KissMeData/079000/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	193600	11525870	5040	5040	5040	5040	2
3	20230918	193500	11525870	5040	5040	5040	5040	0
4	20230918	193400	11525870	5040	5040	5040	5040	0
5	20230918	193300	11525870	5040	5040	5040	5040	0
6	20230918	193200	11525870	5040	5040	5040	5040	0
7	20230918	193100	11525870	5040	5040	5040	5040	0
8	20230918	193000	11525870	5040	5040	5040	5040	0
9	20230918	192900	11525870	5040	5040	5040	5040	0
10	20230918	192800	11525870	5040	5040	5040	5040	0
11	20230918	192700	11525870	5040	5040	5040	5040	0
12	20230918	192600	11525870	5040	5040	5040	5040	0
13	20230918	192500	11525870	5040	5040	5040	5040	0
14	20230918	192400	11525870	5040	5040	5040	5040	0
15	20230918	192300	11525870	5040	5040	5040	5040	0
16	20230918	192200	11525870	5040	5040	5040	5040	0
17	20230918	192100	11525870	5040	5040	5040	5040	0
18	20230918	192000	11525870	5040	5040	5040	5040	0
19	20230918	191900	11525870	5040	5040	5040	5040	0
20	20230918	191800	11525870	5040	5040	5040	5040	0
21	20230918	191700	11525870	5040	5040	5040	5040	0
22	20230918	191600	11525870	5040	5040	5040	5040	0
23	20230918	191500	11525870	5040	5040	5040	5040	0
24	20230918	191400	11525870	5040	5040	5040	5040	0
25	20230918	191300	11525870	5040	5040	5040	5040	0
26	20230918	191200	11525870	5040	5040	5040	5040	0
27	20230918	191100	11525870	5040	5040	5040	5040	0
28	20230918	191000	11525870	5040	5040	5040	5040	0
29	20230918	190900	11525870	5040	5040	5040	5040	0
30	20230918	190800	11525870	5040	5040	5040	5040	0
31	20230918	190700	11525870	5040	5040	5040	5040	0
32	20230918	190600	11525870	5040	5040	5040	5040	2
33	20230918	190500	11525870	5040	5040	5040	5040	0
34	20230918	190400	11525870	5040	5040	5040	5040	0
35	20230918	190300	11525870	5040	5040	5040	5040	0
36	20230918	190200	11525870	5040	5040	5040	5040	0
37	20230918	190100	11525870	5040	5040	5040	5040	0
38	20230918	190000	11525870	5040	5040	5040	5040	0
39	20230918	185900	11525870	5040	5040	5040	5040	0
40	20230918	185800	11525870	5040	5040	5040	5040	0
41	20230918	185700	11525870	5040	5040	5040	5040	0
42	20230918	185600	11525870	5040	5040	5040	5040	0
43	20230918	185500	11525870	5040	5040	5040	5040	0
44	20230918	185400	11525870	5040	5040	5040	5040	0
45	20230918	185300	11525870	5040	5040	5040	5040	0
46	20230918	185200	11525870	5040	5040	5040	5040	0
47	20230918	185100	11525870	5040	5040	5040	5040	0
48	20230918	185000	11525870	5040	5040	5040	5040	0
49	20230918	184900	11525870	5040	5040	5040	5040	0
50	20230918	184800	11525870	5040	5040	5040	5040	0
51	20230918	184700	11525870	5040	5040	5040	5040	0
52	20230918	184600	11525870	5040	5040	5040	5040	0
53	20230918	184500	11525870	5040	5040	5040	5040	0
54	20230918	184400	11525870	5040	5040	5040	5040	0
55	20230918	184300	11525870	5040	5040	5040	5040	0
56	20230918	184200	11525870	5040	5040	5040	5040	0
57	20230918	184100	11525870	5040	5040	5040	5040	0
58	20230918	184000	11525870	5040	5040	5040	5040	0
59	20230918	183900	11525870	5040	5040	5040	5040	0
60	20230918	183800	11525870	5040	5040	5040	5040	0
61	20230918	183700	11525870	5040	5040	5040	5040	0
62	20230918	183600	11525870	5040	5040	5040	5040	2
63	20230918	183500	11525870	5040	5040	5040	5040	0
64	20230918	183400	11525870	5040	5040	5040	5040	0
65	20230918	183300	11525870	5040	5040	5040	5040	0
66	20230918	183200	11525870	5040	5040	5040	5040	0
67	20230918	183100	11525870	5040	5040	5040	5040	0
68	20230918	183000	11525870	5040	5040	5040	5040	0
69	20230918	182900	11525870	5040	5040	5040	5040	0
70	20230918	182800	11525870	5040	5040	5040	5040	0
71	20230918	182700	11525870	5040	5040	5040	5040	0
72	20230918	182600	11525870	5040	5040	5040	5040	0
73	20230918	182500	11525870	5040	5040	5040	5040	0
74	20230918	182400	11525870	5040	5040	5040	5040	0
75	20230918	182300	11525870	5040	5040	5040	5040	0
76	20230918	182200	11525870	5040	5040	5040	5040	0
77	20230918	182100	11525870	5040	5040	5040	5040	0
78	20230918	182000	11525870	5040	5040	5040	5040	0
79	20230918	181900	11525870	5040	5040	5040	5040	0
80	20230918	181800	11525870	5040	5040	5040	5040	0
