KissMeData/080470/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193400	31288420	5380	5380	5380	5380	223
3	20230919	193300	31288420	5380	5380	5380	5380	0
4	20230919	193200	31288420	5380	5380	5380	5380	0
5	20230919	193100	31288420	5380	5380	5380	5380	0
6	20230919	193000	31288420	5380	5380	5380	5380	0
7	20230919	192900	31288420	5380	5380	5380	5380	0
8	20230919	192800	31288420	5380	5380	5380	5380	0
9	20230919	192700	31288420	5380	5380	5380	5380	0
10	20230919	192600	31288420	5380	5380	5380	5380	0
11	20230919	192500	31288420	5380	5380	5380	5380	0
12	20230919	192400	31288420	5380	5380	5380	5380	0
13	20230919	192300	31288420	5380	5380	5380	5380	0
14	20230919	192200	31288420	5380	5380	5380	5380	0
15	20230919	192100	31288420	5380	5380	5380	5380	0
16	20230919	192000	31288420	5380	5380	5380	5380	0
17	20230919	191900	31288420	5380	5380	5380	5380	0
18	20230919	191800	31288420	5380	5380	5380	5380	0
19	20230919	191700	31288420	5380	5380	5380	5380	0
20	20230919	191600	31288420	5380	5380	5380	5380	0
21	20230919	191500	31288420	5380	5380	5380	5380	0
22	20230919	191400	31288420	5380	5380	5380	5380	0
23	20230919	191300	31288420	5380	5380	5380	5380	0
24	20230919	191200	31288420	5380	5380	5380	5380	0
25	20230919	191100	31288420	5380	5380	5380	5380	0
26	20230919	191000	31288420	5380	5380	5380	5380	0
27	20230919	190900	31288420	5380	5380	5380	5380	0
28	20230919	190800	31288420	5380	5380	5380	5380	0
29	20230919	190700	31288420	5380	5380	5380	5380	0
30	20230919	190600	31288420	5380	5380	5380	5380	0
31	20230919	190500	31288420	5380	5380	5380	5380	0
32	20230919	190400	31288420	5380	5380	5380	5380	223
33	20230919	190300	31288420	5380	5380	5380	5380	0
34	20230919	190200	31288420	5380	5380	5380	5380	0
35	20230919	190100	31288420	5380	5380	5380	5380	0
36	20230919	190000	31288420	5380	5380	5380	5380	0
37	20230919	185900	31288420	5380	5380	5380	5380	0
38	20230919	185800	31288420	5380	5380	5380	5380	0
39	20230919	185700	31288420	5380	5380	5380	5380	0
40	20230919	185600	31288420	5380	5380	5380	5380	0
41	20230919	185500	31288420	5380	5380	5380	5380	0
42	20230919	185400	31288420	5380	5380	5380	5380	0
43	20230919	185300	31288420	5380	5380	5380	5380	0
44	20230919	185200	31288420	5380	5380	5380	5380	0
45	20230919	185100	31288420	5380	5380	5380	5380	0
46	20230919	185000	31288420	5380	5380	5380	5380	0
47	20230919	184900	31288420	5380	5380	5380	5380	0
48	20230919	184800	31288420	5380	5380	5380	5380	0
49	20230919	184700	31288420	5380	5380	5380	5380	0
50	20230919	184600	31288420	5380	5380	5380	5380	0
51	20230919	184500	31288420	5380	5380	5380	5380	0
52	20230919	184400	31288420	5380	5380	5380	5380	0
53	20230919	184300	31288420	5380	5380	5380	5380	0
54	20230919	184200	31288420	5380	5380	5380	5380	0
55	20230919	184100	31288420	5380	5380	5380	5380	0
56	20230919	184000	31288420	5380	5380	5380	5380	0
57	20230919	183900	31288420	5380	5380	5380	5380	0
58	20230919	183800	31288420	5380	5380	5380	5380	0
59	20230919	183700	31288420	5380	5380	5380	5380	0
60	20230919	183600	31288420	5380	5380	5380	5380	0
61	20230919	183500	31288420	5380	5380	5380	5380	0
62	20230919	183400	31288420	5380	5380	5380	5380	223
63	20230919	183300	31288420	5380	5380	5380	5380	0
64	20230919	183200	31288420	5380	5380	5380	5380	0
65	20230919	183100	31288420	5380	5380	5380	5380	0
66	20230919	183000	31288420	5380	5380	5380	5380	0
67	20230919	182900	31288420	5380	5380	5380	5380	0
68	20230919	182800	31288420	5380	5380	5380	5380	0
69	20230919	182700	31288420	5380	5380	5380	5380	0
70	20230919	182600	31288420	5380	5380	5380	5380	0
71	20230919	182500	31288420	5380	5380	5380	5380	0
72	20230919	182400	31288420	5380	5380	5380	5380	0
73	20230919	182300	31288420	5380	5380	5380	5380	0
74	20230919	182200	31288420	5380	5380	5380	5380	0
75	20230919	182100	31288420	5380	5380	5380	5380	0
76	20230919	182000	31288420	5380	5380	5380	5380	0
77	20230919	181900	31288420	5380	5380	5380	5380	0
78	20230919	181800	31288420	5380	5380	5380	5380	0
79	20230919	181700	31288420	5380	5380	5380	5380	0
80	20230919	181600	31288420	5380	5380	5380	5380	0
