163100	72722605	5010	5010	5010	5010	0
185	20230914	163000	72722605	5010	5010	5010	5010	0
186	20230914	162900	72722605	5010	5010	5010	5010	0
187	20230914	162800	72722605	5010	5010	5010	5010	0
188	20230914	162700	72722605	5010	5010	5010	5010	0
189	20230914	162600	72722605	5010	5010	5010	5010	0
190	20230914	162500	72722605	5010	5010	5010	5010	0
191	20230914	162400	72722605	5010	5010	5010	5010	0
192	20230914	162300	72722605	5010	5010	5010	5010	0
193	20230914	162200	72722605	5010	5010	5010	5010	0
194	20230914	162100	72722605	5010	5010	5010	5010	0
195	20230914	162000	72722605	5010	5010	5010	5010	0
196	20230914	161900	72722605	5010	5010	5010	5010	0
197	20230914	161800	72722605	5010	5010	5010	5010	0
198	20230914	161700	72722605	5010	5010	5010	5010	0
199	20230914	161600	72722605	5010	5010	5010	5010	0
200	20230914	161500	72722605	5010	5010	5010	5010	0
201	20230914	161400	72722605	5010	5010	5010	5010	0
202	20230914	161300	72722605	5010	5010	5010	5010	0
203	20230914	161200	72722605	5010	5010	5010	5010	0
204	20230914	161100	72722605	5010	5010	5010	5010	0
205	20230914	161000	72722605	5010	5010	5010	5010	0
206	20230914	160900	72722605	5010	5010	5010	5010	0
207	20230914	160800	72722605	5010	5010	5010	5010	0
208	20230914	160700	72722605	5010	5010	5010	5010	0
209	20230914	160600	72722605	5010	5010	5010	5010	0
210	20230914	160500	72722605	5010	5010	5010	5010	0
211	20230914	160400	72722605	5010	5010	5010	5010	0
212	20230914	160300	72722605	5010	5010	5010	5010	2
213	20230914	160200	72722605	5010	5010	5010	5010	0
214	20230914	160100	72722605	5010	5010	5010	5010	0
215	20230914	160000	72722605	5010	5010	5010	5010	0
216	20230914	155900	72722605	5010	5010	5010	5010	0
217	20230914	155800	72722605	5010	5010	5010	5010	0
218	20230914	155700	72722605	5010	5010	5010	5010	0
219	20230914	155600	72722605	5010	5010	5010	5010	0
220	20230914	155500	72722605	5010	5010	5010	5010	0
221	20230914	155400	72722605	5010	5010	5010	5010	0
222	20230914	155300	72722605	5010	5010	5010	5010	0
223	20230914	155200	72722605	5010	5010	5010	5010	0
224	20230914	155100	72722605	5010	5010	5010	5010	0
225	20230914	155000	72722605	5010	5010	5010	5010	0
226	20230914	154900	72722605	5010	5010	5010	5010	0
227	20230914	154800	72722605	5010	5010	5010	5010	0
228	20230914	154700	72722605	5010	5010	5010	5010	0
229	20230914	154600	72722605	5010	5010	5010	5010	0
230	20230914	154500	72722605	5010	5010	5010	5010	0
231	20230914	154400	72722605	5010	5010	5010	5010	0
232	20230914	154300	72722605	5010	5010	5010	5010	0
233	20230914	154200	72722605	5010	5010	5010	5010	0
234	20230914	154100	72722605	5010	5010	5010	5010	0
235	20230914	154000	72722605	5010	5010	5010	5010	0
236	20230914	153900	72722605	5010	5010	5010	5010	0
237	20230914	153800	72722605	5010	5010	5010	5010	0
238	20230914	153700	72722605	5010	5010	5010	5010	0
239	20230914	153600	72722605	5010	5010	5010	5010	0
240	20230914	153500	72722605	5010	5010	5010	5010	0
241	20230914	153400	72722605	5010	5010	5010	5010	0
242	20230914	153300	72722605	5010	5010	5010	5010	2
243	20230914	153200	72722605	5010	5010	5010	5010	0
244	20230914	153100	72722605	5010	5010	5010	5010	0
245	20230914	153000	72722605	5010	5010	5010	5010	2
246	20230914	152900	72712585	5010	5010	5010	5010	0
247	20230914	152800	72712585	5010	5010	5010	5010	0
248	20230914	152700	72712585	5010	5010	5010	5010	0