81	20230918	181700	11525870	5040	5040	5040	5040	0
82	20230918	181600	11525870	5040	5040	5040	5040	0
83	20230918	181500	11525870	5040	5040	5040	5040	0
84	20230918	181400	11525870	5040	5040	5040	5040	0
85	20230918	181300	11525870	5040	5040	5040	5040	0
86	20230918	181200	11525870	5040	5040	5040	5040	0
87	20230918	181100	11525870	5040	5040	5040	5040	0
88	20230918	181000	11525870	5040	5040	5040	5040	0
89	20230918	180900	11525870	5040	5040	5040	5040	0
90	20230918	180800	11525870	5040	5040	5040	5040	0
91	20230918	180700	11525870	5040	5040	5040	5040	0
92	20230918	180600	11525870	5040	5040	5040	5040	2
93	20230918	180500	11525870	5040	5040	5040	5040	0
94	20230918	180400	11525870	5040	5040	5040	5040	0
95	20230918	180300	11525870	5040	5040	5040	5040	0
96	20230918	180200	11525870	5040	5040	5040	5040	0
97	20230918	180100	11525870	5040	5040	5040	5040	0
98	20230918	180000	11525870	5040	5040	5040	5040	0
99	20230918	175900	11525870	5040	5040	5040	5040	0
100	20230918	175800	11525870	5040	5040	5040	5040	0
101	20230918	175700	11525870	5040	5040	5040	5040	0
102	20230918	175600	11525870	5040	5040	5040	5040	0
103	20230918	175500	11525870	5040	5040	5040	5040	0
104	20230918	175400	11525870	5040	5040	5040	5040	0
105	20230918	175300	11525870	5040	5040	5040	5040	0
106	20230918	175200	11525870	5040	5040	5040	5040	0
107	20230918	175100	11525870	5040	5040	5040	5040	0
108	20230918	175000	11525870	5040	5040	5040	5040	0
109	20230918	174900	11525870	5040	5040	5040	5040	0
110	20230918	174800	11525870	5040	5040	5040	5040	0
111	20230918	174700	11525870	5040	5040	5040	5040	0
112	20230918	174600	11525870	5040	5040	5040	5040	0
113	20230918	174500	11525870	5040	5040	5040	5040	0
114	20230918	174400	11525870	5040	5040	5040	5040	0
115	20230918	174300	11525870	5040	5040	5040	5040	0
116	20230918	174200	11525870	5040	5040	5040	5040	0
117	20230918	174100	11525870	5040	5040	5040	5040	0
118	20230918	174000	11525870	5040	5040	5040	5040	0
119	20230918	173900	11525870	5040	5040	5040	5040	0
120	20230918	173800	11525870	5040	5040	5040	5040	0
121	20230918	173700	11525870	5040	5040	5040	5040	0
122	20230918	173600	11525870	5040	5040	5040	5040	2
123	20230918	173500	11525870	5040	5040	5040	5040	0
124	20230918	173400	11525870	5040	5040	5040	5040	0
125	20230918	173300	11525870	5040	5040	5040	5040	0
126	20230918	173200	11525870	5040	5040	5040	5040	0
127	20230918	173100	11525870	5040	5040	5040	5040	0
128	20230918	173000	11525870	5040	5040	5040	5040	0
129	20230918	172900	11525870	5040	5040	5040	5040	0
130	20230918	172800	11525870	5040	5040	5040	5040	0
131	20230918	172700	11525870	5040	5040	5040	5040	0
132	20230918	172600	11525870	5040	5040	5040	5040	0
133	20230918	172500	11525870	5040	5040	5040	5040	0
134	20230918	172400	11525870	5040	5040	5040	5040	0
135	20230918	172300	11525870	5040	5040	5040	5040	0
136	20230918	172200	11525870	5040	5040	5040	5040	0
137	20230918	172100	11525870	5040	5040	5040	5040	0
138	20230918	172000	11525870	5040	5040	5040	5040	0
139	20230918	171900	11525870	5040	5040	5040	5040	0
140	20230918	171800	11525870	5040	5040	5040	5040	0
141	20230918	171700	11525870	5040	5040	5040	5040	0
142	20230918	171600	11525870	5040	5040	5040	5040	0
143	20230918	171500	11525870	5040	5040	5040	5040	0
144	20230918	171400	11525870	5040	5040	5040	5040	0
145	20230918	171300	11525870	5040	5040	5040	5040	0
146	20230918	171200	11525870	5040	5040	5040	5040	0
147	20230918	171100	11525870	5040	5040	5040	5040	0
148	20230918	171000	11525870	5040	5040	5040	5040	0
149	20230918	170900	11525870	5040	5040	5040	5040	0
150	20230918	170800	11525870	5040	5040	5040	5040	0
151	20230918	170700	11525870	5040	5040	5040	5040	0
152	20230918	170600	11525870	5040	5040	5040	5040	2
153	20230918	170500	11525870	5040	5040	5040	5040	0
154	20230918	170400	11525870	5040	5040	5040	5040	0
155	20230918	170300	11525870	5040	5040	5040	5040	0
156	20230918	170200	11525870	5040	5040	5040	5040	0
157	20230918	170100	11525870	5040	5040	5040	5040	0
158	20230918	170000	11525870	5040	5040	5040	5040	0
159	20230918	165900	11525870	5040	5040	5040	5040	0
160	20230918	165800	11525870	5040	5040	5040	5040	0
