KissMeData/079000/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	193700	22051910	4990	4990	4990	4990	33
3	20230921	193600	22051910	4990	4990	4990	4990	0
4	20230921	193500	22051910	4990	4990	4990	4990	0
5	20230921	193400	22051910	4990	4990	4990	4990	0
6	20230921	193300	22051910	4990	4990	4990	4990	0
7	20230921	193200	22051910	4990	4990	4990	4990	0
8	20230921	193100	22051910	4990	4990	4990	4990	0
9	20230921	193000	22051910	4990	4990	4990	4990	0
10	20230921	192900	22051910	4990	4990	4990	4990	0
11	20230921	192800	22051910	4990	4990	4990	4990	0
12	20230921	192700	22051910	4990	4990	4990	4990	0
13	20230921	192600	22051910	4990	4990	4990	4990	0
14	20230921	192500	22051910	4990	4990	4990	4990	0
15	20230921	192400	22051910	4990	4990	4990	4990	0
16	20230921	192300	22051910	4990	4990	4990	4990	0
17	20230921	192200	22051910	4990	4990	4990	4990	0
18	20230921	192100	22051910	4990	4990	4990	4990	0
19	20230921	192000	22051910	4990	4990	4990	4990	0
20	20230921	191900	22051910	4990	4990	4990	4990	0
21	20230921	191800	22051910	4990	4990	4990	4990	0
22	20230921	191700	22051910	4990	4990	4990	4990	0
23	20230921	191600	22051910	4990	4990	4990	4990	0
24	20230921	191500	22051910	4990	4990	4990	4990	0
25	20230921	191400	22051910	4990	4990	4990	4990	0
26	20230921	191300	22051910	4990	4990	4990	4990	0
27	20230921	191200	22051910	4990	4990	4990	4990	0
28	20230921	191100	22051910	4990	4990	4990	4990	0
29	20230921	191000	22051910	4990	4990	4990	4990	0
30	20230921	190900	22051910	4990	4990	4990	4990	0
31	20230921	190800	22051910	4990	4990	4990	4990	0
32	20230921	190700	22051910	4990	4990	4990	4990	33
33	20230921	190600	22051910	4990	4990	4990	4990	0
34	20230921	190500	22051910	4990	4990	4990	4990	0
35	20230921	190400	22051910	4990	4990	4990	4990	0
36	20230921	190300	22051910	4990	4990	4990	4990	0
37	20230921	190200	22051910	4990	4990	4990	4990	0
38	20230921	190100	22051910	4990	4990	4990	4990	0
39	20230921	190000	22051910	4990	4990	4990	4990	0
40	20230921	185900	22051910	4990	4990	4990	4990	0
41	20230921	185800	22051910	4990	4990	4990	4990	0
42	20230921	185700	22051910	4990	4990	4990	4990	0
43	20230921	185600	22051910	4990	4990	4990	4990	0
44	20230921	185500	22051910	4990	4990	4990	4990	0
45	20230921	185400	22051910	4990	4990	4990	4990	0
46	20230921	185300	22051910	4990	4990	4990	4990	0
47	20230921	185200	22051910	4990	4990	4990	4990	0
48	20230921	185100	22051910	4990	4990	4990	4990	0
49	20230921	185000	22051910	4990	4990	4990	4990	0
50	20230921	184900	22051910	4990	4990	4990	4990	0
51	20230921	184800	22051910	4990	4990	4990	4990	0
52	20230921	184700	22051910	4990	4990	4990	4990	0
53	20230921	184600	22051910	4990	4990	4990	4990	0
54	20230921	184500	22051910	4990	4990	4990	4990	0
55	20230921	184400	22051910	4990	4990	4990	4990	0
56	20230921	184300	22051910	4990	4990	4990	4990	0
57	20230921	184200	22051910	4990	4990	4990	4990	0
58	20230921	184100	22051910	4990	4990	4990	4990	0
59	20230921	184000	22051910	4990	4990	4990	4990	0
60	20230921	183900	22051910	4990	4990	4990	4990	0
61	20230921	183800	22051910	4990	4990	4990	4990	0
62	20230921	183700	22051910	4990	4990	4990	4990	33
63	20230921	183600	22051910	4990	4990	4990	4990	0
64	20230921	183500	22051910	4990	4990	4990	4990	0
65	20230921	183400	22051910	4990	4990	4990	4990	0
66	20230921	183300	22051910	4990	4990	4990	4990	0
67	20230921	183200	22051910	4990	4990	4990	4990	0
68	20230921	183100	22051910	4990	4990	4990	4990	0
69	20230921	183000	22051910	4990	4990	4990	4990	0
70	20230921	182900	22051910	4990	4990	4990	4990	0
71	20230921	182800	22051910	4990	4990	4990	4990	0
72	20230921	182700	22051910	4990	4990	4990	4990	0
73	20230921	182600	22051910	4990	4990	4990	4990	0
74	20230921	182500	22051910	4990	4990	4990	4990	0
75	20230921	182400	22051910	4990	4990	4990	4990	0
76	20230921	182300	22051910	4990	4990	4990	4990	0
77	20230921	182200	22051910	4990	4990	4990	4990	0
78	20230921	182100	22051910	4990	4990	4990	4990	0
79	20230921	182000	22051910	4990	4990	4990	4990	0
80	20230921	181900	22051910	4990	4990	4990	4990	0
81	20230921	181800	22051910	4990	4990	4990	4990	0
