KissMeData/080720/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	193500	52929900	5050	5050	5050	5050	565
3	20230911	193400	52929900	5050	5050	5050	5050	0
4	20230911	193300	52929900	5050	5050	5050	5050	0
5	20230911	193200	52929900	5050	5050	5050	5050	0
6	20230911	193100	52929900	5050	5050	5050	5050	0
7	20230911	193000	52929900	5050	5050	5050	5050	0
8	20230911	192900	52929900	5050	5050	5050	5050	0
9	20230911	192800	52929900	5050	5050	5050	5050	0
10	20230911	192700	52929900	5050	5050	5050	5050	0
11	20230911	192600	52929900	5050	5050	5050	5050	0
12	20230911	192500	52929900	5050	5050	5050	5050	0
13	20230911	192400	52929900	5050	5050	5050	5050	0
14	20230911	192300	52929900	5050	5050	5050	5050	0
15	20230911	192200	52929900	5050	5050	5050	5050	0
16	20230911	192100	52929900	5050	5050	5050	5050	0
17	20230911	192000	52929900	5050	5050	5050	5050	0
18	20230911	191900	52929900	5050	5050	5050	5050	0
19	20230911	191800	52929900	5050	5050	5050	5050	0
20	20230911	191700	52929900	5050	5050	5050	5050	0
21	20230911	191600	52929900	5050	5050	5050	5050	0
22	20230911	191500	52929900	5050	5050	5050	5050	0
23	20230911	191400	52929900	5050	5050	5050	5050	0
24	20230911	191300	52929900	5050	5050	5050	5050	0
25	20230911	191200	52929900	5050	5050	5050	5050	0
26	20230911	191100	52929900	5050	5050	5050	5050	0
27	20230911	191000	52929900	5050	5050	5050	5050	0
28	20230911	190900	52929900	5050	5050	5050	5050	0
29	20230911	190800	52929900	5050	5050	5050	5050	0
30	20230911	190700	52929900	5050	5050	5050	5050	0
31	20230911	190600	52929900	5050	5050	5050	5050	0
32	20230911	190500	52929900	5050	5050	5050	5050	565
33	20230911	190400	52929900	5050	5050	5050	5050	0
34	20230911	190300	52929900	5050	5050	5050	5050	0
35	20230911	190200	52929900	5050	5050	5050	5050	0
36	20230911	190100	52929900	5050	5050	5050	5050	0
37	20230911	190000	52929900	5050	5050	5050	5050	0
38	20230911	185900	52929900	5050	5050	5050	5050	0
39	20230911	185800	52929900	5050	5050	5050	5050	0
40	20230911	185700	52929900	5050	5050	5050	5050	0
41	20230911	185600	52929900	5050	5050	5050	5050	0
42	20230911	185500	52929900	5050	5050	5050	5050	0
43	20230911	185400	52929900	5050	5050	5050	5050	0
44	20230911	185300	52929900	5050	5050	5050	5050	0
45	20230911	185200	52929900	5050	5050	5050	5050	0
46	20230911	185100	52929900	5050	5050	5050	5050	0
47	20230911	185000	52929900	5050	5050	5050	5050	0
48	20230911	184900	52929900	5050	5050	5050	5050	0
49	20230911	184800	52929900	5050	5050	5050	5050	0
50	20230911	184700	52929900	5050	5050	5050	5050	0
51	20230911	184600	52929900	5050	5050	5050	5050	0
52	20230911	184500	52929900	5050	5050	5050	5050	0
53	20230911	184400	52929900	5050	5050	5050	5050	0
54	20230911	184300	52929900	5050	5050	5050	5050	0
55	20230911	184200	52929900	5050	5050	5050	5050	0
56	20230911	184100	52929900	5050	5050	5050	5050	0
57	20230911	184000	52929900	5050	5050	5050	5050	0
58	20230911	183900	52929900	5050	5050	5050	5050	0
59	20230911	183800	52929900	5050	5050	5050	5050	0
60	20230911	183700	52929900	5050	5050	5050	5050	0
61	20230911	183600	52929900	5050	5050	5050	5050	0
62	20230911	183500	52929900	5050	5050	5050	5050	565
63	20230911	183400	52929900	5050	5050	5050	5050	0
64	20230911	183300	52929900	5050	5050	5050	5050	0