161	20230918	165700	11525870	5040	5040	5040	5040	0
162	20230918	165600	11525870	5040	5040	5040	5040	0
163	20230918	165500	11525870	5040	5040	5040	5040	0
164	20230918	165400	11525870	5040	5040	5040	5040	0
165	20230918	165300	11525870	5040	5040	5040	5040	0
166	20230918	165200	11525870	5040	5040	5040	5040	0
167	20230918	165100	11525870	5040	5040	5040	5040	0
168	20230918	165000	11525870	5040	5040	5040	5040	0
169	20230918	164900	11525870	5040	5040	5040	5040	0
170	20230918	164800	11525870	5040	5040	5040	5040	0
171	20230918	164700	11525870	5040	5040	5040	5040	0
172	20230918	164600	11525870	5040	5040	5040	5040	0
173	20230918	164500	11525870	5040	5040	5040	5040	0
174	20230918	164400	11525870	5040	5040	5040	5040	0
175	20230918	164300	11525870	5040	5040	5040	5040	0
176	20230918	164200	11525870	5040	5040	5040	5040	0
177	20230918	164100	11525870	5040	5040	5040	5040	0
178	20230918	164000	11525870	5040	5040	5040	5040	0
179	20230918	163900	11525870	5040	5040	5040	5040	0
180	20230918	163800	11525870	5040	5040	5040	5040	0
181	20230918	163700	11525870	5040	5040	5040	5040	0
182	20230918	163600	11525870	5040	5040	5040	5040	2
183	20230918	163500	11525870	5040	5040	5040	5040	0
184	20230918	163400	11525870	5040	5040	5040	5040	0
185	20230918	163300	11525870	5040	5040	5040	5040	0
186	20230918	163200	11525870	5040	5040	5040	5040	0
187	20230918	163100	11525870	5040	5040	5040	5040	0
188	20230918	163000	11525870	5040	5040	5040	5040	0
189	20230918	162900	11525870	5040	5040	5040	5040	0
190	20230918	162800	11525870	5040	5040	5040	5040	0
191	20230918	162700	11525870	5040	5040	5040	5040	0
192	20230918	162600	11525870	5040	5040	5040	5040	0
193	20230918	162500	11525870	5040	5040	5040	5040	0
194	20230918	162400	11525870	5040	5040	5040	5040	0
195	20230918	162300	11525870	5040	5040	5040	5040	0
196	20230918	162200	11525870	5040	5040	5040	5040	0
197	20230918	162100	11525870	5040	5040	5040	5040	0
198	20230918	162000	11525870	5040	5040	5040	5040	0
199	20230918	161900	11525870	5040	5040	5040	5040	0
200	20230918	161800	11525870	5040	5040	5040	5040	0
201	20230918	161700	11525870	5040	5040	5040	5040	0
202	20230918	161600	11525870	5040	5040	5040	5040	0
203	20230918	161500	11525870	5040	5040	5040	5040	0
204	20230918	161400	11525870	5040	5040	5040	5040	0
205	20230918	161300	11525870	5040	5040	5040	5040	0
206	20230918	161200	11525870	5040	5040	5040	5040	0
207	20230918	161100	11525870	5040	5040	5040	5040	0
208	20230918	161000	11525870	5040	5040	5040	5040	0
209	20230918	160900	11525870	5040	5040	5040	5040	0
210	20230918	160800	11525870	5040	5040	5040	5040	0
211	20230918	160700	11525870	5040	5040	5040	5040	0
212	20230918	160600	11525870	5040	5040	5040	5040	2
213	20230918	160500	11525870	5040	5040	5040	5040	0
214	20230918	160400	11525870	5040	5040	5040	5040	0
215	20230918	160300	11525870	5040	5040	5040	5040	0
216	20230918	160200	11525870	5040	5040	5040	5040	0
217	20230918	160100	11525870	5040	5040	5040	5040	0
218	20230918	160000	11525870	5040	5040	5040	5040	0
219	20230918	155900	11525870	5040	5040	5040	5040	0
220	20230918	155800	11525870	5040	5040	5040	5040	0
221	20230918	155700	11525870	5040	5040	5040	5040	0
222	20230918	155600	11525870	5040	5040	5040	5040	0
223	20230918	155500	11525870	5040	5040	5040	5040	0
224	20230918	155400	11525870	5040	5040	5040	5040	0
225	20230918	155300	11525870	5040	5040	5040	5040	0
226	20230918	155200	11525870	5040	5040	5040	5040	0
227	20230918	155100	11525870	5040	5040	5040	5040	0
228	20230918	155000	11525870	5040	5040	5040	5040	0
229	20230918	154900	11525870	5040	5040	5040	5040	0
230	20230918	154800	11525870	5040	5040	5040	5040	0
231	20230918	154700	11525870	5040	5040	5040	5040	0
232	20230918	154600	11525870	5040	5040	5040	5040	0
233	20230918	154500	11525870	5040	5040	5040	5040	0
234	20230918	154400	11525870	5040	5040	5040	5040	0
235	20230918	154300	11525870	5040	5040	5040	5040	0
236	20230918	154200	11525870	5040	5040	5040	5040	0
237	20230918	154100	11525870	5040	5040	5040	5040	0
238	20230918	154000	11525870	5040	5040	5040	5040	0
239	20230918	153900	11525870	5040	5040	5040	5040	0