82	20230921	181700	22051910	4990	4990	4990	4990	0
83	20230921	181600	22051910	4990	4990	4990	4990	0
84	20230921	181500	22051910	4990	4990	4990	4990	0
85	20230921	181400	22051910	4990	4990	4990	4990	0
86	20230921	181300	22051910	4990	4990	4990	4990	0
87	20230921	181200	22051910	4990	4990	4990	4990	0
88	20230921	181100	22051910	4990	4990	4990	4990	0
89	20230921	181000	22051910	4990	4990	4990	4990	0
90	20230921	180900	22051910	4990	4990	4990	4990	0
91	20230921	180800	22051910	4990	4990	4990	4990	0
92	20230921	180700	22051910	4990	4990	4990	4990	33
93	20230921	180600	22051910	4990	4990	4990	4990	0
94	20230921	180500	22051910	4990	4990	4990	4990	0
95	20230921	180400	22051910	4990	4990	4990	4990	0
96	20230921	180300	22051910	4990	4990	4990	4990	0
97	20230921	180200	22051910	4990	4990	4990	4990	0
98	20230921	180100	22051910	4990	4990	4990	4990	0
99	20230921	180000	22051910	4990	4990	4990	4990	0
100	20230921	175900	22051910	4990	4990	4990	4990	0
101	20230921	175800	22051910	4990	4990	4990	4990	0
102	20230921	175700	22051910	4990	4990	4990	4990	0
103	20230921	175600	22051910	4990	4990	4990	4990	0
104	20230921	175500	22051910	4990	4990	4990	4990	0
105	20230921	175400	22051910	4990	4990	4990	4990	0
106	20230921	175300	22051910	4990	4990	4990	4990	0
107	20230921	175200	22051910	4990	4990	4990	4990	0
108	20230921	175100	22051910	4990	4990	4990	4990	0
109	20230921	175000	22051910	4990	4990	4990	4990	0
110	20230921	174900	22051910	4990	4990	4990	4990	0
111	20230921	174800	22051910	4990	4990	4990	4990	0
112	20230921	174700	22051910	4990	4990	4990	4990	0
113	20230921	174600	22051910	4990	4990	4990	4990	0
114	20230921	174500	22051910	4990	4990	4990	4990	0
115	20230921	174400	22051910	4990	4990	4990	4990	0
116	20230921	174300	22051910	4990	4990	4990	4990	0
117	20230921	174200	22051910	4990	4990	4990	4990	0
118	20230921	174100	22051910	4990	4990	4990	4990	0
119	20230921	174000	22051910	4990	4990	4990	4990	0
120	20230921	173900	22051910	4990	4990	4990	4990	0
121	20230921	173800	22051910	4990	4990	4990	4990	0
122	20230921	173700	22051910	4990	4990	4990	4990	33
123	20230921	173600	22051910	4990	4990	4990	4990	0
124	20230921	173500	22051910	4990	4990	4990	4990	0
125	20230921	173400	22051910	4990	4990	4990	4990	0
126	20230921	173300	22051910	4990	4990	4990	4990	0
127	20230921	173200	22051910	4990	4990	4990	4990	0
128	20230921	173100	22051910	4990	4990	4990	4990	0
129	20230921	173000	22051910	4990	4990	4990	4990	0
130	20230921	172900	22051910	4990	4990	4990	4990	0
131	20230921	172800	22051910	4990	4990	4990	4990	0
132	20230921	172700	22051910	4990	4990	4990	4990	0
133	20230921	172600	22051910	4990	4990	4990	4990	0
134	20230921	172500	22051910	4990	4990	4990	4990	0
135	20230921	172400	22051910	4990	4990	4990	4990	0
136	20230921	172300	22051910	4990	4990	4990	4990	0
137	20230921	172200	22051910	4990	4990	4990	4990	0
138	20230921	172100	22051910	4990	4990	4990	4990	0
139	20230921	172000	22051910	4990	4990	4990	4990	0
140	20230921	171900	22051910	4990	4990	4990	4990	0
141	20230921	171800	22051910	4990	4990	4990	4990	0
142	20230921	171700	22051910	4990	4990	4990	4990	0
143	20230921	171600	22051910	4990	4990	4990	4990	0
144	20230921	171500	22051910	4990	4990	4990	4990	0
145	20230921	171400	22051910	4990	4990	4990	4990	0
146	20230921	171300	22051910	4990	4990	4990	4990	0
147	20230921	171200	22051910	4990	4990	4990	4990	0
148	20230921	171100	22051910	4990	4990	4990	4990	0
149	20230921	171000	22051910	4990	4990	4990	4990	0
150	20230921	170900	22051910	4990	4990	4990	4990	0
151	20230921	170800	22051910	4990	4990	4990	4990	0
152	20230921	170700	22051910	4990	4990	4990	4990	33
153	20230921	170600	22051910	4990	4990	4990	4990	0
154	20230921	170500	22051910	4990	4990	4990	4990	0
155	20230921	170400	22051910	4990	4990	4990	4990	0
156	20230921	170300	22051910	4990	4990	4990	4990	0
157	20230921	170200	22051910	4990	4990	4990	4990	0
158	20230921	170100	22051910	4990	4990	4990	4990	0
159	20230921	170000	22051910	4990	4990	4990	4990	0
160	20230921	165900	22051910	4990	4990	4990	4990	0