81	20230919	181500	31288420	5380	5380	5380	5380	0
82	20230919	181400	31288420	5380	5380	5380	5380	0
83	20230919	181300	31288420	5380	5380	5380	5380	0
84	20230919	181200	31288420	5380	5380	5380	5380	0
85	20230919	181100	31288420	5380	5380	5380	5380	0
86	20230919	181000	31288420	5380	5380	5380	5380	0
87	20230919	180900	31288420	5380	5380	5380	5380	0
88	20230919	180800	31288420	5380	5380	5380	5380	0
89	20230919	180700	31288420	5380	5380	5380	5380	0
90	20230919	180600	31288420	5380	5380	5380	5380	0
91	20230919	180500	31288420	5380	5380	5380	5380	0
92	20230919	180400	31288420	5380	5380	5380	5380	223
93	20230919	180300	31288420	5380	5380	5380	5380	0
94	20230919	180200	31288420	5380	5380	5380	5380	0
95	20230919	180100	31288420	5380	5380	5380	5380	0
96	20230919	180000	31288420	5380	5380	5380	5380	0
97	20230919	175900	31288420	5380	5380	5380	5380	0
98	20230919	175800	31288420	5380	5380	5380	5380	0
99	20230919	175700	31288420	5380	5380	5380	5380	0
100	20230919	175600	31288420	5380	5380	5380	5380	0
101	20230919	175500	31288420	5380	5380	5380	5380	0
102	20230919	175400	31288420	5380	5380	5380	5380	0
103	20230919	175300	31288420	5380	5380	5380	5380	0
104	20230919	175200	31288420	5380	5380	5380	5380	0
105	20230919	175100	31288420	5380	5380	5380	5380	0
106	20230919	175000	31288420	5380	5380	5380	5380	0
107	20230919	174900	31288420	5380	5380	5380	5380	0
108	20230919	174800	31288420	5380	5380	5380	5380	0
109	20230919	174700	31288420	5380	5380	5380	5380	0
110	20230919	174600	31288420	5380	5380	5380	5380	0
111	20230919	174500	31288420	5380	5380	5380	5380	0
112	20230919	174400	31288420	5380	5380	5380	5380	0
113	20230919	174300	31288420	5380	5380	5380	5380	0
114	20230919	174200	31288420	5380	5380	5380	5380	0
115	20230919	174100	31288420	5380	5380	5380	5380	0
116	20230919	174000	31288420	5380	5380	5380	5380	0
117	20230919	173900	31288420	5380	5380	5380	5380	0
118	20230919	173800	31288420	5380	5380	5380	5380	0
119	20230919	173700	31288420	5380	5380	5380	5380	0
120	20230919	173600	31288420	5380	5380	5380	5380	0
121	20230919	173500	31288420	5380	5380	5380	5380	0
122	20230919	173400	31288420	5380	5380	5380	5380	223
123	20230919	173300	31288420	5380	5380	5380	5380	0
124	20230919	173200	31288420	5380	5380	5380	5380	0
125	20230919	173100	31288420	5380	5380	5380	5380	0
126	20230919	173000	31288420	5380	5380	5380	5380	0
127	20230919	172900	31288420	5380	5380	5380	5380	0
128	20230919	172800	31288420	5380	5380	5380	5380	0
129	20230919	172700	31288420	5380	5380	5380	5380	0
130	20230919	172600	31288420	5380	5380	5380	5380	0
131	20230919	172500	31288420	5380	5380	5380	5380	0
132	20230919	172400	31288420	5380	5380	5380	5380	0
133	20230919	172300	31288420	5380	5380	5380	5380	0
134	20230919	172200	31288420	5380	5380	5380	5380	0
135	20230919	172100	31288420	5380	5380	5380	5380	0
136	20230919	172000	31288420	5380	5380	5380	5380	0
137	20230919	171900	31288420	5380	5380	5380	5380	0
138	20230919	171800	31288420	5380	5380	5380	5380	0
139	20230919	171700	31288420	5380	5380	5380	5380	0
140	20230919	171600	31288420	5380	5380	5380	5380	0
141	20230919	171500	31288420	5380	5380	5380	5380	0
142	20230919	171400	31288420	5380	5380	5380	5380	0
143	20230919	171300	31288420	5380	5380	5380	5380	0
144	20230919	171200	31288420	5380	5380	5380	5380	0
145	20230919	171100	31288420	5380	5380	5380	5380	0
146	20230919	171000	31288420	5380	5380	5380	5380	0
147	20230919	170900	31288420	5380	5380	5380	5380	0
148	20230919	170800	31288420	5380	5380	5380	5380	0
149	20230919	170700	31288420	5380	5380	5380	5380	0
150	20230919	170600	31288420	5380	5380	5380	5380	0
151	20230919	170500	31288420	5380	5380	5380	5380	0
152	20230919	170400	31288420	5380	5380	5380	5380	223
153	20230919	170300	31288420	5380	5380	5380	5380	0
154	20230919	170200	31288420	5380	5380	5380	5380	0
155	20230919	170100	31288420	5380	5380	5380	5380	0
156	20230919	170000	31288420	5380	5380	5380	5380	0
157	20230919	165900	31288420	5380	5380	5380	5380	0
158	20230919	165800	31288420	5380	5380	5380	5380	0
159	20230919	165700	31288420	5380	5380	5380	5380	0
160	20230919	165600	31288420	5380	5380	5380	5380	0