249	20230914	152600	72712585	5010	5010	5010	5010	0
250	20230914	152500	72712585	5010	5010	5010	5010	0
251	20230914	152400	72712585	5010	5010	5010	5010	0
252	20230914	152300	72712585	5010	5010	5010	5010	0
253	20230914	152200	72712585	5010	5010	5010	5010	0
254	20230914	152100	72712585	5010	5010	5010	5010	0
255	20230914	152000	72712585	5010	5010	5010	5010	0
256	20230914	151900	72712585	5010	5010	5010	5010	0
257	20230914	151800	72712585	5010	5010	5010	5010	0
258	20230914	151700	72712585	5010	5010	5010	5010	0
259	20230914	151600	72712585	5010	5010	5010	5010	0
260	20230914	151500	72712585	5010	5010	5010	5010	0
261	20230914	151400	72712585	5010	5010	5010	5010	0
262	20230914	151300	72712585	5010	5010	5010	5010	401
263	20230914	151200	70703575	5010	5010	5010	5010	0
264	20230914	151100	70703575	5010	5010	5010	5010	0
265	20230914	151000	70703575	5010	5010	5010	5010	4
266	20230914	150900	70683535	5010	5010	5010	5010	0
267	20230914	150800	70683535	5010	5010	5010	5010	66
268	20230914	150700	70352875	5010	5010	5010	5010	0
269	20230914	150600	70352875	5010	5010	5010	5010	0
270	20230914	150500	70352875	5010	5000	5010	5000	1437
271	20230914	150400	63167215	5010	5010	5010	5010	0
272	20230914	150300	63167215	5010	5010	5010	5010	0
273	20230914	150200	63167215	5010	5010	5010	5010	0
274	20230914	150100	63167215	5010	5010	5010	5010	0
275	20230914	150000	63167215	5010	5010	5010	5010	66
276	20230914	145900	62836555	5010	5010	5010	5010	0
277	20230914	145800	62836555	5010	5010	5010	5010	0
278	20230914	145700	62836555	5010	5010	5010	5010	0
279	20230914	145600	62836555	5010	5010	5010	5010	0
280	20230914	145500	62836555	5010	5010	5010	5010	66
281	20230914	145400	62505895	5010	5010	5010	5010	0
282	20230914	145300	62505895	5010	5010	5010	5010	59
283	20230914	145200	62210305	5010	5010	5010	5010	0
284	20230914	145100	62210305	5010	5010	5010	5010	0
285	20230914	145000	62210305	5010	5010	5010	5010	66
286	20230914	144900	61879645	5010	5010	5010	5010	0
287	20230914	144800	61879645	5010	5010	5010	5010	0
288	20230914	144700	61879645	5010	5010	5010	5010	0
289	20230914	144600	61879645	5010	5010	5010	5010	0
290	20230914	144500	61879645	5010	5010	5010	5010	66
291	20230914	144400	61548985	5000	5000	5000	5000	0
292	20230914	144300	61548985	5000	5000	5000	5000	0
293	20230914	144200	61548985	5000	5000	5000	5000	0
294	20230914	144100	61548985	5000	5000	5000	5000	0
295	20230914	144000	61548985	5000	5000	5000	5000	0
296	20230914	143900	61548985	5000	5000	5000	5000	0
297	20230914	143800	61548985	5000	5000	5000	5000	0
298	20230914	143700	61548985	5000	5000	5000	5000	0
299	20230914	143600	61548985	5000	5000	5000	5000	0
300	20230914	143500	61548985	5000	5000	5000	5000	0
301	20230914	143400	61548985	5000	5000	5000	5000	0
302	20230914	143300	61548985	5000	5000	5000	5000	0
303	20230914	143200	61548985	5000	5000	5000	5000	0
304	20230914	143100	61548985	5000	5000	5000	5000	0
305	20230914	143000	61548985	5000	5000	5000	5000	0
306	20230914	142900	61548985	5000	5000	5000	5000	0
307	20230914	142800	61548985	5000	5000	5000	5000	0
308	20230914	142700	61548985	5000	5000	5000	5000	0
309	20230914	142600	61548985	5000	5000	5000	5000	0
310	20230914	142500	61548985	5000	5000	5000	5000	0
311	20230914	142400	61548985	5000	5000	5000	5000	0
312	20230914	142300	61548985	5000	5000	5000	5000	0