161	20230921	165800	22051910	4990	4990	4990	4990	0
162	20230921	165700	22051910	4990	4990	4990	4990	0
163	20230921	165600	22051910	4990	4990	4990	4990	0
164	20230921	165500	22051910	4990	4990	4990	4990	0
165	20230921	165400	22051910	4990	4990	4990	4990	0
166	20230921	165300	22051910	4990	4990	4990	4990	0
167	20230921	165200	22051910	4990	4990	4990	4990	0
168	20230921	165100	22051910	4990	4990	4990	4990	0
169	20230921	165000	22051910	4990	4990	4990	4990	0
170	20230921	164900	22051910	4990	4990	4990	4990	0
171	20230921	164800	22051910	4990	4990	4990	4990	0
172	20230921	164700	22051910	4990	4990	4990	4990	0
173	20230921	164600	22051910	4990	4990	4990	4990	0
174	20230921	164500	22051910	4990	4990	4990	4990	0
175	20230921	164400	22051910	4990	4990	4990	4990	0
176	20230921	164300	22051910	4990	4990	4990	4990	0
177	20230921	164200	22051910	4990	4990	4990	4990	0
178	20230921	164100	22051910	4990	4990	4990	4990	0
179	20230921	164000	22051910	4990	4990	4990	4990	0
180	20230921	163900	22051910	4990	4990	4990	4990	0
181	20230921	163800	22051910	4990	4990	4990	4990	0
182	20230921	163700	22051910	4990	4990	4990	4990	33
183	20230921	163600	22051910	4990	4990	4990	4990	0
184	20230921	163500	22051910	4990	4990	4990	4990	0
185	20230921	163400	22051910	4990	4990	4990	4990	0
186	20230921	163300	22051910	4990	4990	4990	4990	0
187	20230921	163200	22051910	4990	4990	4990	4990	0
188	20230921	163100	22051910	4990	4990	4990	4990	0
189	20230921	163000	22051910	4990	4990	4990	4990	0
190	20230921	162900	22051910	4990	4990	4990	4990	0
191	20230921	162800	22051910	4990	4990	4990	4990	0
192	20230921	162700	22051910	4990	4990	4990	4990	0
193	20230921	162600	22051910	4990	4990	4990	4990	0
194	20230921	162500	22051910	4990	4990	4990	4990	0
195	20230921	162400	22051910	4990	4990	4990	4990	0
196	20230921	162300	22051910	4990	4990	4990	4990	0
197	20230921	162200	22051910	4990	4990	4990	4990	0
198	20230921	162100	22051910	4990	4990	4990	4990	0
199	20230921	162000	22051910	4990	4990	4990	4990	0
200	20230921	161900	22051910	4990	4990	4990	4990	0
201	20230921	161800	22051910	4990	4990	4990	4990	0
202	20230921	161700	22051910	4990	4990	4990	4990	0
203	20230921	161600	22051910	4990	4990	4990	4990	0
204	20230921	161500	22051910	4990	4990	4990	4990	0
205	20230921	161400	22051910	4990	4990	4990	4990	0
206	20230921	161300	22051910	4990	4990	4990	4990	0
207	20230921	161200	22051910	4990	4990	4990	4990	0
208	20230921	161100	22051910	4990	4990	4990	4990	0
209	20230921	161000	22051910	4990	4990	4990	4990	0
210	20230921	160900	22051910	4990	4990	4990	4990	0
211	20230921	160800	22051910	4990	4990	4990	4990	0
212	20230921	160700	22051910	4990	4990	4990	4990	33
213	20230921	160600	22051910	4990	4990	4990	4990	0
214	20230921	160500	22051910	4990	4990	4990	4990	0
215	20230921	160400	22051910	4990	4990	4990	4990	0
216	20230921	160300	22051910	4990	4990	4990	4990	0
217	20230921	160200	22051910	4990	4990	4990	4990	0
218	20230921	160100	22051910	4990	4990	4990	4990	0
219	20230921	160000	22051910	4990	4990	4990	4990	0
220	20230921	155900	22051910	4990	4990	4990	4990	0
221	20230921	155800	22051910	4990	4990	4990	4990	0
222	20230921	155700	22051910	4990	4990	4990	4990	0
223	20230921	155600	22051910	4990	4990	4990	4990	0
224	20230921	155500	22051910	4990	4990	4990	4990	0
225	20230921	155400	22051910	4990	4990	4990	4990	0
226	20230921	155300	22051910	4990	4990	4990	4990	0
227	20230921	155200	22051910	4990	4990	4990	4990	0
228	20230921	155100	22051910	4990	4990	4990	4990	0
229	20230921	155000	22051910	4990	4990	4990	4990	0
230	20230921	154900	22051910	4990	4990	4990	4990	0
231	20230921	154800	22051910	4990	4990	4990	4990	0
232	20230921	154700	22051910	4990	4990	4990	4990	0
233	20230921	154600	22051910	4990	4990	4990	4990	0
234	20230921	154500	22051910	4990	4990	4990	4990	0
235	20230921	154400	22051910	4990	4990	4990	4990	0
236	20230921	154300	22051910	4990	4990	4990	4990	0
237	20230921	154200	22051910	4990	4990	4990	4990	0
238	20230921	154100	22051910	4990	4990	4990	4990	0
239	20230921	154000	22051910	4990	4990	4990	4990	0
240	20230921	153900	22051910	4990	4990	4990	4990	0