161	20230919	165500	31288420	5380	5380	5380	5380	0
162	20230919	165400	31288420	5380	5380	5380	5380	0
163	20230919	165300	31288420	5380	5380	5380	5380	0
164	20230919	165200	31288420	5380	5380	5380	5380	0
165	20230919	165100	31288420	5380	5380	5380	5380	0
166	20230919	165000	31288420	5380	5380	5380	5380	0
167	20230919	164900	31288420	5380	5380	5380	5380	0
168	20230919	164800	31288420	5380	5380	5380	5380	0
169	20230919	164700	31288420	5380	5380	5380	5380	0
170	20230919	164600	31288420	5380	5380	5380	5380	0
171	20230919	164500	31288420	5380	5380	5380	5380	0
172	20230919	164400	31288420	5380	5380	5380	5380	0
173	20230919	164300	31288420	5380	5380	5380	5380	0
174	20230919	164200	31288420	5380	5380	5380	5380	0
175	20230919	164100	31288420	5380	5380	5380	5380	0
176	20230919	164000	31288420	5380	5380	5380	5380	0
177	20230919	163900	31288420	5380	5380	5380	5380	0
178	20230919	163800	31288420	5380	5380	5380	5380	0
179	20230919	163700	31288420	5380	5380	5380	5380	0
180	20230919	163600	31288420	5380	5380	5380	5380	0
181	20230919	163500	31288420	5380	5380	5380	5380	0
182	20230919	163400	31288420	5380	5380	5380	5380	223
183	20230919	163300	31288420	5380	5380	5380	5380	0
184	20230919	163200	31288420	5380	5380	5380	5380	0
185	20230919	163100	31288420	5380	5380	5380	5380	0
186	20230919	163000	31288420	5380	5380	5380	5380	0
187	20230919	162900	31288420	5380	5380	5380	5380	0
188	20230919	162800	31288420	5380	5380	5380	5380	0
189	20230919	162700	31288420	5380	5380	5380	5380	0
190	20230919	162600	31288420	5380	5380	5380	5380	0
191	20230919	162500	31288420	5380	5380	5380	5380	0
192	20230919	162400	31288420	5380	5380	5380	5380	0
193	20230919	162300	31288420	5380	5380	5380	5380	0
194	20230919	162200	31288420	5380	5380	5380	5380	0
195	20230919	162100	31288420	5380	5380	5380	5380	0
196	20230919	162000	31288420	5380	5380	5380	5380	0
197	20230919	161900	31288420	5380	5380	5380	5380	0
198	20230919	161800	31288420	5380	5380	5380	5380	0
199	20230919	161700	31288420	5380	5380	5380	5380	0
200	20230919	161600	31288420	5380	5380	5380	5380	0
201	20230919	161500	31288420	5380	5380	5380	5380	0
202	20230919	161400	31288420	5380	5380	5380	5380	0
203	20230919	161300	31288420	5380	5380	5380	5380	0
204	20230919	161200	31288420	5380	5380	5380	5380	0
205	20230919	161100	31288420	5380	5380	5380	5380	0
206	20230919	161000	31288420	5380	5380	5380	5380	0
207	20230919	160900	31288420	5380	5380	5380	5380	0
208	20230919	160800	31288420	5380	5380	5380	5380	0
209	20230919	160700	31288420	5380	5380	5380	5380	0
210	20230919	160600	31288420	5380	5380	5380	5380	0
211	20230919	160500	31288420	5380	5380	5380	5380	0
212	20230919	160400	31288420	5380	5380	5380	5380	223
213	20230919	160300	31288420	5380	5380	5380	5380	0
214	20230919	160200	31288420	5380	5380	5380	5380	0
215	20230919	160100	31288420	5380	5380	5380	5380	0
216	20230919	160000	31288420	5380	5380	5380	5380	0
217	20230919	155900	31288420	5380	5380	5380	5380	0
218	20230919	155800	31288420	5380	5380	5380	5380	0
219	20230919	155700	31288420	5380	5380	5380	5380	0
220	20230919	155600	31288420	5380	5380	5380	5380	0
221	20230919	155500	31288420	5380	5380	5380	5380	0
222	20230919	155400	31288420	5380	5380	5380	5380	0
223	20230919	155300	31288420	5380	5380	5380	5380	0
224	20230919	155200	31288420	5380	5380	5380	5380	0
225	20230919	155100	31288420	5380	5380	5380	5380	0
226	20230919	155000	31288420	5380	5380	5380	5380	0
227	20230919	154900	31288420	5380	5380	5380	5380	0
228	20230919	154800	31288420	5380	5380	5380	5380	0
229	20230919	154700	31288420	5380	5380	5380	5380	0
230	20230919	154600	31288420	5380	5380	5380	5380	0
231	20230919	154500	31288420	5380	5380	5380	5380	0
232	20230919	154400	31288420	5380	5380	5380	5380	0
233	20230919	154300	31288420	5380	5380	5380	5380	0
234	20230919	154200	31288420	5380	5380	5380	5380	0
235	20230919	154100	31288420	5380	5380	5380	5380	0
236	20230919	154000	31288420	5380	5380	5380	5380	0
237	20230919	153900	31288420	5380	5380	5380	5380	0
238	20230919	153800	31288420	5380	5380	5380	5380	0