65	20230911	183200	52929900	5050	5050	5050	5050	0
66	20230911	183100	52929900	5050	5050	5050	5050	0
67	20230911	183000	52929900	5050	5050	5050	5050	0
68	20230911	182900	52929900	5050	5050	5050	5050	0
69	20230911	182800	52929900	5050	5050	5050	5050	0
70	20230911	182700	52929900	5050	5050	5050	5050	0
71	20230911	182600	52929900	5050	5050	5050	5050	0
72	20230911	182500	52929900	5050	5050	5050	5050	0
73	20230911	182400	52929900	5050	5050	5050	5050	0
74	20230911	182300	52929900	5050	5050	5050	5050	0
75	20230911	182200	52929900	5050	5050	5050	5050	0
76	20230911	182100	52929900	5050	5050	5050	5050	0
77	20230911	182000	52929900	5050	5050	5050	5050	0
78	20230911	181900	52929900	5050	5050	5050	5050	0
79	20230911	181800	52929900	5050	5050	5050	5050	0
80	20230911	181700	52929900	5050	5050	5050	5050	0
81	20230911	181600	52929900	5050	5050	5050	5050	0
82	20230911	181500	52929900	5050	5050	5050	5050	0
83	20230911	181400	52929900	5050	5050	5050	5050	0
84	20230911	181300	52929900	5050	5050	5050	5050	0
85	20230911	181200	52929900	5050	5050	5050	5050	0
86	20230911	181100	52929900	5050	5050	5050	5050	0
87	20230911	181000	52929900	5050	5050	5050	5050	0
88	20230911	180900	52929900	5050	5050	5050	5050	0
89	20230911	180800	52929900	5050	5050	5050	5050	0
90	20230911	180700	52929900	5050	5050	5050	5050	0
91	20230911	180600	52929900	5050	5050	5050	5050	0
92	20230911	180500	52929900	5050	5050	5050	5050	565
93	20230911	180400	52929900	5050	5050	5050	5050	0
94	20230911	180300	52929900	5050	5050	5050	5050	0
95	20230911	180200	52929900	5050	5050	5050	5050	0
96	20230911	180100	52929900	5050	5050	5050	5050	0
97	20230911	180000	52929900	5050	5050	5050	5050	0
98	20230911	175900	52929900	5050	5050	5050	5050	0
99	20230911	175800	52929900	5050	5050	5050	5050	0
100	20230911	175700	52929900	5050	5050	5050	5050	0
101	20230911	175600	52929900	5050	5050	5050	5050	0
102	20230911	175500	52929900	5050	5050	5050	5050	0
103	20230911	175400	52929900	5050	5050	5050	5050	0
104	20230911	175300	52929900	5050	5050	5050	5050	0
105	20230911	175200	52929900	5050	5050	5050	5050	0
106	20230911	175100	52929900	5050	5050	5050	5050	0
107	20230911	175000	52929900	5050	5050	5050	5050	0
108	20230911	174900	52929900	5050	5050	5050	5050	0
109	20230911	174800	52929900	5050	5050	5050	5050	0
110	20230911	174700	52929900	5050	5050	5050	5050	0
111	20230911	174600	52929900	5050	5050	5050	5050	0
112	20230911	174500	52929900	5050	5050	5050	5050	0
113	20230911	174400	52929900	5050	5050	5050	5050	0
114	20230911	174300	52929900	5050	5050	5050	5050	0
115	20230911	174200	52929900	5050	5050	5050	5050	0
116	20230911	174100	52929900	5050	5050	5050	5050	0
117	20230911	174000	52929900	5050	5050	5050	5050	0
118	20230911	173900	52929900	5050	5050	5050	5050	0
119	20230911	173800	52929900	5050	5050	5050	5050	0
120	20230911	173700	52929900	5050	5050	5050	5050	0
121	20230911	173600	52929900	5050	5050	5050	5050	0
122	20230911	173500	52929900	5050	5050	5050	5050	565
123	20230911	173400	52929900	5050	5050	5050	5050	0
124	20230911	173300	52929900	5050	5050	5050	5050	0
125	20230911	173200	52929900	5050	5050	5050	5050	0
126	20230911	173100	52929900	5050	5050	5050	5050	0
127	20230911	173000	52929900	5050	5050	5050	5050	0