241	20230921	153800	22051910	4990	4990	4990	4990	0
242	20230921	153700	22051910	4990	4990	4990	4990	33
243	20230921	153600	22051910	4990	4990	4990	4990	0
244	20230921	153500	22051910	4990	4990	4990	4990	0
245	20230921	153400	22051910	4990	4990	4990	4990	0
246	20230921	153300	22051910	4990	4990	4990	4990	0
247	20230921	153200	22051910	4990	4990	4990	4990	0
248	20230921	153100	22051910	4990	4990	4990	4990	0
249	20230921	153000	22051910	4990	4990	4990	4990	33
250	20230921	152900	21887240	4990	4990	4990	4990	0
251	20230921	152800	21887240	4990	4990	4990	4990	0
252	20230921	152700	21887240	4990	4990	4990	4990	0
253	20230921	152600	21887240	4990	4990	4990	4990	0
254	20230921	152500	21887240	4990	4990	4990	4990	0
255	20230921	152400	21887240	4990	4990	4990	4990	0
256	20230921	152300	21887240	4990	4990	4990	4990	0
257	20230921	152200	21887240	4990	4990	4990	4990	0
258	20230921	152100	21887240	4990	4990	4990	4990	0
259	20230921	152000	21887240	4990	4990	4990	4990	0
260	20230921	151900	21887240	4990	4990	4990	4990	0
261	20230921	151800	21887240	4990	4990	4990	4990	700
262	20230921	151700	18394240	4990	4990	4990	4990	0
263	20230921	151600	18394240	4990	4990	4990	4990	0
264	20230921	151500	18394240	4990	4990	4990	4990	0
265	20230921	151400	18394240	4990	4990	4990	4990	0
266	20230921	151300	18394240	4990	4990	4990	4990	0
267	20230921	151200	18394240	4990	4990	4990	4990	40
268	20230921	151100	18194640	4980	4980	4980	4980	0
269	20230921	151000	18194640	4980	4980	4980	4980	0
270	20230921	150900	18194640	4980	4980	4980	4980	0
271	20230921	150800	18194640	4980	4980	4980	4980	0
272	20230921	150700	18194640	4980	4980	4980	4980	0
273	20230921	150600	18194640	4980	4980	4980	4980	0
274	20230921	150500	18194640	4980	4985	4985	4980	150
275	20230921	150400	17447460	4990	4990	4990	4990	0
276	20230921	150300	17447460	4990	4990	4990	4990	0
277	20230921	150200	17447460	4990	4990	4990	4990	0
278	20230921	150100	17447460	4990	4990	4990	4990	0
279	20230921	150000	17447460	4990	4990	4990	4990	1
280	20230921	145900	17442470	4990	4990	4990	4990	25
281	20230921	145800	17317720	4990	4990	4990	4990	2
282	20230921	145700	17307740	4990	4990	4990	4990	0
283	20230921	145600	17307740	4990	4990	4990	4990	25
284	20230921	145500	17182990	4990	4990	4990	4990	3
285	20230921	145400	17168020	4990	4990	4990	4990	17
286	20230921	145300	17083190	4990	4990	4990	4990	17
287	20230921	145200	16998360	4990	4990	4990	4990	3
288	20230921	145100	16983390	4990	4990	4990	4990	8
289	20230921	145000	16943470	4990	4990	4990	4990	17
290	20230921	144900	16858640	4990	4990	4990	4990	3
291	20230921	144800	16843670	4990	4990	4990	4990	7
292	20230921	144700	16808740	4990	4990	4990	4990	19
293	20230921	144600	16713930	4990	4990	4990	4990	1
294	20230921	144500	16708940	4990	4990	4990	4990	25
295	20230921	144400	16584190	4990	4990	4990	4990	2
296	20230921	144300	16574210	4990	4990	4990	4990	0
297	20230921	144200	16574210	4990	4990	4990	4990	26
298	20230921	144100	16444470	4990	4990	4990	4990	2
299	20230921	144000	16434490	4990	4990	4990	4990	10
300	20230921	143900	16384590	4990	4990	4990	4990	24
301	20230921	143800	16264830	4990	4990	4990	4990	4
302	20230921	143700	16244870	4990	4990	4990	4990	2
303	20230921	143600	16234890	4990	4990	4990	4990	22
304	20230921	143500	16125110	4990	4990	4990	4990	3
305	20230921	143400	16110140	4990	4990	4990	4990	2
306	20230921	143300	16100160	4990	4990	4990	4990	23
307	20230921	143200	15985390	4990	4990	4990	4990	2
308	20230921	143100	15975410	4990	4990	4990	4990	3
309	20230921	143000	15960440	4990	4990	4990	4990	24
310	20230921	142900	15840680	4990	4990	4990	4990	11
311	20230921	142800	15785790	4990	4990	4990	4990	3
312	20230921	142700	15770820	4990	4990	4990	4990	26
313	20230921	142600	15641080	4985	4985	4985	4985	184
314	20230921	142500	14723840	4990	4990	4990	4990	3
315	20230921	142400	14708870	4990	4990	4990	4990	27
316	20230921	142300	14574140	4990	4990	4990	4990	2
317	20230921	142200	14564160	4990	4990	4990	4990	0
318	20230921	142100	14564160	4990	4990	4990	4990	26
319	20230921	142000	14434420	4990	4990	4990	4990	4