239	20230919	153700	31288420	5380	5380	5380	5380	0
240	20230919	153600	31288420	5380	5380	5380	5380	0
241	20230919	153500	31288420	5380	5380	5380	5380	0
242	20230919	153400	31288420	5380	5380	5380	5380	223
243	20230919	153300	31288420	5380	5380	5380	5380	0
244	20230919	153200	31288420	5380	5380	5380	5380	0
245	20230919	153100	31288420	5380	5380	5380	5380	0
246	20230919	153000	31288420	5380	5380	5380	5380	223
247	20230919	152900	30088680	5380	5380	5380	5380	0
248	20230919	152800	30088680	5380	5380	5380	5380	0
249	20230919	152700	30088680	5380	5380	5380	5380	0
250	20230919	152600	30088680	5380	5380	5380	5380	0
251	20230919	152500	30088680	5380	5380	5380	5380	0
252	20230919	152400	30088680	5380	5380	5380	5380	0
253	20230919	152300	30088680	5380	5380	5380	5380	0
254	20230919	152200	30088680	5380	5380	5380	5380	0
255	20230919	152100	30088680	5380	5380	5380	5380	0
256	20230919	152000	30088680	5380	5380	5380	5380	0
257	20230919	151900	30088680	5380	5380	5380	5380	0
258	20230919	151800	30088680	5380	5380	5380	5380	28
259	20230919	151700	29938040	5380	5380	5380	5380	0
260	20230919	151600	29938040	5380	5380	5380	5380	0
261	20230919	151500	29938040	5380	5380	5380	5380	0
262	20230919	151400	29938040	5380	5380	5380	5380	0
263	20230919	151300	29938040	5380	5380	5380	5380	0
264	20230919	151200	29938040	5380	5380	5380	5380	0
265	20230919	151100	29938040	5380	5380	5380	5380	0
266	20230919	151000	29938040	5380	5380	5380	5380	0
267	20230919	150900	29938040	5380	5380	5380	5380	0
268	20230919	150800	29938040	5380	5380	5380	5380	6
269	20230919	150700	29905760	5380	5380	5380	5380	0
270	20230919	150600	29905760	5380	5390	5390	5380	475
271	20230919	150500	27349660	5390	5390	5390	5390	0
272	20230919	150400	27349660	5390	5390	5390	5390	0
273	20230919	150300	27349660	5390	5390	5390	5390	32
274	20230919	150200	27177180	5390	5390	5390	5390	92
275	20230919	150100	26681300	5390	5390	5390	5390	0
276	20230919	150000	26681300	5390	5390	5390	5390	0
277	20230919	145900	26681300	5390	5390	5390	5390	76
278	20230919	145800	26271660	5410	5410	5410	5410	0
279	20230919	145700	26271660	5410	5410	5410	5410	0
280	20230919	145600	26271660	5410	5410	5410	5410	0
281	20230919	145500	26271660	5410	5410	5410	5410	0
282	20230919	145400	26271660	5410	5410	5410	5410	0
283	20230919	145300	26271660	5410	5410	5410	5410	0
284	20230919	145200	26271660	5410	5410	5410	5410	0
285	20230919	145100	26271660	5410	5410	5410	5410	1
286	20230919	145000	26266250	5390	5390	5390	5390	0
287	20230919	144900	26266250	5390	5390	5390	5390	0
288	20230919	144800	26266250	5390	5390	5390	5390	0
289	20230919	144700	26266250	5390	5390	5390	5390	0
290	20230919	144600	26266250	5390	5390	5390	5390	10
291	20230919	144500	26212350	5390	5390	5390	5390	0
292	20230919	144400	26212350	5390	5390	5390	5390	0
293	20230919	144300	26212350	5390	5390	5390	5390	0
294	20230919	144200	26212350	5390	5390	5390	5390	0
295	20230919	144100	26212350	5390	5390	5390	5390	0
296	20230919	144000	26212350	5390	5390	5390	5390	0
297	20230919	143900	26212350	5390	5390	5390	5390	0
298	20230919	143800	26212350	5390	5390	5390	5390	0
299	20230919	143700	26212350	5390	5390	5390	5390	0
300	20230919	143600	26212350	5390	5390	5390	5390	0
301	20230919	143500	26212350	5390	5390	5390	5390	0
302	20230919	143400	26212350	5390	5390	5390	5390	0
303	20230919	143300	26212350	5390	5390	5390	5390	0
304	20230919	143200	26212350	5390	5390	5390	5390	0
305	20230919	143100	26212350	5390	5390	5390	5390	0
306	20230919	143000	26212350	5390	5390	5390	5390	3
307	20230919	142900	26196180	5400	5400	5400	5400	0
308	20230919	142800	26196180	5400	5400	5400	5400	98
309	20230919	142700	25666980	5400	5400	5400	5400	0
310	20230919	142600	25666980	5400	5400	5400	5400	100
311	20230919	142500	25126980	5390	5390	5390	5390	0
312	20230919	142400	25126980	5390	5390	5390	5390	0
313	20230919	142300	25126980	5390	5390	5390	5390	200
314	20230919	142200	24048980	5390	5390	5390	5390	0
315	20230919	142100	24048980	5390	5390	5390	5390	0
316	20230919	142000	24048980	5390	5390	5390	5390	1
317	20230919	141900	24043590	5390	5390	5390	5390	0