240	20230918	153800	11525870	5040	5040	5040	5040	0
241	20230918	153700	11525870	5040	5040	5040	5040	0
242	20230918	153600	11525870	5040	5040	5040	5040	2
243	20230918	153500	11525870	5040	5040	5040	5040	0
244	20230918	153400	11525870	5040	5040	5040	5040	0
245	20230918	153300	11525870	5040	5040	5040	5040	0
246	20230918	153200	11525870	5040	5040	5040	5040	0
247	20230918	153100	11525870	5040	5040	5040	5040	0
248	20230918	153000	11525870	5040	5040	5040	5040	2
249	20230918	152900	11515790	5010	5010	5010	5010	0
250	20230918	152800	11515790	5010	5010	5010	5010	0
251	20230918	152700	11515790	5010	5010	5010	5010	0
252	20230918	152600	11515790	5010	5010	5010	5010	0
253	20230918	152500	11515790	5010	5010	5010	5010	0
254	20230918	152400	11515790	5010	5010	5010	5010	0
255	20230918	152300	11515790	5010	5010	5010	5010	0
256	20230918	152200	11515790	5010	5010	5010	5010	0
257	20230918	152100	11515790	5010	5010	5010	5010	0
258	20230918	152000	11515790	5010	5010	5010	5010	0
259	20230918	151900	11515790	5010	5010	5010	5010	0
260	20230918	151800	11515790	5010	5010	5010	5010	0
261	20230918	151700	11515790	5010	5010	5010	5010	0
262	20230918	151600	11515790	5010	5010	5010	5010	0
263	20230918	151500	11515790	5010	5010	5010	5010	0
264	20230918	151400	11515790	5010	5010	5010	5010	0
265	20230918	151300	11515790	5010	5010	5010	5010	0
266	20230918	151200	11515790	5010	5010	5010	5010	0
267	20230918	151100	11515790	5010	5010	5010	5010	0
268	20230918	151000	11515790	5010	5010	5010	5010	0
269	20230918	150900	11515790	5010	5030	5030	5010	21
270	20230918	150800	11410340	5030	5030	5030	5030	0
271	20230918	150700	11410340	5030	5030	5030	5030	0
272	20230918	150600	11410340	5030	5030	5030	5030	0
273	20230918	150500	11410340	5030	5030	5030	5030	0
274	20230918	150400	11410340	5030	5030	5030	5030	0
275	20230918	150300	11410340	5030	5030	5030	5030	0
276	20230918	150200	11410340	5030	5030	5030	5030	0
277	20230918	150100	11410340	5030	5030	5030	5030	0
278	20230918	150000	11410340	5030	5030	5030	5030	0
279	20230918	145900	11410340	5030	5030	5030	5030	0
280	20230918	145800	11410340	5030	5030	5030	5030	0
281	20230918	145700	11410340	5030	5030	5030	5030	0
282	20230918	145600	11410340	5030	5030	5030	5030	0
283	20230918	145500	11410340	5030	5030	5030	5030	0
284	20230918	145400	11410340	5030	5030	5030	5030	0
285	20230918	145300	11410340	5030	5030	5030	5030	0
286	20230918	145200	11410340	5030	5030	5030	5030	0
287	20230918	145100	11410340	5030	5030	5030	5030	0
288	20230918	145000	11410340	5030	5030	5030	5030	0
289	20230918	144900	11410340	5030	5030	5030	5030	0
290	20230918	144800	11410340	5030	5030	5030	5030	0
291	20230918	144700	11410340	5030	5030	5030	5030	0
292	20230918	144600	11410340	5030	5030	5030	5030	0
293	20230918	144500	11410340	5030	5030	5030	5030	0
294	20230918	144400	11410340	5030	5030	5030	5030	0
295	20230918	144300	11410340	5030	5030	5030	5030	0
296	20230918	144200	11410340	5030	5030	5030	5030	0
297	20230918	144100	11410340	5030	5030	5030	5030	0
298	20230918	144000	11410340	5030	5030	5030	5030	0
299	20230918	143900	11410340	5030	5030	5030	5030	0
300	20230918	143800	11410340	5030	5030	5030	5030	0
301	20230918	143700	11410340	5030	5030	5030	5030	0
302	20230918	143600	11410340	5030	5030	5030	5030	0
303	20230918	143500	11410340	5030	5030	5030	5030	0
304	20230918	143400	11410340	5030	5030	5030	5030	0
305	20230918	143300	11410340	5030	5030	5030	5030	1
306	20230918	143200	11405310	5030	5030	5030	5030	2
307	20230918	143100	11395250	5030	5030	5030	5030	40
308	20230918	143000	11194050	5030	5030	5030	5030	0
309	20230918	142900	11194050	5030	5030	5030	5030	0
310	20230918	142800	11194050	5030	5030	5030	5030	0
311	20230918	142700	11194050	5030	5030	5030	5030	0
312	20230918	142600	11194050	5030	5030	5030	5030	0
313	20230918	142500	11194050	5030	5030	5030	5030	0
314	20230918	142400	11194050	5030	5030	5030	5030	0
315	20230918	142300	11194050	5030	5030	5030	5030	0
316	20230918	142200	11194050	5030	5030	5030	5030	0
317	20230918	142100	11194050	5030	5030	5030	5030	0