320	20230921	141900	14414460	4990	4990	4990	4990	0
321	20230921	141800	14414460	4990	4990	4990	4990	26
322	20230921	141700	14284720	4990	4990	4990	4990	13
323	20230921	141600	14219850	4990	4990	4990	4990	3
324	20230921	141500	14204880	4990	4990	4990	4990	24
325	20230921	141400	14085120	4990	4990	4990	4990	2
326	20230921	141300	14075140	4990	4990	4990	4990	9
327	20230921	141200	14030230	4990	4990	4990	4990	19
328	20230921	141100	13935420	4990	4990	4990	4990	2
329	20230921	141000	13925440	4990	4990	4990	4990	9
330	20230921	140900	13880530	4990	4990	4990	4990	20
331	20230921	140800	13780730	4990	4990	4990	4990	0
332	20230921	140700	13780730	4990	4990	4990	4990	9
333	20230921	140600	13735820	4990	4990	4990	4990	21
334	20230921	140500	13631030	4990	4990	4990	4990	0
335	20230921	140400	13631030	4990	4990	4990	4990	8
336	20230921	140300	13591110	4990	4990	4990	4990	22
337	20230921	140200	13481330	4990	4990	4990	4990	2
338	20230921	140100	13471350	4990	4990	4990	4990	6
339	20230921	140000	13441410	4990	4990	4990	4990	20
340	20230921	135900	13341610	4990	4990	4990	4990	4
341	20230921	135800	13321650	4990	4990	4990	4990	6
342	20230921	135700	13291710	4990	4990	4990	4990	20
343	20230921	135600	13191910	4990	4990	4990	4990	3
344	20230921	135500	13176940	4990	4990	4990	4990	6
345	20230921	135400	13147000	4990	4990	4990	4990	21
346	20230921	135300	13042210	4990	4990	4990	4990	2
347	20230921	135200	13032230	4990	4990	4990	4990	27
348	20230921	135100	12897500	4990	4990	4990	4990	0
349	20230921	135000	12897500	4990	4990	4990	4990	3
350	20230921	134900	12882530	4990	4990	4990	4990	27
351	20230921	134800	12747800	4990	4990	4990	4990	0
352	20230921	134700	12747800	4990	4990	4990	4990	2
353	20230921	134600	12737820	4990	4990	4990	4990	27
354	20230921	134500	12603090	4990	4990	4990	4990	5
355	20230921	134400	12578140	4990	4990	4990	4990	0
356	20230921	134300	12578140	4990	4990	4990	4990	40
357	20230921	134200	12378540	4990	4990	4990	4990	3
358	20230921	134100	12363570	4990	4990	4990	4990	2
359	20230921	134000	12353590	4990	4990	4990	4990	27
360	20230921	133900	12218860	4990	4990	4990	4990	3
361	20230921	133800	12203890	4990	4990	4990	4990	4
362	20230921	133700	12183930	4990	4990	4990	4990	25
363	20230921	133600	12059180	4990	4990	4990	4990	3
364	20230921	133500	12044210	4990	4990	4990	4990	0
365	20230921	133400	12044210	4990	4985	4990	4985	12
366	20230921	133300	11984355	4975	4975	4975	4975	0
367	20230921	133200	11984355	4975	4975	4975	4975	0
368	20230921	133100	11984355	4975	4975	4975	4975	0
369	20230921	133000	11984355	4975	4975	4975	4975	0
370	20230921	132900	11984355	4975	4975	4975	4975	0
371	20230921	132800	11984355	4975	4975	4975	4975	0
372	20230921	132700	11984355	4975	4975	4975	4975	0
373	20230921	132600	11984355	4975	4975	4975	4975	0
374	20230921	132500	11984355	4975	4975	4975	4975	0
375	20230921	132400	11984355	4975	4975	4975	4975	0
376	20230921	132300	11984355	4975	4975	4975	4975	0
377	20230921	132200	11984355	4975	4975	4975	4975	0
378	20230921	132100	11984355	4975	4975	4975	4975	0
379	20230921	132000	11984355	4975	4975	4975	4975	0
380	20230921	131900	11984355	4975	4975	4975	4975	0
381	20230921	131800	11984355	4975	4975	4975	4975	0
382	20230921	131700	11984355	4975	4975	4975	4975	0
383	20230921	131600	11984355	4975	4975	4975	4975	0
384	20230921	131500	11984355	4975	4975	4975	4975	0
385	20230921	131400	11984355	4975	4975	4975	4975	0
386	20230921	131300	11984355	4975	4975	4975	4975	0
387	20230921	131200	11984355	4975	4975	4975	4975	0
388	20230921	131100	11984355	4975	4975	4975	4975	0
389	20230921	131000	11984355	4975	4975	4975	4975	0
390	20230921	130900	11984355	4975	4975	4975	4975	0
391	20230921	130800	11984355	4975	4975	4975	4975	0
392	20230921	130700	11984355	4975	4975	4975	4975	0
393	20230921	130600	11984355	4975	4975	4975	4975	0
394	20230921	130500	11984355	4975	4975	4975	4975	0
395	20230921	130400	11984355	4975	4975	4975	4975	0
396	20230921	130300	11984355	4975	4975	4975	4975	0
397	20230921	130200	11984355	4975	4975	4975	4975	0
398	20230921	130100	11984355	4975	4975	4975	4975	0