313	20230914	142200	61548985	5000	5000	5000	5000	0
314	20230914	142100	61548985	5000	5000	5000	5000	0
315	20230914	142000	61548985	5000	5000	5000	5000	0
316	20230914	141900	61548985	5000	5000	5000	5000	0
317	20230914	141800	61548985	5000	5000	5000	5000	0
318	20230914	141700	61548985	5000	5000	5000	5000	0
319	20230914	141600	61548985	5000	5000	5000	5000	0
320	20230914	141500	61548985	5000	5000	5000	5000	0
321	20230914	141400	61548985	5000	5000	5000	5000	0
322	20230914	141300	61548985	5000	5000	5000	5000	1
323	20230914	141200	61543985	5000	5000	5000	5000	0
324	20230914	141100	61543985	5000	5000	5000	5000	0
325	20230914	141000	61543985	5000	5000	5000	5000	187
326	20230914	140900	60608985	5000	5000	5000	5000	0
327	20230914	140800	60608985	5000	5000	5000	5000	0
328	20230914	140700	60608985	5000	5000	5000	5000	0
329	20230914	140600	60608985	5000	5000	5000	5000	0
330	20230914	140500	60608985	5000	5000	5000	5000	0
331	20230914	140400	60608985	5000	5000	5000	5000	0
332	20230914	140300	60608985	5000	5000	5000	5000	0
333	20230914	140200	60608985	5000	5000	5000	5000	0
334	20230914	140100	60608985	5000	5000	5000	5000	0
335	20230914	140000	60608985	5000	5000	5000	5000	0
336	20230914	135900	60608985	5000	5000	5000	5000	0
337	20230914	135800	60608985	5000	5000	5000	5000	0
338	20230914	135700	60608985	5000	5000	5000	5000	0
339	20230914	135600	60608985	5000	5000	5000	5000	0
340	20230914	135500	60608985	5000	5000	5000	5000	0
341	20230914	135400	60608985	5000	5000	5000	5000	0
342	20230914	135300	60608985	5000	5000	5000	5000	0
343	20230914	135200	60608985	5000	5000	5000	5000	0
344	20230914	135100	60608985	5000	5000	5000	5000	0
345	20230914	135000	60608985	5000	5000	5000	5000	0
346	20230914	134900	60608985	5000	5000	5000	5000	0
347	20230914	134800	60608985	5000	5000	5000	5000	0
348	20230914	134700	60608985	5000	5000	5000	5000	0
349	20230914	134600	60608985	5000	5000	5000	5000	0
350	20230914	134500	60608985	5000	5000	5000	5000	0
351	20230914	134400	60608985	5000	5000	5000	5000	0
352	20230914	134300	60608985	5000	5000	5000	5000	0
353	20230914	134200	60608985	5000	5000	5000	5000	0
354	20230914	134100	60608985	5000	5000	5000	5000	0
355	20230914	134000	60608985	5000	5000	5000	5000	0
356	20230914	133900	60608985	5000	5000	5000	5000	0
357	20230914	133800	60608985	5000	5000	5000	5000	0
358	20230914	133700	60608985	5000	5000	5000	5000	0
359	20230914	133600	60608985	5000	5000	5000	5000	0
360	20230914	133500	60608985	5000	5000	5000	5000	91
361	20230914	133400	60153985	4970	4970	4970	4970	0
362	20230914	133300	60153985	4970	4970	4970	4970	0
363	20230914	133200	60153985	4970	4970	4970	4970	0
364	20230914	133100	60153985	4970	4970	4970	4970	0
365	20230914	133000	60153985	4970	4970	4970	4970	0
366	20230914	132900	60153985	4970	4970	4970	4970	0
367	20230914	132800	60153985	4970	4970	4970	4970	0
368	20230914	132700	60153985	4970	4970	4970	4970	0
369	20230914	132600	60153985	4970	4970	4970	4970	0
370	20230914	132500	60153985	4970	4970	4970	4970	0
371	20230914	132400	60153985	4970	4970	4970	4970	0
372	20230914	132300	60153985	4970	4970	4970	4970	0
373	20230914	132200	60153985	4970	4970	4970	4970	0
374	20230914	132100	60153985	4970	4970	4970	4970	0
375	20230914	132000	60153985	4970	4970	4970	4970	0
376	20230914	131900	60153985	4970	4970	4970	4970	0
377	20230914	131800	60153985	4970	4970	4970	4970	0