318	20230919	141800	24043590	5390	5390	5390	5390	0
319	20230919	141700	24043590	5390	5390	5390	5390	0
320	20230919	141600	24043590	5390	5390	5390	5390	0
321	20230919	141500	24043590	5390	5390	5390	5390	0
322	20230919	141400	24043590	5390	5390	5390	5390	0
323	20230919	141300	24043590	5390	5400	5400	5390	1142
324	20230919	141200	17878020	5400	5400	5400	5400	4
325	20230919	141100	17856420	5400	5400	5400	5400	89
326	20230919	141000	17375820	5400	5410	5410	5400	19
327	20230919	140900	17273190	5410	5410	5410	5410	499
328	20230919	140800	14573600	5420	5420	5420	5420	0
329	20230919	140700	14573600	5420	5420	5420	5420	0
330	20230919	140600	14573600	5420	5420	5420	5420	0
331	20230919	140500	14573600	5420	5420	5420	5420	0
332	20230919	140400	14573600	5420	5420	5420	5420	0
333	20230919	140300	14573600	5420	5420	5420	5420	0
334	20230919	140200	14573600	5420	5420	5420	5420	0
335	20230919	140100	14573600	5420	5420	5420	5420	0
336	20230919	140000	14573600	5420	5420	5420	5420	0
337	20230919	135900	14573600	5420	5420	5420	5420	84
338	20230919	135800	14118320	5420	5420	5420	5420	0
339	20230919	135700	14118320	5420	5420	5420	5420	0
340	20230919	135600	14118320	5420	5420	5420	5420	0
341	20230919	135500	14118320	5420	5420	5420	5420	0
342	20230919	135400	14118320	5420	5420	5420	5420	0
343	20230919	135300	14118320	5420	5420	5420	5420	0
344	20230919	135200	14118320	5420	5420	5420	5420	0
345	20230919	135100	14118320	5420	5420	5420	5420	0
346	20230919	135000	14118320	5420	5420	5420	5420	0
347	20230919	134900	14118320	5420	5420	5420	5420	0
348	20230919	134800	14118320	5420	5420	5420	5420	0
349	20230919	134700	14118320	5420	5420	5420	5420	0
350	20230919	134600	14118320	5420	5420	5420	5420	0
351	20230919	134500	14118320	5420	5420	5420	5420	0
352	20230919	134400	14118320	5420	5420	5420	5420	0
353	20230919	134300	14118320	5420	5410	5420	5410	135
354	20230919	134200	13387620	5420	5420	5420	5420	0
355	20230919	134100	13387620	5420	5420	5420	5420	0
356	20230919	134000	13387620	5420	5420	5420	5420	0
357	20230919	133900	13387620	5420	5420	5420	5420	0
358	20230919	133800	13387620	5420	5420	5420	5420	0
359	20230919	133700	13387620	5420	5420	5420	5420	0
360	20230919	133600	13387620	5420	5420	5420	5420	0
361	20230919	133500	13387620	5420	5420	5420	5420	0
362	20230919	133400	13387620	5420	5420	5420	5420	0
363	20230919	133300	13387620	5420	5420	5420	5420	0
364	20230919	133200	13387620	5420	5420	5420	5420	0
365	20230919	133100	13387620	5420	5440	5440	5420	339
366	20230919	133000	11549840	5430	5430	5430	5430	0
367	20230919	132900	11549840	5430	5430	5430	5430	0
368	20230919	132800	11549840	5430	5430	5430	5430	0
369	20230919	132700	11549840	5430	5430	5430	5430	0
370	20230919	132600	11549840	5430	5430	5430	5430	0
371	20230919	132500	11549840	5430	5430	5430	5430	0
372	20230919	132400	11549840	5430	5430	5430	5430	0
373	20230919	132300	11549840	5430	5430	5430	5430	0
374	20230919	132200	11549840	5430	5430	5430	5430	0
375	20230919	132100	11549840	5430	5430	5430	5430	0
376	20230919	132000	11549840	5430	5430	5430	5430	0
377	20230919	131900	11549840	5430	5430	5430	5430	0
378	20230919	131800	11549840	5430	5430	5430	5430	0
379	20230919	131700	11549840	5430	5430	5430	5430	0
380	20230919	131600	11549840	5430	5430	5430	5430	0
381	20230919	131500	11549840	5430	5430	5430	5430	0
382	20230919	131400	11549840	5430	5430	5430	5430	0
383	20230919	131300	11549840	5430	5430	5430	5430	0
384	20230919	131200	11549840	5430	5430	5430	5430	0
385	20230919	131100	11549840	5430	5430	5430	5430	0
386	20230919	131000	11549840	5430	5430	5430	5430	0
387	20230919	130900	11549840	5430	5430	5430	5430	0
388	20230919	130800	11549840	5430	5430	5430	5430	0
389	20230919	130700	11549840	5430	5430	5430	5430	0
390	20230919	130600	11549840	5430	5430	5430	5430	0
391	20230919	130500	11549840	5430	5430	5430	5430	0
392	20230919	130400	11549840	5430	5430	5430	5430	0
393	20230919	130300	11549840	5430	5430	5430	5430	0
394	20230919	130200	11549840	5430	5430	5430	5430	0
395	20230919	130100	11549840	5430	5430	5430	5430	0
396	20230919	130000	11549840	5430	5430	5430	5430	0