399	20230921	130000	11984355	4975	4975	4975	4975	0
400	20230921	125900	11984355	4975	4975	4975	4975	0
401	20230921	125800	11984355	4975	4975	4975	4975	0
402	20230921	125700	11984355	4975	4975	4975	4975	0
403	20230921	125600	11984355	4975	4975	4975	4975	0
404	20230921	125500	11984355	4975	4975	4975	4975	0
405	20230921	125400	11984355	4975	4975	4975	4975	0
406	20230921	125300	11984355	4975	4975	4975	4975	0
407	20230921	125200	11984355	4975	4975	4975	4975	0
408	20230921	125100	11984355	4975	4975	4975	4975	0
409	20230921	125000	11984355	4975	4975	4975	4975	0
410	20230921	124900	11984355	4975	4975	4975	4975	0
411	20230921	124800	11984355	4975	4975	4975	4975	0
412	20230921	124700	11984355	4975	4975	4975	4975	60
413	20230921	124600	11685855	4975	4975	4975	4975	0
414	20230921	124500	11685855	4975	4975	4975	4975	0
415	20230921	124400	11685855	4975	4975	4975	4975	0
416	20230921	124300	11685855	4975	4975	4975	4975	0
417	20230921	124200	11685855	4975	4975	4975	4975	0
418	20230921	124100	11685855	4975	4975	4975	4975	0
419	20230921	124000	11685855	4975	4975	4975	4975	0
420	20230921	123900	11685855	4975	4975	4975	4975	0
421	20230921	123800	11685855	4975	4975	4975	4975	18
422	20230921	123700	11596305	4970	4970	4970	4970	0
423	20230921	123600	11596305	4970	4970	4970	4970	0
424	20230921	123500	11596305	4970	4970	4970	4970	0
425	20230921	123400	11596305	4970	4985	4985	4970	281
426	20230921	123300	10198110	4990	4990	4990	4990	0
427	20230921	123200	10198110	4990	4990	4990	4990	0
428	20230921	123100	10198110	4990	4990	4990	4990	1
429	20230921	123000	10193120	4985	4985	4985	4985	0
430	20230921	122900	10193120	4985	4985	4985	4985	0
431	20230921	122800	10193120	4985	4985	4985	4985	0
432	20230921	122700	10193120	4985	4985	4985	4985	0
433	20230921	122600	10193120	4985	4985	4985	4985	0
434	20230921	122500	10193120	4985	4985	4985	4985	0
435	20230921	122400	10193120	4985	4985	4985	4985	0
436	20230921	122300	10193120	4985	4985	4985	4985	0
437	20230921	122200	10193120	4985	4985	4985	4985	0
438	20230921	122100	10193120	4985	4985	4985	4985	0
439	20230921	122000	10193120	4985	4985	4985	4985	0
440	20230921	121900	10193120	4985	4985	4985	4985	0
441	20230921	121800	10193120	4985	4985	4985	4985	0
442	20230921	121700	10193120	4985	4985	4985	4985	0
443	20230921	121600	10193120	4985	4985	4985	4985	0
444	20230921	121500	10193120	4985	4985	4985	4985	0
445	20230921	121400	10193120	4985	4985	4985	4985	0
446	20230921	121300	10193120	4985	4985	4985	4985	41
447	20230921	121200	9988735	4990	4990	4990	4990	0
448	20230921	121100	9988735	4990	4990	4990	4990	0
449	20230921	121000	9988735	4990	4990	4990	4990	10
450	20230921	120900	9938835	4990	4990	4990	4990	0
451	20230921	120800	9938835	4990	4990	4990	4990	0
452	20230921	120700	9938835	4990	4990	4990	4990	0
453	20230921	120600	9938835	4990	4990	4990	4990	0
454	20230921	120500	9938835	4990	4990	4990	4990	0
455	20230921	120400	9938835	4990	4990	4990	4990	0
456	20230921	120300	9938835	4990	4990	4990	4990	0
457	20230921	120200	9938835	4990	4990	4990	4990	0
458	20230921	120100	9938835	4990	4990	4990	4990	0
459	20230921	120000	9938835	4990	4990	4990	4990	0
460	20230921	115900	9938835	4990	4990	4990	4990	0
461	20230921	115800	9938835	4990	4990	4990	4990	0
462	20230921	115700	9938835	4990	4990	4990	4990	0
463	20230921	115600	9938835	4990	4990	4990	4990	0
464	20230921	115500	9938835	4990	4990	4990	4990	0
465	20230921	115400	9938835	4990	4990	4990	4990	0
466	20230921	115300	9938835	4990	4990	4990	4990	0
467	20230921	115200	9938835	4990	4990	4990	4990	0
468	20230921	115100	9938835	4990	4990	4990	4990	3
469	20230921	115000	9923865	4985	4985	4985	4985	0
470	20230921	114900	9923865	4985	4985	4985	4985	0
471	20230921	114800	9923865	4985	4985	4985	4985	200
472	20230921	114700	8926865	4980	4980	4980	4980	0
473	20230921	114600	8926865	4980	4980	4980	4980	0
474	20230921	114500	8926865	4980	4980	4980	4980	0
475	20230921	114400	8926865	4980	4980	4980	4980	0
476	20230921	114300	8926865	4980	4980	4980	4980	0
477	20230921	114200	8926865	4980	4980	4980	4980	0