318	20230918	142000	11194050	5030	5030	5030	5030	0
319	20230918	141900	11194050	5030	5030	5030	5030	0
320	20230918	141800	11194050	5030	5030	5030	5030	0
321	20230918	141700	11194050	5030	5030	5030	5030	0
322	20230918	141600	11194050	5030	5030	5030	5030	0
323	20230918	141500	11194050	5030	5030	5030	5030	0
324	20230918	141400	11194050	5030	5030	5030	5030	0
325	20230918	141300	11194050	5030	5030	5030	5030	0
326	20230918	141200	11194050	5030	5030	5030	5030	0
327	20230918	141100	11194050	5030	5030	5030	5030	200
328	20230918	141000	10188050	5030	5030	5030	5030	0
329	20230918	140900	10188050	5030	5030	5030	5030	0
330	20230918	140800	10188050	5030	5030	5030	5030	0
331	20230918	140700	10188050	5030	5030	5030	5030	0
332	20230918	140600	10188050	5030	5030	5030	5030	0
333	20230918	140500	10188050	5030	5030	5030	5030	0
334	20230918	140400	10188050	5030	5030	5030	5030	0
335	20230918	140300	10188050	5030	5030	5030	5030	0
336	20230918	140200	10188050	5030	5030	5030	5030	0
337	20230918	140100	10188050	5030	5030	5030	5030	0
338	20230918	140000	10188050	5030	5030	5030	5030	0
339	20230918	135900	10188050	5030	5030	5030	5030	0
340	20230918	135800	10188050	5030	5030	5030	5030	0
341	20230918	135700	10188050	5030	5030	5030	5030	0
342	20230918	135600	10188050	5030	5030	5030	5030	0
343	20230918	135500	10188050	5030	5030	5030	5030	0
344	20230918	135400	10188050	5030	5030	5030	5030	0
345	20230918	135300	10188050	5030	5030	5030	5030	0
346	20230918	135200	10188050	5030	5030	5030	5030	0
347	20230918	135100	10188050	5030	5030	5030	5030	0
348	20230918	135000	10188050	5030	5030	5030	5030	0
349	20230918	134900	10188050	5030	5030	5030	5030	0
350	20230918	134800	10188050	5030	5030	5030	5030	0
351	20230918	134700	10188050	5030	5030	5030	5030	0
352	20230918	134600	10188050	5030	5030	5030	5030	0
353	20230918	134500	10188050	5030	5030	5030	5030	0
354	20230918	134400	10188050	5030	5030	5030	5030	0
355	20230918	134300	10188050	5030	5030	5030	5030	0
356	20230918	134200	10188050	5030	5030	5030	5030	0
357	20230918	134100	10188050	5030	5030	5030	5030	0
358	20230918	134000	10188050	5030	5030	5030	5030	0
359	20230918	133900	10188050	5030	5030	5030	5030	0
360	20230918	133800	10188050	5030	5030	5030	5030	0
361	20230918	133700	10188050	5030	5030	5030	5030	0
362	20230918	133600	10188050	5030	5030	5030	5030	0
363	20230918	133500	10188050	5030	5030	5030	5030	0
364	20230918	133400	10188050	5030	5030	5030	5030	0
365	20230918	133300	10188050	5030	5030	5030	5030	0
366	20230918	133200	10188050	5030	5030	5030	5030	0
367	20230918	133100	10188050	5030	5030	5030	5030	0
368	20230918	133000	10188050	5030	5030	5030	5030	240
369	20230918	132900	8980850	5030	5030	5030	5030	0
370	20230918	132800	8980850	5030	5030	5030	5030	0
371	20230918	132700	8980850	5030	5030	5030	5030	0
372	20230918	132600	8980850	5030	5030	5030	5030	0
373	20230918	132500	8980850	5030	5030	5030	5030	0
374	20230918	132400	8980850	5030	5030	5030	5030	0
375	20230918	132300	8980850	5030	5030	5030	5030	0
376	20230918	132200	8980850	5030	5030	5030	5030	0
377	20230918	132100	8980850	5030	5030	5030	5030	0
378	20230918	132000	8980850	5030	5030	5030	5030	0
379	20230918	131900	8980850	5030	5030	5030	5030	0
380	20230918	131800	8980850	5030	5030	5030	5030	0
381	20230918	131700	8980850	5030	5030	5030	5030	0
382	20230918	131600	8980850	5030	5030	5030	5030	0
383	20230918	131500	8980850	5030	5030	5030	5030	0
384	20230918	131400	8980850	5030	5030	5030	5030	0
385	20230918	131300	8980850	5030	5030	5030	5030	0
386	20230918	131200	8980850	5030	5030	5030	5030	0
387	20230918	131100	8980850	5030	5030	5030	5030	0
388	20230918	131000	8980850	5030	5030	5030	5030	0
389	20230918	130900	8980850	5030	5030	5030	5030	0
390	20230918	130800	8980850	5030	5030	5030	5030	0
391	20230918	130700	8980850	5030	5030	5030	5030	0
392	20230918	130600	8980850	5030	5030	5030	5030	0
393	20230918	130500	8980850	5030	5030	5030	5030	0
394	20230918	130400	8980850	5030	5030	5030	5030	0
395	20230918	130300	8980850	5030	5030	5030	5030	0
396	20230918	130200	8980850	5030	5030	5030	5030	0
397	20230918	130100	8980850	5030	5030	5030	5030	0