378	20230914	131700	60153985	4970	4970	4970	4970	0
379	20230914	131600	60153985	4970	4970	4970	4970	0
380	20230914	131500	60153985	4970	4970	4970	4970	0
381	20230914	131400	60153985	4970	4970	4970	4970	0
382	20230914	131300	60153985	4970	4970	4970	4970	0
383	20230914	131200	60153985	4970	4970	4970	4970	0
384	20230914	131100	60153985	4970	4970	4970	4970	0
385	20230914	131000	60153985	4970	4970	4970	4970	0
386	20230914	130900	60153985	4970	4970	4970	4970	0
387	20230914	130800	60153985	4970	4970	4970	4970	0
388	20230914	130700	60153985	4970	4970	4970	4970	0
389	20230914	130600	60153985	4970	4970	4970	4970	0
390	20230914	130500	60153985	4970	4970	4970	4970	0
391	20230914	130400	60153985	4970	4970	4970	4970	0
392	20230914	130300	60153985	4970	4970	4970	4970	0
393	20230914	130200	60153985	4970	4970	4970	4970	0
394	20230914	130100	60153985	4970	4970	4970	4970	0
395	20230914	130000	60153985	4970	4970	4970	4970	0
396	20230914	125900	60153985	4970	4970	4970	4970	0
397	20230914	125800	60153985	4970	4970	4970	4970	0
398	20230914	125700	60153985	4970	4970	4970	4970	0
399	20230914	125600	60153985	4970	4970	4970	4970	0
400	20230914	125500	60153985	4970	4970	4970	4970	0
401	20230914	125400	60153985	4970	4970	4970	4970	0
402	20230914	125300	60153985	4970	4970	4970	4970	0
403	20230914	125200	60153985	4970	4970	4970	4970	0
404	20230914	125100	60153985	4970	4970	4970	4970	0
405	20230914	125000	60153985	4970	4970	4970	4970	0
406	20230914	124900	60153985	4970	4970	4970	4970	0
407	20230914	124800	60153985	4970	4970	4970	4970	0
408	20230914	124700	60153985	4970	4970	4970	4970	0
409	20230914	124600	60153985	4970	4970	4970	4970	0
410	20230914	124500	60153985	4970	4970	4970	4970	0
411	20230914	124400	60153985	4970	4970	4970	4970	0
412	20230914	124300	60153985	4970	4970	4970	4970	0
413	20230914	124200	60153985	4970	4970	4970	4970	0
414	20230914	124100	60153985	4970	4970	4970	4970	0
415	20230914	124000	60153985	4970	4970	4970	4970	0
416	20230914	123900	60153985	4970	4970	4970	4970	0
417	20230914	123800	60153985	4970	4970	4970	4970	0
418	20230914	123700	60153985	4970	4970	4970	4970	0
419	20230914	123600	60153985	4970	4970	4970	4970	0
420	20230914	123500	60153985	4970	4970	4970	4970	0
421	20230914	123400	60153985	4970	4970	4970	4970	0
422	20230914	123300	60153985	4970	4970	4970	4970	0
423	20230914	123200	60153985	4970	4970	4970	4970	0
424	20230914	123100	60153985	4970	4970	4970	4970	0
425	20230914	123000	60153985	4970	4970	4970	4970	0
426	20230914	122900	60153985	4970	4970	4970	4970	0
427	20230914	122800	60153985	4970	4970	4970	4970	0
428	20230914	122700	60153985	4970	4990	4990	4970	1123
429	20230914	122600	54568490	5000	5000	5000	5000	0
430	20230914	122500	54568490	5000	5000	5000	5000	0
431	20230914	122400	54568490	5000	5000	5000	5000	0
432	20230914	122300	54568490	5000	5000	5000	5000	0
433	20230914	122200	54568490	5000	5000	5000	5000	0
434	20230914	122100	54568490	5000	5000	5000	5000	1
435	20230914	122000	54563490	4990	4990	4990	4990	0
436	20230914	121900	54563490	4990	4990	4990	4990	0
437	20230914	121800	54563490	4990	4990	4990	4990	0
438	20230914	121700	54563490	4990	4990	4990	4990	0
439	20230914	121600	54563490	4990	4990	4990	4990	0
440	20230914	121500	54563490	4990	4990	4990	4990	0
441	20230914	121400	54563490	4990	4990	4990	4990	0