478	20230921	114100	8926865	4980	4980	4980	4980	0
479	20230921	114000	8926865	4980	4980	4980	4980	0
480	20230921	113900	8926865	4980	4980	4980	4980	0
481	20230921	113800	8926865	4980	4980	4980	4980	0
482	20230921	113700	8926865	4980	4980	4980	4980	0
483	20230921	113600	8926865	4980	4980	4980	4980	0
484	20230921	113500	8926865	4980	4980	4980	4980	0
485	20230921	113400	8926865	4980	4980	4980	4980	0
486	20230921	113300	8926865	4980	4980	4980	4980	0
487	20230921	113200	8926865	4980	4980	4980	4980	0
488	20230921	113100	8926865	4980	4980	4980	4980	0
489	20230921	113000	8926865	4980	4980	4980	4980	0
490	20230921	112900	8926865	4980	4980	4980	4980	0
491	20230921	112800	8926865	4980	4980	4980	4980	0
492	20230921	112700	8926865	4980	4980	4980	4980	0
493	20230921	112600	8926865	4980	4980	4980	4980	0
494	20230921	112500	8926865	4980	4980	4980	4980	0
495	20230921	112400	8926865	4980	4980	4980	4980	0
496	20230921	112300	8926865	4980	4980	4980	4980	400
497	20230921	112200	6934865	4980	4980	4980	4980	0
498	20230921	112100	6934865	4980	4980	4980	4980	156
499	20230921	112000	6157985	4985	4985	4985	4985	0
500	20230921	111900	6157985	4985	4985	4985	4985	0
501	20230921	111800	6157985	4985	4985	4985	4985	0
502	20230921	111700	6157985	4985	4985	4985	4985	58
503	20230921	111600	5868855	4985	4985	4985	4985	0
504	20230921	111500	5868855	4985	4985	4985	4985	0
505	20230921	111400	5868855	4985	4985	4985	4985	0
506	20230921	111300	5868855	4985	4985	4985	4985	0
507	20230921	111200	5868855	4985	4985	4985	4985	0
508	20230921	111100	5868855	4985	4985	4985	4985	0
509	20230921	111000	5868855	4985	4985	4985	4985	0
510	20230921	110900	5868855	4985	4985	4985	4985	0
511	20230921	110800	5868855	4985	4985	4985	4985	0
512	20230921	110700	5868855	4985	4985	4985	4985	0
513	20230921	110600	5868855	4985	4985	4985	4985	2
514	20230921	110500	5858885	4985	4985	4985	4985	0
515	20230921	110400	5858885	4985	4985	4985	4985	0
516	20230921	110300	5858885	4985	4985	4985	4985	0
517	20230921	110200	5858885	4985	4985	4985	4985	200
518	20230921	110100	4861885	4990	4990	4990	4990	0
519	20230921	110000	4861885	4990	4990	4990	4990	0
520	20230921	105900	4861885	4990	4990	4990	4990	0
521	20230921	105800	4861885	4990	4990	4990	4990	0
522	20230921	105700	4861885	4990	4990	4990	4990	0
523	20230921	105600	4861885	4990	4990	4990	4990	0
524	20230921	105500	4861885	4990	4990	4990	4990	0
525	20230921	105400	4861885	4990	4990	4990	4990	0
526	20230921	105300	4861885	4990	4990	4990	4990	0
527	20230921	105200	4861885	4990	4990	4990	4990	0
528	20230921	105100	4861885	4990	4990	4990	4990	1
529	20230921	105000	4856895	4980	4980	4980	4980	0
530	20230921	104900	4856895	4980	4980	4980	4980	0
531	20230921	104800	4856895	4980	4980	4980	4980	1
532	20230921	104700	4851915	4985	4985	4985	4985	0
533	20230921	104600	4851915	4985	4985	4985	4985	10
534	20230921	104500	4802065	4990	4990	4990	4990	0
535	20230921	104400	4802065	4990	4990	4990	4990	186
536	20230921	104300	3873925	4995	4995	4995	4995	0
537	20230921	104200	3873925	4995	4995	4995	4995	0
538	20230921	104100	3873925	4995	4995	4995	4995	0
539	20230921	104000	3873925	4995	4995	4995	4995	0
540	20230921	103900	3873925	4995	4995	4995	4995	0
541	20230921	103800	3873925	4995	4995	4995	4995	0
542	20230921	103700	3873925	4995	4995	4995	4995	0
543	20230921	103600	3873925	4995	4995	4995	4995	0
544	20230921	103500	3873925	4995	4995	4995	4995	0
545	20230921	103400	3873925	4995	4995	4995	4995	0
546	20230921	103300	3873925	4995	4995	4995	4995	0
547	20230921	103200	3873925	4995	4995	4995	4995	0
548	20230921	103100	3873925	4995	4995	4995	4995	0
549	20230921	103000	3873925	4995	4995	4995	4995	0
550	20230921	102900	3873925	4995	4995	4995	4995	0
551	20230921	102800	3873925	4995	4995	4995	4995	0
552	20230921	102700	3873925	4995	4995	4995	4995	0
553	20230921	102600	3873925	4995	4995	4995	4995	0
554	20230921	102500	3873925	4995	4995	4995	4995	0
555	20230921	102400	3873925	4995	4995	4995	4995	0
556	20230921	102300	3873925	4995	4995	4995	4995	0
557	20230921	102200	3873925	4995	4995	4995	4995	0
558	20230921	102100	3873925	4995	4995	4995	4995	201