398	20230918	130000	8980850	5030	5030	5030	5030	0
399	20230918	125900	8980850	5030	5030	5030	5030	0
400	20230918	125800	8980850	5030	5030	5030	5030	0
401	20230918	125700	8980850	5030	5030	5030	5030	0
402	20230918	125600	8980850	5030	5030	5030	5030	0
403	20230918	125500	8980850	5030	5030	5030	5030	0
404	20230918	125400	8980850	5030	5030	5030	5030	0
405	20230918	125300	8980850	5030	5030	5030	5030	15
406	20230918	125200	8905400	5040	5040	5040	5040	0
407	20230918	125100	8905400	5040	5040	5040	5040	0
408	20230918	125000	8905400	5040	5040	5040	5040	0
409	20230918	124900	8905400	5040	5040	5040	5040	0
410	20230918	124800	8905400	5040	5040	5040	5040	0
411	20230918	124700	8905400	5040	5040	5040	5040	0
412	20230918	124600	8905400	5040	5040	5040	5040	5
413	20230918	124500	8880200	5040	5040	5040	5040	0
414	20230918	124400	8880200	5040	5040	5040	5040	0
415	20230918	124300	8880200	5040	5040	5040	5040	0
416	20230918	124200	8880200	5040	5040	5040	5040	0
417	20230918	124100	8880200	5040	5040	5040	5040	0
418	20230918	124000	8880200	5040	5040	5040	5040	0
419	20230918	123900	8880200	5040	5040	5040	5040	0
420	20230918	123800	8880200	5040	5040	5040	5040	0
421	20230918	123700	8880200	5040	5040	5040	5040	1
422	20230918	123600	8875160	5010	5010	5010	5010	0
423	20230918	123500	8875160	5010	5010	5010	5010	0
424	20230918	123400	8875160	5010	5010	5010	5010	0
425	20230918	123300	8875160	5010	5010	5010	5010	0
426	20230918	123200	8875160	5010	5010	5010	5010	4
427	20230918	123100	8855120	5040	5040	5040	5040	0
428	20230918	123000	8855120	5040	5040	5040	5040	0
429	20230918	122900	8855120	5040	5040	5040	5040	0
430	20230918	122800	8855120	5040	5040	5040	5040	0
431	20230918	122700	8855120	5040	5040	5040	5040	0
432	20230918	122600	8855120	5040	5040	5040	5040	0
433	20230918	122500	8855120	5040	5040	5040	5040	0
434	20230918	122400	8855120	5040	5040	5040	5040	0
435	20230918	122300	8855120	5040	5040	5040	5040	0
436	20230918	122200	8855120	5040	5040	5040	5040	0
437	20230918	122100	8855120	5040	5040	5040	5040	0
438	20230918	122000	8855120	5040	5040	5040	5040	0
439	20230918	121900	8855120	5040	5040	5040	5040	0
440	20230918	121800	8855120	5040	5040	5040	5040	0
441	20230918	121700	8855120	5040	5040	5040	5040	0
442	20230918	121600	8855120	5040	5040	5040	5040	0
443	20230918	121500	8855120	5040	5040	5040	5040	0
444	20230918	121400	8855120	5040	5040	5040	5040	2
445	20230918	121300	8845040	5040	5040	5040	5040	0
446	20230918	121200	8845040	5040	5040	5040	5040	4
447	20230918	121100	8824880	5010	5010	5010	5010	0
448	20230918	121000	8824880	5010	5010	5010	5010	0
449	20230918	120900	8824880	5010	5010	5010	5010	0
450	20230918	120800	8824880	5010	5010	5010	5010	0
451	20230918	120700	8824880	5010	5010	5010	5010	0
452	20230918	120600	8824880	5010	5010	5010	5010	0
453	20230918	120500	8824880	5010	5010	5010	5010	0
454	20230918	120400	8824880	5010	5010	5010	5010	0
455	20230918	120300	8824880	5010	5010	5010	5010	0
456	20230918	120200	8824880	5010	5010	5010	5010	0
457	20230918	120100	8824880	5010	5010	5010	5010	0
458	20230918	120000	8824880	5010	5010	5010	5010	0
459	20230918	115900	8824880	5010	5010	5010	5010	0
460	20230918	115800	8824880	5010	5010	5010	5010	0
461	20230918	115700	8824880	5010	5010	5010	5010	0
462	20230918	115600	8824880	5010	5010	5010	5010	0
463	20230918	115500	8824880	5010	5010	5010	5010	0
464	20230918	115400	8824880	5010	5010	5010	5010	0
465	20230918	115300	8824880	5010	5010	5010	5010	0
466	20230918	115200	8824880	5010	5010	5010	5010	0
467	20230918	115100	8824880	5010	5010	5010	5010	0
468	20230918	115000	8824880	5010	5010	5010	5010	0
469	20230918	114900	8824880	5010	5010	5010	5010	0
470	20230918	114800	8824880	5010	5010	5010	5010	0
471	20230918	114700	8824880	5010	5010	5010	5010	0
472	20230918	114600	8824880	5010	5010	5010	5010	0
473	20230918	114500	8824880	5010	5010	5010	5010	0
474	20230918	114400	8824880	5010	5010	5010	5010	0
475	20230918	114300	8824880	5010	5010	5010	5010	0
476	20230918	114200	8824880	5010	5010	5010	5010	0
477	20230918	114100	8824880	5010	5010	5010	5010	0