442	20230914	121300	54563490	4990	4990	4990	4990	0
443	20230914	121200	54563490	4990	4990	4990	4990	0
444	20230914	121100	54563490	4990	4990	4990	4990	0
445	20230914	121000	54563490	4990	4990	4990	4990	0
446	20230914	120900	54563490	4990	4990	4990	4990	0
447	20230914	120800	54563490	4990	4990	4990	4990	0
448	20230914	120700	54563490	4990	4990	4990	4990	0
449	20230914	120600	54563490	4990	4990	4990	4990	0
450	20230914	120500	54563490	4990	4990	4990	4990	0
451	20230914	120400	54563490	4990	4990	4990	4990	0
452	20230914	120300	54563490	4990	4990	4990	4990	0
453	20230914	120200	54563490	4990	4990	4990	4990	0
454	20230914	120100	54563490	4990	4990	4990	4990	0
455	20230914	120000	54563490	4990	4990	4990	4990	0
456	20230914	115900	54563490	4990	4990	4990	4990	0
457	20230914	115800	54563490	4990	4990	4990	4990	0
458	20230914	115700	54563490	4990	4990	4990	4990	0
459	20230914	115600	54563490	4990	4990	4990	4990	0
460	20230914	115500	54563490	4990	4990	4990	4990	0
461	20230914	115400	54563490	4990	4990	4990	4990	0
462	20230914	115300	54563490	4990	4995	4995	4990	14
463	20230914	115200	54493605	5000	5000	5000	5000	0
464	20230914	115100	54493605	5000	5000	5000	5000	0
465	20230914	115000	54493605	5000	5000	5000	5000	0
466	20230914	114900	54493605	5000	5000	5000	5000	0
467	20230914	114800	54493605	5000	5000	5000	5000	0
468	20230914	114700	54493605	5000	5000	5000	5000	0
469	20230914	114600	54493605	5000	5000	5000	5000	0
470	20230914	114500	54493605	5000	5000	5000	5000	0
471	20230914	114400	54493605	5000	5000	5000	5000	0
472	20230914	114300	54493605	5000	5000	5000	5000	0
473	20230914	114200	54493605	5000	5000	5000	5000	0
474	20230914	114100	54493605	5000	5000	5000	5000	0
475	20230914	114000	54493605	5000	5000	5000	5000	0
476	20230914	113900	54493605	5000	5000	5000	5000	0
477	20230914	113800	54493605	5000	5000	5000	5000	1
478	20230914	113700	54488605	5000	5000	5000	5000	0
479	20230914	113600	54488605	5000	5000	5000	5000	0
480	20230914	113500	54488605	5000	5000	5000	5000	3
481	20230914	113400	54473605	4995	4995	4995	4995	0
482	20230914	113300	54473605	4995	4995	4995	4995	0
483	20230914	113200	54473605	4995	4995	4995	4995	0
484	20230914	113100	54473605	4995	4995	4995	4995	0
485	20230914	113000	54473605	4995	4995	4995	4995	0
486	20230914	112900	54473605	4995	4995	4995	4995	0
487	20230914	112800	54473605	4995	4995	4995	4995	0
488	20230914	112700	54473605	4995	4995	4995	4995	0
489	20230914	112600	54473605	4995	4995	4995	4995	0
490	20230914	112500	54473605	4995	4995	4995	4995	0
491	20230914	112400	54473605	4995	4995	4995	4995	0
492	20230914	112300	54473605	4995	4995	4995	4995	0
493	20230914	112200	54473605	4995	4995	4995	4995	0
494	20230914	112100	54473605	4995	4995	4995	4995	0
495	20230914	112000	54473605	4995	4995	4995	4995	0
496	20230914	111900	54473605	4995	4995	4995	4995	0
497	20230914	111800	54473605	4995	4995	4995	4995	0
498	20230914	111700	54473605	4995	4995	4995	4995	0
499	20230914	111600	54473605	4995	4995	4995	4995	0
500	20230914	111500	54473605	4995	4995	4995	4995	0
501	20230914	111400	54473605	4995	4995	4995	4995	0
502	20230914	111300	54473605	4995	4995	4995	4995	0
503	20230914	111200	54473605	4995	4995	4995	4995	0
504	20230914	111100	54473605	4995	4995	4995	4995	0
505	20230914	111000	54473605	4995	4995	4995	4995	0