397	20230919	125900	11549840	5430	5430	5430	5430	0
398	20230919	125800	11549840	5430	5430	5430	5430	0
399	20230919	125700	11549840	5430	5430	5430	5430	0
400	20230919	125600	11549840	5430	5430	5430	5430	0
401	20230919	125500	11549840	5430	5430	5430	5430	0
402	20230919	125400	11549840	5430	5430	5430	5430	0
403	20230919	125300	11549840	5430	5430	5430	5430	100
404	20230919	125200	11006840	5430	5430	5430	5430	0
405	20230919	125100	11006840	5430	5430	5430	5430	0
406	20230919	125000	11006840	5430	5430	5430	5430	0
407	20230919	124900	11006840	5430	5430	5430	5430	0
408	20230919	124800	11006840	5430	5430	5430	5430	0
409	20230919	124700	11006840	5430	5430	5430	5430	0
410	20230919	124600	11006840	5430	5430	5430	5430	0
411	20230919	124500	11006840	5430	5430	5430	5430	0
412	20230919	124400	11006840	5430	5430	5430	5430	0
413	20230919	124300	11006840	5430	5430	5430	5430	0
414	20230919	124200	11006840	5430	5430	5430	5430	0
415	20230919	124100	11006840	5430	5430	5430	5430	184
416	20230919	124000	10007720	5430	5430	5430	5430	0
417	20230919	123900	10007720	5430	5430	5430	5430	0
418	20230919	123800	10007720	5430	5430	5430	5430	0
419	20230919	123700	10007720	5430	5430	5430	5430	0
420	20230919	123600	10007720	5430	5430	5430	5430	0
421	20230919	123500	10007720	5430	5430	5430	5430	0
422	20230919	123400	10007720	5430	5430	5430	5430	0
423	20230919	123300	10007720	5430	5430	5430	5430	0
424	20230919	123200	10007720	5430	5430	5430	5430	0
425	20230919	123100	10007720	5430	5430	5430	5430	0
426	20230919	123000	10007720	5430	5430	5430	5430	0
427	20230919	122900	10007720	5430	5430	5430	5430	2
428	20230919	122800	9996860	5420	5420	5420	5420	0
429	20230919	122700	9996860	5420	5420	5420	5420	0
430	20230919	122600	9996860	5420	5420	5420	5420	0
431	20230919	122500	9996860	5420	5420	5420	5420	0
432	20230919	122400	9996860	5420	5420	5420	5420	0
433	20230919	122300	9996860	5420	5420	5420	5420	0
434	20230919	122200	9996860	5420	5420	5420	5420	0
435	20230919	122100	9996860	5420	5420	5420	5420	0
436	20230919	122000	9996860	5420	5420	5420	5420	0
437	20230919	121900	9996860	5420	5420	5420	5420	0
438	20230919	121800	9996860	5420	5420	5420	5420	0
439	20230919	121700	9996860	5420	5420	5420	5420	0
440	20230919	121600	9996860	5420	5420	5420	5420	0
441	20230919	121500	9996860	5420	5420	5420	5420	0
442	20230919	121400	9996860	5420	5420	5420	5420	0
443	20230919	121300	9996860	5420	5420	5420	5420	0
444	20230919	121200	9996860	5420	5420	5420	5420	0
445	20230919	121100	9996860	5420	5420	5420	5420	0
446	20230919	121000	9996860	5420	5420	5420	5420	0
447	20230919	120900	9996860	5420	5420	5420	5420	0
448	20230919	120800	9996860	5420	5420	5420	5420	0
449	20230919	120700	9996860	5420	5420	5420	5420	0
450	20230919	120600	9996860	5420	5420	5420	5420	0
451	20230919	120500	9996860	5420	5420	5420	5420	0
452	20230919	120400	9996860	5420	5420	5420	5420	0
453	20230919	120300	9996860	5420	5420	5420	5420	0
454	20230919	120200	9996860	5420	5420	5420	5420	0
455	20230919	120100	9996860	5420	5420	5420	5420	0
456	20230919	120000	9996860	5420	5420	5420	5420	0
457	20230919	115900	9996860	5420	5420	5420	5420	0
458	20230919	115800	9996860	5420	5420	5420	5420	0
459	20230919	115700	9996860	5420	5420	5420	5420	0
460	20230919	115600	9996860	5420	5420	5420	5420	0
461	20230919	115500	9996860	5420	5420	5420	5420	0
462	20230919	115400	9996860	5420	5420	5420	5420	0
463	20230919	115300	9996860	5420	5420	5420	5420	0
464	20230919	115200	9996860	5420	5420	5420	5420	0
465	20230919	115100	9996860	5420	5420	5420	5420	0
466	20230919	115000	9996860	5420	5420	5420	5420	0
467	20230919	114900	9996860	5420	5420	5420	5420	0
468	20230919	114800	9996860	5420	5420	5420	5420	0
469	20230919	114700	9996860	5420	5420	5420	5420	0
470	20230919	114600	9996860	5420	5420	5420	5420	0
471	20230919	114500	9996860	5420	5420	5420	5420	0
472	20230919	114400	9996860	5420	5420	5420	5420	0
473	20230919	114300	9996860	5420	5420	5420	5420	0
474	20230919	114200	9996860	5420	5420	5420	5420	0
475	20230919	114100	9996860	5420	5420	5420	5420	0