559	20230921	102000	2869930	5020	5020	5020	5020	0
560	20230921	101900	2869930	5020	5020	5020	5020	0
561	20230921	101800	2869930	5020	5020	5020	5020	0
562	20230921	101700	2869930	5020	5020	5020	5020	0
563	20230921	101600	2869930	5020	5020	5020	5020	0
564	20230921	101500	2869930	5020	5020	5020	5020	0
565	20230921	101400	2869930	5020	5020	5020	5020	0
566	20230921	101300	2869930	5020	5020	5020	5020	0
567	20230921	101200	2869930	5020	5020	5020	5020	0
568	20230921	101100	2869930	5020	5020	5020	5020	0
569	20230921	101000	2869930	5020	5020	5020	5020	0
570	20230921	100900	2869930	5020	5020	5020	5020	0
571	20230921	100800	2869930	5020	5020	5020	5020	0
572	20230921	100700	2869930	5020	5020	5020	5020	0
573	20230921	100600	2869930	5020	5020	5020	5020	0
574	20230921	100500	2869930	5020	5020	5020	5020	0
575	20230921	100400	2869930	5020	5020	5020	5020	0
576	20230921	100300	2869930	5020	5020	5020	5020	0
577	20230921	100200	2869930	5020	5020	5020	5020	0
578	20230921	100100	2869930	5020	5020	5020	5020	0
579	20230921	100000	2869930	5020	5020	5020	5020	0
580	20230921	095900	2869930	5020	5020	5020	5020	1
581	20230921	095800	2864910	4990	4990	4990	4990	6
582	20230921	095700	2834970	4990	4990	4990	4990	0
583	20230921	095600	2834970	4990	4990	4990	4990	0
584	20230921	095500	2834970	4990	4990	4990	4990	0
585	20230921	095400	2834970	4990	4990	4990	4990	4
586	20230921	095300	2815010	4990	4990	4990	4990	0
587	20230921	095200	2815010	4990	4990	4990	4990	0
588	20230921	095100	2815010	4990	4990	4990	4990	0
589	20230921	095000	2815010	4990	4990	4990	4990	0
590	20230921	094900	2815010	4990	4990	4990	4990	0
591	20230921	094800	2815010	4990	4990	4990	4990	0
592	20230921	094700	2815010	4990	4990	4990	4990	0
593	20230921	094600	2815010	4990	4990	4990	4990	1
594	20230921	094500	2810020	4990	4990	4990	4990	0
595	20230921	094400	2810020	4990	4990	4990	4990	0
596	20230921	094300	2810020	4990	4990	4990	4990	58
597	20230921	094200	2520600	5030	5030	5030	5030	0
598	20230921	094100	2520600	5030	5030	5030	5030	0
599	20230921	094000	2520600	5030	5030	5030	5030	0
600	20230921	093900	2520600	5030	5030	5030	5030	0
601	20230921	093800	2520600	5030	5030	5030	5030	0
602	20230921	093700	2520600	5030	5030	5030	5030	0
603	20230921	093600	2520600	5030	5030	5030	5030	0
604	20230921	093500	2520600	5030	5030	5030	5030	0
605	20230921	093400	2520600	5030	5030	5030	5030	1
606	20230921	093300	2515570	5030	5030	5030	5030	0
607	20230921	093200	2515570	5030	5030	5030	5030	0
608	20230921	093100	2515570	5030	5030	5030	5030	0
609	20230921	093000	2515570	5030	5030	5030	5030	0
610	20230921	092900	2515570	5030	5030	5030	5030	0
611	20230921	092800	2515570	5030	5030	5030	5030	0
612	20230921	092700	2515570	5030	5030	5030	5030	0
613	20230921	092600	2515570	5030	5030	5030	5030	0
614	20230921	092500	2515570	5030	5030	5030	5030	0
615	20230921	092400	2515570	5030	5030	5030	5030	0
616	20230921	092300	2515570	5030	5030	5030	5030	0
617	20230921	092200	2515570	5030	5030	5030	5030	0
618	20230921	092100	2515570	5030	5030	5030	5030	0
619	20230921	092000	2515570	5030	5030	5030	5030	0
620	20230921	091900	2515570	5030	5030	5030	5030	99
621	20230921	091800	2017600	5040	5040	5040	5040	0
622	20230921	091700	2017600	5040	5040	5040	5040	0
623	20230921	091600	2017600	5040	5040	5040	5040	0
624	20230921	091500	2017600	5040	5040	5040	5040	0
625	20230921	091400	2017600	5040	5040	5040	5040	0
626	20230921	091300	2017600	5040	5040	5040	5040	0
627	20230921	091200	2017600	5040	5040	5040	5040	0
628	20230921	091100	2017600	5040	5040	5040	5040	0
629	20230921	091000	2017600	5040	5040	5040	5040	0
630	20230921	090900	2017600	5040	5040	5040	5040	39
631	20230921	090800	1821040	4995	4995	4995	4995	0
632	20230921	090700	1821040	4995	4995	4995	4995	60
633	20230921	090600	1521340	4990	4990	4990	4990	0
634	20230921	090500	1521340	4990	4990	4990	4990	0
635	20230921	090400	1521340	4990	4990	4990	4990	0
636	20230921	090300	1521340	4990	4990	4990	4990	0
637	20230921	090200	1521340	4990	4990	4990	4990	0
638	20230921	090100	1521340	4990	5010	5010	4990	128
639	20230921	090000	882000	5040	5040	5040	5040	175