506	20230914	110900	54473605	4995	4995	4995	4995	0
507	20230914	110800	54473605	4995	4995	4995	4995	0
508	20230914	110700	54473605	4995	4995	4995	4995	0
509	20230914	110600	54473605	4995	4995	4995	4995	0
510	20230914	110500	54473605	4995	4995	4995	4995	0
511	20230914	110400	54473605	4995	4995	4995	4995	0
512	20230914	110300	54473605	4995	4995	4995	4995	0
513	20230914	110200	54473605	4995	4995	4995	4995	0
514	20230914	110100	54473605	4995	4995	4995	4995	0
515	20230914	110000	54473605	4995	4995	4995	4995	0
516	20230914	105900	54473605	4995	4995	4995	4995	0
517	20230914	105800	54473605	4995	4995	4995	4995	0
518	20230914	105700	54473605	4995	4995	4995	4995	0
519	20230914	105600	54473605	4995	4995	4995	4995	0
520	20230914	105500	54473605	4995	4995	4995	4995	0
521	20230914	105400	54473605	4995	4995	4995	4995	0
522	20230914	105300	54473605	4995	4995	4995	4995	0
523	20230914	105200	54473605	4995	4995	4995	4995	0
524	20230914	105100	54473605	4995	4995	4995	4995	0
525	20230914	105000	54473605	4995	4995	4995	4995	0
526	20230914	104900	54473605	4995	4995	4995	4995	0
527	20230914	104800	54473605	4995	4995	4995	4995	6
528	20230914	104700	54443635	4985	4985	4985	4985	0
529	20230914	104600	54443635	4985	4985	4985	4985	0
530	20230914	104500	54443635	4985	4985	4985	4985	0
531	20230914	104400	54443635	4985	4985	4985	4985	0
532	20230914	104300	54443635	4985	4985	4985	4985	0
533	20230914	104200	54443635	4985	4985	4985	4985	0
534	20230914	104100	54443635	4985	4985	4985	4985	0
535	20230914	104000	54443635	4985	4985	4985	4985	0
536	20230914	103900	54443635	4985	4985	4985	4985	0
537	20230914	103800	54443635	4985	4985	4985	4985	0
538	20230914	103700	54443635	4985	4985	4985	4985	0
539	20230914	103600	54443635	4985	4985	4985	4985	0
540	20230914	103500	54443635	4985	4985	4985	4985	0
541	20230914	103400	54443635	4985	4985	4985	4985	0
542	20230914	103300	54443635	4985	4985	4985	4985	0
543	20230914	103200	54443635	4985	4990	4990	4985	4929
544	20230914	103100	29864015	4995	4995	4995	4995	0
545	20230914	103000	29864015	4995	4995	4995	4995	0
546	20230914	102900	29864015	4995	4995	4995	4995	0
547	20230914	102800	29864015	4995	4995	4995	4995	0
548	20230914	102700	29864015	4995	4995	4995	4995	0
549	20230914	102600	29864015	4995	4995	4995	4995	0
550	20230914	102500	29864015	4995	4995	4995	4995	4
551	20230914	102400	29844035	4990	4990	4990	4990	0
552	20230914	102300	29844035	4990	4990	4990	4990	0
553	20230914	102200	29844035	4990	4990	4990	4990	0
554	20230914	102100	29844035	4990	4990	4990	4990	0
555	20230914	102000	29844035	4990	4990	4990	4990	0
556	20230914	101900	29844035	4990	4990	4990	4990	0
557	20230914	101800	29844035	4990	4990	4990	4990	0
558	20230914	101700	29844035	4990	4990	4990	4990	0
559	20230914	101600	29844035	4990	4990	4990	4990	0
560	20230914	101500	29844035	4990	4990	4990	4990	0
561	20230914	101400	29844035	4990	4990	4990	4990	0
562	20230914	101300	29844035	4990	4990	4990	4990	0
563	20230914	101200	29844035	4990	4990	4990	4990	300
564	20230914	101100	28347035	4985	4985	4985	4985	0
565	20230914	101000	28347035	4985	4985	4985	4985	0
566	20230914	100900	28347035	4985	4985	4985	4985	0
567	20230914	100800	28347035	4985	4985	4985	4985	0
568	20230914	100700	28347035	4985	4985	4985	4985	0
569	20230914	100600	28347035	4985	4985	4985	4985	0
570	20230914	100500	28347035	4985	4985	4985	4985	2