478	20230918	114000	8824880	5010	5010	5010	5010	0
479	20230918	113900	8824880	5010	5010	5010	5010	0
480	20230918	113800	8824880	5010	5010	5010	5010	0
481	20230918	113700	8824880	5010	5010	5010	5010	0
482	20230918	113600	8824880	5010	5010	5010	5010	0
483	20230918	113500	8824880	5010	5010	5010	5010	0
484	20230918	113400	8824880	5010	5010	5010	5010	0
485	20230918	113300	8824880	5010	5010	5010	5010	0
486	20230918	113200	8824880	5010	5010	5010	5010	0
487	20230918	113100	8824880	5010	5010	5010	5010	0
488	20230918	113000	8824880	5010	5010	5010	5010	0
489	20230918	112900	8824880	5010	5010	5010	5010	0
490	20230918	112800	8824880	5010	5010	5010	5010	0
491	20230918	112700	8824880	5010	5010	5010	5010	0
492	20230918	112600	8824880	5010	5010	5010	5010	0
493	20230918	112500	8824880	5010	5010	5010	5010	0
494	20230918	112400	8824880	5010	5010	5010	5010	29
495	20230918	112300	8679590	5010	5010	5010	5010	0
496	20230918	112200	8679590	5010	5010	5010	5010	0
497	20230918	112100	8679590	5010	5010	5010	5010	0
498	20230918	112000	8679590	5010	5010	5010	5010	0
499	20230918	111900	8679590	5010	5020	5020	5010	115
500	20230918	111800	8102320	5030	5030	5030	5030	0
501	20230918	111700	8102320	5030	5030	5030	5030	0
502	20230918	111600	8102320	5030	5030	5030	5030	0
503	20230918	111500	8102320	5030	5030	5030	5030	6
504	20230918	111400	8072140	5040	5040	5040	5040	0
505	20230918	111300	8072140	5040	5040	5040	5040	0
506	20230918	111200	8072140	5040	5040	5040	5040	0
507	20230918	111100	8072140	5040	5040	5040	5040	0
508	20230918	111000	8072140	5040	5040	5040	5040	0
509	20230918	110900	8072140	5040	5040	5040	5040	5
510	20230918	110800	8046940	5020	5020	5020	5020	0
511	20230918	110700	8046940	5020	5020	5020	5020	0
512	20230918	110600	8046940	5020	5020	5020	5020	0
513	20230918	110500	8046940	5020	5020	5020	5020	157
514	20230918	110400	7258800	5030	5030	5030	5030	0
515	20230918	110300	7258800	5030	5030	5030	5030	0
516	20230918	110200	7258800	5030	5030	5030	5030	0
517	20230918	110100	7258800	5030	5030	5030	5030	3
518	20230918	110000	7243710	5040	5040	5040	5040	0
519	20230918	105900	7243710	5040	5040	5040	5040	0
520	20230918	105800	7243710	5040	5040	5040	5040	0
521	20230918	105700	7243710	5040	5040	5040	5040	0
522	20230918	105600	7243710	5040	5040	5040	5040	0
523	20230918	105500	7243710	5040	5040	5040	5040	0
524	20230918	105400	7243710	5040	5040	5040	5040	0
525	20230918	105300	7243710	5040	5040	5040	5040	0
526	20230918	105200	7243710	5040	5040	5040	5040	0
527	20230918	105100	7243710	5040	5040	5040	5040	0
528	20230918	105000	7243710	5040	5040	5040	5040	0
529	20230918	104900	7243710	5040	5040	5040	5040	0
530	20230918	104800	7243710	5040	5040	5040	5040	0
531	20230918	104700	7243710	5040	5040	5040	5040	0
532	20230918	104600	7243710	5040	5040	5040	5040	0
533	20230918	104500	7243710	5040	5040	5040	5040	0
534	20230918	104400	7243710	5040	5040	5040	5040	0
535	20230918	104300	7243710	5040	5040	5040	5040	0
536	20230918	104200	7243710	5040	5040	5040	5040	0
537	20230918	104100	7243710	5040	5040	5040	5040	0
538	20230918	104000	7243710	5040	5040	5040	5040	0
539	20230918	103900	7243710	5040	5040	5040	5040	18
540	20230918	103800	7152990	5040	5040	5040	5040	0
541	20230918	103700	7152990	5040	5040	5040	5040	0
542	20230918	103600	7152990	5040	5040	5040	5040	0
543	20230918	103500	7152990	5040	5040	5040	5040	0
544	20230918	103400	7152990	5040	5040	5040	5040	0
545	20230918	103300	7152990	5040	5040	5040	5040	0
546	20230918	103200	7152990	5040	5040	5040	5040	0
547	20230918	103100	7152990	5040	5040	5040	5040	0
548	20230918	103000	7152990	5040	5040	5040	5040	0
549	20230918	102900	7152990	5040	5040	5040	5040	0
550	20230918	102800	7152990	5040	5040	5040	5040	0
551	20230918	102700	7152990	5040	5040	5040	5040	1
552	20230918	102600	7147950	5040	5040	5040	5040	0
553	20230918	102500	7147950	5040	5040	5040	5040	0
554	20230918	102400	7147950	5040	5040	5040	5040	0
555	20230918	102300	7147950	5040	5040	5040	5040	0
556	20230918	102200	7147950	5040	5040	5040	5040	0
557	20230918	102100	7147950	5040	5040	5040	5040	0
558	20230918	102000	7147950	5040	5040	5040	5040	0