476	20230919	114000	9996860	5420	5420	5420	5420	0
477	20230919	113900	9996860	5420	5420	5420	5420	0
478	20230919	113800	9996860	5420	5420	5420	5420	0
479	20230919	113700	9996860	5420	5420	5420	5420	0
480	20230919	113600	9996860	5420	5420	5420	5420	0
481	20230919	113500	9996860	5420	5420	5420	5420	0
482	20230919	113400	9996860	5420	5420	5420	5420	0
483	20230919	113300	9996860	5420	5420	5420	5420	0
484	20230919	113200	9996860	5420	5420	5420	5420	0
485	20230919	113100	9996860	5420	5420	5420	5420	0
486	20230919	113000	9996860	5420	5420	5420	5420	0
487	20230919	112900	9996860	5420	5420	5420	5420	0
488	20230919	112800	9996860	5420	5420	5420	5420	0
489	20230919	112700	9996860	5420	5420	5420	5420	0
490	20230919	112600	9996860	5420	5420	5420	5420	0
491	20230919	112500	9996860	5420	5420	5420	5420	0
492	20230919	112400	9996860	5420	5420	5420	5420	1
493	20230919	112300	9991440	5410	5410	5410	5410	0
494	20230919	112200	9991440	5410	5410	5410	5410	0
495	20230919	112100	9991440	5410	5410	5410	5410	0
496	20230919	112000	9991440	5410	5410	5410	5410	0
497	20230919	111900	9991440	5410	5410	5410	5410	0
498	20230919	111800	9991440	5410	5410	5410	5410	0
499	20230919	111700	9991440	5410	5410	5410	5410	0
500	20230919	111600	9991440	5410	5410	5410	5410	0
501	20230919	111500	9991440	5410	5410	5410	5410	0
502	20230919	111400	9991440	5410	5410	5410	5410	0
503	20230919	111300	9991440	5410	5410	5410	5410	0
504	20230919	111200	9991440	5410	5410	5410	5410	0
505	20230919	111100	9991440	5410	5410	5410	5410	0
506	20230919	111000	9991440	5410	5410	5410	5410	0
507	20230919	110900	9991440	5410	5410	5410	5410	0
508	20230919	110800	9991440	5410	5410	5410	5410	0
509	20230919	110700	9991440	5410	5410	5410	5410	0
510	20230919	110600	9991440	5410	5410	5410	5410	0
511	20230919	110500	9991440	5410	5410	5410	5410	0
512	20230919	110400	9991440	5410	5410	5410	5410	0
513	20230919	110300	9991440	5410	5410	5410	5410	0
514	20230919	110200	9991440	5410	5410	5410	5410	0
515	20230919	110100	9991440	5410	5410	5410	5410	0
516	20230919	110000	9991440	5410	5410	5410	5410	0
517	20230919	105900	9991440	5410	5410	5410	5410	0
518	20230919	105800	9991440	5410	5410	5410	5410	300
519	20230919	105700	8368440	5410	5410	5410	5410	0
520	20230919	105600	8368440	5410	5410	5410	5410	0
521	20230919	105500	8368440	5410	5410	5410	5410	0
522	20230919	105400	8368440	5410	5410	5410	5410	0
523	20230919	105300	8368440	5410	5410	5410	5410	0
524	20230919	105200	8368440	5410	5410	5410	5410	0
525	20230919	105100	8368440	5410	5410	5410	5410	0
526	20230919	105000	8368440	5410	5410	5410	5410	0
527	20230919	104900	8368440	5410	5410	5410	5410	0
528	20230919	104800	8368440	5410	5410	5410	5410	0
529	20230919	104700	8368440	5410	5410	5410	5410	0
530	20230919	104600	8368440	5410	5410	5410	5410	0
531	20230919	104500	8368440	5410	5410	5410	5410	0
532	20230919	104400	8368440	5410	5410	5410	5410	0
533	20230919	104300	8368440	5410	5410	5410	5410	0
534	20230919	104200	8368440	5410	5410	5410	5410	0
535	20230919	104100	8368440	5410	5410	5410	5410	0
536	20230919	104000	8368440	5410	5410	5410	5410	0
537	20230919	103900	8368440	5410	5410	5410	5410	0
538	20230919	103800	8368440	5410	5410	5410	5410	0
539	20230919	103700	8368440	5410	5410	5410	5410	0
540	20230919	103600	8368440	5410	5410	5410	5410	0
541	20230919	103500	8368440	5410	5410	5410	5410	0
542	20230919	103400	8368440	5410	5410	5410	5410	0
543	20230919	103300	8368440	5410	5410	5410	5410	0
544	20230919	103200	8368440	5410	5410	5410	5410	30
545	20230919	103100	8206140	5420	5420	5420	5420	0
546	20230919	103000	8206140	5420	5420	5420	5420	0
547	20230919	102900	8206140	5420	5420	5420	5420	0
548	20230919	102800	8206140	5420	5420	5420	5420	0
549	20230919	102700	8206140	5420	5420	5420	5420	0
550	20230919	102600	8206140	5420	5420	5420	5420	0
551	20230919	102500	8206140	5420	5420	5420	5420	0
552	20230919	102400	8206140	5420	5420	5420	5420	0
553	20230919	102300	8206140	5420	5420	5420	5420	37
554	20230919	102200	8005600	5440	5440	5440	5440	0
555	20230919	102100	8005600	5440	5440	5440	5440	2
556	20230919	102000	7994720	5440	5440	5440	5440	0