571	20230914	100400	28337065	4985	4985	4985	4985	0
572	20230914	100300	28337065	4985	4985	4985	4985	0
573	20230914	100200	28337065	4985	4985	4985	4985	0
574	20230914	100100	28337065	4985	4985	4985	4985	0
575	20230914	100000	28337065	4985	4985	4985	4985	1
576	20230914	095900	28332080	5010	5010	5010	5010	0
577	20230914	095800	28332080	5010	5010	5010	5010	0
578	20230914	095700	28332080	5010	5010	5010	5010	2486
579	20230914	095600	15877220	5010	5010	5010	5010	0
580	20230914	095500	15877220	5010	5010	5010	5010	512
581	20230914	095400	13312100	4990	4990	4990	4990	0
582	20230914	095300	13312100	4990	4990	4990	4990	0
583	20230914	095200	13312100	4990	4990	4990	4990	0
584	20230914	095100	13312100	4990	4990	4990	4990	0
585	20230914	095000	13312100	4990	4990	4990	4990	0
586	20230914	094900	13312100	4990	4990	4990	4990	0
587	20230914	094800	13312100	4990	4990	4990	4990	0
588	20230914	094700	13312100	4990	4990	4990	4990	3
589	20230914	094600	13297130	4990	4990	4990	4990	0
590	20230914	094500	13297130	4990	4990	4990	4990	0
591	20230914	094400	13297130	4990	4990	4990	4990	0
592	20230914	094300	13297130	4990	4990	4990	4990	0
593	20230914	094200	13297130	4990	4990	4990	4990	0
594	20230914	094100	13297130	4990	4985	4995	4985	2001
595	20230914	094000	3308540	4985	4985	4985	4985	0
596	20230914	093900	3308540	4985	4985	4985	4985	10
597	20230914	093800	3258690	4985	4985	4985	4985	0
598	20230914	093700	3258690	4985	4985	4985	4985	0
599	20230914	093600	3258690	4985	4985	4985	4985	0
600	20230914	093500	3258690	4985	4985	4985	4985	10
601	20230914	093400	3208840	4985	4985	4985	4985	201
602	20230914	093300	2206855	4970	4970	4970	4970	3
603	20230914	093200	2191945	4970	4970	4970	4970	30
604	20230914	093100	2042845	4970	4970	4970	4970	0
605	20230914	093000	2042845	4970	4970	4970	4970	0
606	20230914	092900	2042845	4970	4970	4970	4970	0
607	20230914	092800	2042845	4970	4970	4970	4970	0
608	20230914	092700	2042845	4970	4970	4970	4970	0
609	20230914	092600	2042845	4970	4970	4970	4970	0
610	20230914	092500	2042845	4970	4970	4970	4970	0
611	20230914	092400	2042845	4970	4970	4970	4970	0
612	20230914	092300	2042845	4970	4970	4970	4970	0
613	20230914	092200	2042845	4970	4970	4970	4970	0
614	20230914	092100	2042845	4970	4970	4970	4970	0
615	20230914	092000	2042845	4970	4970	4970	4970	0
616	20230914	091900	2042845	4970	4970	4970	4970	0
617	20230914	091800	2042845	4970	4970	4970	4970	8
618	20230914	091700	2003085	4960	4960	4960	4960	0
619	20230914	091600	2003085	4960	4960	4960	4960	10
620	20230914	091500	1953485	4960	4960	4960	4960	0
621	20230914	091400	1953485	4960	4960	4960	4960	0
622	20230914	091300	1953485	4960	4960	4960	4960	0
623	20230914	091200	1953485	4960	4960	4960	4960	0
624	20230914	091100	1953485	4960	4960	4960	4960	10
625	20230914	091000	1903885	4945	4945	4945	4945	0
626	20230914	090900	1903885	4945	4945	4945	4945	0
627	20230914	090800	1903885	4945	4945	4945	4945	22
628	20230914	090700	1795095	4945	4950	4950	4945	221
629	20230914	090600	702190	4945	4945	4945	4945	0
630	20230914	090500	702190	4945	4945	4945	4945	0
631	20230914	090400	702190	4945	4945	4945	4945	0
632	20230914	090300	702190	4945	4945	4945	4945	0
633	20230914	090200	702190	4945	4945	4945	4945	0
634	20230914	090100	702190	4945	4945	4945	4945	0
635	20230914	090000	702190	4945	4945	4945	4945	142