559	20230918	101900	7147950	5040	5040	5040	5040	0
560	20230918	101800	7147950	5040	5040	5040	5040	0
561	20230918	101700	7147950	5040	5040	5040	5040	0
562	20230918	101600	7147950	5040	5040	5040	5040	0
563	20230918	101500	7147950	5040	5040	5040	5040	0
564	20230918	101400	7147950	5040	5040	5040	5040	0
565	20230918	101300	7147950	5040	5040	5040	5040	0
566	20230918	101200	7147950	5040	5040	5040	5040	0
567	20230918	101100	7147950	5040	5040	5040	5040	0
568	20230918	101000	7147950	5040	5040	5040	5040	0
569	20230918	100900	7147950	5040	5040	5040	5040	0
570	20230918	100800	7147950	5040	5040	5040	5040	0
571	20230918	100700	7147950	5040	5040	5040	5040	0
572	20230918	100600	7147950	5040	5040	5040	5040	0
573	20230918	100500	7147950	5040	5040	5040	5040	0
574	20230918	100400	7147950	5040	5040	5040	5040	0
575	20230918	100300	7147950	5040	5040	5040	5040	0
576	20230918	100200	7147950	5040	5040	5040	5040	0
577	20230918	100100	7147950	5040	5040	5040	5040	0
578	20230918	100000	7147950	5040	5040	5040	5040	0
579	20230918	095900	7147950	5040	5040	5040	5040	0
580	20230918	095800	7147950	5040	5040	5040	5040	0
581	20230918	095700	7147950	5040	5040	5040	5040	0
582	20230918	095600	7147950	5040	5040	5040	5040	0
583	20230918	095500	7147950	5040	5040	5040	5040	0
584	20230918	095400	7147950	5040	5040	5040	5040	0
585	20230918	095300	7147950	5040	5040	5040	5040	2
586	20230918	095200	7137870	5040	5040	5040	5040	0
587	20230918	095100	7137870	5040	5040	5040	5040	0
588	20230918	095000	7137870	5040	5040	5040	5040	0
589	20230918	094900	7137870	5040	5040	5040	5040	0
590	20230918	094800	7137870	5040	5040	5040	5040	0
591	20230918	094700	7137870	5040	5040	5040	5040	0
592	20230918	094600	7137870	5040	5040	5040	5040	0
593	20230918	094500	7137870	5040	5040	5040	5040	0
594	20230918	094400	7137870	5040	5040	5040	5040	7
595	20230918	094300	7102590	5040	5040	5040	5040	6
596	20230918	094200	7072350	5040	5040	5040	5040	0
597	20230918	094100	7072350	5040	5040	5040	5040	1
598	20230918	094000	7067310	5040	5040	5040	5040	0
599	20230918	093900	7067310	5040	5040	5040	5040	413
600	20230918	093800	4985790	5040	5030	5040	5030	159
601	20230918	093700	4184960	5030	5030	5030	5030	0
602	20230918	093600	4184960	5030	5030	5030	5030	0
603	20230918	093500	4184960	5030	5030	5030	5030	0
604	20230918	093400	4184960	5030	5030	5030	5030	0
605	20230918	093300	4184960	5030	5030	5030	5030	0
606	20230918	093200	4184960	5030	5030	5030	5030	0
607	20230918	093100	4184960	5030	5030	5030	5030	0
608	20230918	093000	4184960	5030	5030	5030	5030	0
609	20230918	092900	4184960	5030	5030	5030	5030	0
610	20230918	092800	4184960	5030	5030	5030	5030	0
611	20230918	092700	4184960	5030	5030	5030	5030	0
612	20230918	092600	4184960	5030	5030	5030	5030	0
613	20230918	092500	4184960	5030	5030	5030	5030	0
614	20230918	092400	4184960	5030	5030	5030	5030	0
615	20230918	092300	4184960	5030	5030	5030	5030	0
616	20230918	092200	4184960	5030	5030	5030	5030	0
617	20230918	092100	4184960	5030	5030	5030	5030	0
618	20230918	092000	4184960	5030	5030	5030	5030	0
619	20230918	091900	4184960	5030	5030	5030	5030	0
620	20230918	091800	4184960	5030	5030	5030	5030	0
621	20230918	091700	4184960	5030	5030	5030	5030	0
622	20230918	091600	4184960	5030	5030	5030	5030	0
623	20230918	091500	4184960	5030	5030	5030	5030	0
624	20230918	091400	4184960	5030	5030	5030	5030	0
625	20230918	091300	4184960	5030	5030	5030	5030	0
626	20230918	091200	4184960	5030	5030	5030	5030	0
627	20230918	091100	4184960	5030	5030	5030	5030	0
628	20230918	091000	4184960	5030	5030	5030	5030	0
629	20230918	090900	4184960	5030	5030	5030	5030	0
630	20230918	090800	4184960	5030	5030	5030	5030	0
631	20230918	090700	4184960	5030	5030	5030	5030	0
632	20230918	090600	4184960	5030	5030	5030	5030	0
633	20230918	090500	4184960	5030	5030	5030	5030	0
634	20230918	090400	4184960	5030	5030	5030	5030	0
635	20230918	090300	4184960	5030	5030	5030	5030	0
636	20230918	090200	4184960	5030	5030	5030	5030	0
637	20230918	090100	4184960	5030	5030	5030	5030	0
638	20230918	090000	4184960	5030	5030	5030	5030	832