557	20230919	101900	7994720	5440	5440	5440	5440	101
558	20230919	101800	7445280	5410	5410	5410	5410	0
559	20230919	101700	7445280	5410	5410	5410	5410	0
560	20230919	101600	7445280	5410	5410	5410	5410	0
561	20230919	101500	7445280	5410	5410	5410	5410	0
562	20230919	101400	7445280	5410	5410	5410	5410	0
563	20230919	101300	7445280	5410	5410	5410	5410	0
564	20230919	101200	7445280	5410	5410	5410	5410	0
565	20230919	101100	7445280	5410	5410	5410	5410	1
566	20230919	101000	7439870	5440	5440	5440	5440	1
567	20230919	100900	7434430	5440	5440	5440	5440	0
568	20230919	100800	7434430	5440	5440	5440	5440	0
569	20230919	100700	7434430	5440	5440	5440	5440	0
570	20230919	100600	7434430	5440	5440	5440	5440	0
571	20230919	100500	7434430	5440	5440	5440	5440	0
572	20230919	100400	7434430	5440	5440	5440	5440	0
573	20230919	100300	7434430	5440	5440	5440	5440	0
574	20230919	100200	7434430	5440	5440	5440	5440	0
575	20230919	100100	7434430	5440	5440	5440	5440	10
576	20230919	100000	7380030	5420	5420	5420	5420	0
577	20230919	095900	7380030	5420	5420	5420	5420	0
578	20230919	095800	7380030	5420	5420	5420	5420	1
579	20230919	095700	7374610	5420	5420	5420	5420	0
580	20230919	095600	7374610	5420	5420	5420	5420	520
581	20230919	095500	4556210	5440	5440	5440	5440	0
582	20230919	095400	4556210	5440	5440	5440	5440	0
583	20230919	095300	4556210	5440	5440	5440	5440	0
584	20230919	095200	4556210	5440	5440	5440	5440	0
585	20230919	095100	4556210	5440	5440	5440	5440	0
586	20230919	095000	4556210	5440	5440	5440	5440	0
587	20230919	094900	4556210	5440	5440	5440	5440	0
588	20230919	094800	4556210	5440	5440	5440	5440	0
589	20230919	094700	4556210	5440	5440	5440	5440	0
590	20230919	094600	4556210	5440	5440	5440	5440	0
591	20230919	094500	4556210	5440	5440	5440	5440	0
592	20230919	094400	4556210	5440	5440	5440	5440	0
593	20230919	094300	4556210	5440	5440	5440	5440	0
594	20230919	094200	4556210	5440	5440	5440	5440	0
595	20230919	094100	4556210	5440	5440	5440	5440	92
596	20230919	094000	4055730	5440	5440	5440	5440	2
597	20230919	093900	4044850	5440	5440	5440	5440	0
598	20230919	093800	4044850	5440	5440	5440	5440	0
599	20230919	093700	4044850	5440	5440	5440	5440	0
600	20230919	093600	4044850	5440	5440	5440	5440	0
601	20230919	093500	4044850	5440	5440	5440	5440	0
602	20230919	093400	4044850	5440	5440	5440	5440	200
603	20230919	093300	2956850	5440	5440	5440	5440	0
604	20230919	093200	2956850	5440	5440	5440	5440	0
605	20230919	093100	2956850	5440	5440	5440	5440	1
606	20230919	093000	2951410	5450	5450	5450	5450	0
607	20230919	092900	2951410	5450	5450	5450	5450	0
608	20230919	092800	2951410	5450	5450	5450	5450	0
609	20230919	092700	2951410	5450	5430	5450	5430	100
610	20230919	092600	2406900	5430	5430	5430	5430	0
611	20230919	092500	2406900	5430	5430	5430	5430	0
612	20230919	092400	2406900	5430	5430	5430	5430	0
613	20230919	092300	2406900	5430	5430	5430	5430	0
614	20230919	092200	2406900	5430	5430	5430	5430	0
615	20230919	092100	2406900	5430	5430	5430	5430	0
616	20230919	092000	2406900	5430	5430	5430	5430	18
617	20230919	091900	2309160	5420	5420	5420	5420	1
618	20230919	091800	2303740	5420	5420	5420	5420	0
619	20230919	091700	2303740	5420	5420	5420	5420	0
620	20230919	091600	2303740	5420	5420	5420	5420	0
621	20230919	091500	2303740	5420	5420	5420	5420	55
622	20230919	091400	2005640	5430	5430	5430	5430	0
623	20230919	091300	2005640	5430	5430	5430	5430	0
624	20230919	091200	2005640	5430	5430	5430	5430	10
625	20230919	091100	1951340	5450	5450	5450	5450	0
626	20230919	091000	1951340	5450	5450	5450	5450	0
627	20230919	090900	1951340	5450	5420	5450	5420	10
628	20230919	090800	1896880	5410	5410	5410	5410	0
629	20230919	090700	1896880	5410	5410	5410	5410	0
630	20230919	090600	1896880	5410	5410	5410	5410	0
631	20230919	090500	1896880	5410	5420	5420	5410	23
632	20230919	090400	1772340	5420	5420	5420	5420	0
633	20230919	090300	1772340	5420	5420	5420	5420	89
634	20230919	090200	1289960	5420	5420	5420	5420	30
635	20230919	090100	1127360	5420	5420	5420	5420	0
636	20230919	090000	1127360	5420	5420	5420	5420	208