128	20230911	172900	52929900	5050	5050	5050	5050	0
129	20230911	172800	52929900	5050	5050	5050	5050	0
130	20230911	172700	52929900	5050	5050	5050	5050	0
131	20230911	172600	52929900	5050	5050	5050	5050	0
132	20230911	172500	52929900	5050	5050	5050	5050	0
133	20230911	172400	52929900	5050	5050	5050	5050	0
134	20230911	172300	52929900	5050	5050	5050	5050	0
135	20230911	172200	52929900	5050	5050	5050	5050	0
136	20230911	172100	52929900	5050	5050	5050	5050	0
137	20230911	172000	52929900	5050	5050	5050	5050	0
138	20230911	171900	52929900	5050	5050	5050	5050	0
139	20230911	171800	52929900	5050	5050	5050	5050	0
140	20230911	171700	52929900	5050	5050	5050	5050	0
141	20230911	171600	52929900	5050	5050	5050	5050	0
142	20230911	171500	52929900	5050	5050	5050	5050	0
143	20230911	171400	52929900	5050	5050	5050	5050	0
144	20230911	171300	52929900	5050	5050	5050	5050	0
145	20230911	171200	52929900	5050	5050	5050	5050	0
146	20230911	171100	52929900	5050	5050	5050	5050	0
147	20230911	171000	52929900	5050	5050	5050	5050	0
148	20230911	170900	52929900	5050	5050	5050	5050	0
149	20230911	170800	52929900	5050	5050	5050	5050	0
150	20230911	170700	52929900	5050	5050	5050	5050	0
151	20230911	170600	52929900	5050	5050	5050	5050	0
152	20230911	170500	52929900	5050	5050	5050	5050	565
153	20230911	170400	52929900	5050	5050	5050	5050	0
154	20230911	170300	52929900	5050	5050	5050	5050	0
155	20230911	170200	52929900	5050	5050	5050	5050	0
156	20230911	170100	52929900	5050	5050	5050	5050	0
157	20230911	170000	52929900	5050	5050	5050	5050	0
158	20230911	165900	52929900	5050	5050	5050	5050	0
159	20230911	165800	52929900	5050	5050	5050	5050	0
160	20230911	165700	52929900	5050	5050	5050	5050	0
161	20230911	165600	52929900	5050	5050	5050	5050	0
162	20230911	165500	52929900	5050	5050	5050	5050	0
163	20230911	165400	52929900	5050	5050	5050	5050	0
164	20230911	165300	52929900	5050	5050	5050	5050	0
165	20230911	165200	52929900	5050	5050	5050	5050	0
166	20230911	165100	52929900	5050	5050	5050	5050	0
167	20230911	165000	52929900	5050	5050	5050	5050	0
168	20230911	164900	52929900	5050	5050	5050	5050	0
169	20230911	164800	52929900	5050	5050	5050	5050	0
170	20230911	164700	52929900	5050	5050	5050	5050	0
171	20230911	164600	52929900	5050	5050	5050	5050	0
172	20230911	164500	52929900	5050	5050	5050	5050	0
173	20230911	164400	52929900	5050	5050	5050	5050	0
174	20230911	164300	52929900	5050	5050	5050	5050	0
175	20230911	164200	52929900	5050	5050	5050	5050	0
176	20230911	164100	52929900	5050	5050	5050	5050	0
177	20230911	164000	52929900	5050	5050	5050	5050	0
178	20230911	163900	52929900	5050	5050	5050	5050	0
179	20230911	163800	52929900	5050	5050	5050	5050	0
180	20230911	163700	52929900	5050	5050	5050	5050	0
181	20230911	163600	52929900	5050	5050	5050	5050	0
182	20230911	163500	52929900	5050	5050	5050	5050	565
183	20230911	163400	52929900	5050	5050	5050	5050	0
184	20230911	163300	52929900	5050	5050	5050	5050	0
185	20230911	163200	52929900	5050	5050	5050	5050	0
186	20230911	163100	52929900	5050	5050	5050	5050	0
187	20230911	163000	52929900	5050	5050	5050	5050	0
188	20230911	162900	52929900	5050	5050	5050	5050	0
189	20230911	162800	52929900	5050	5050	5050	5050	0
190	20230911	162700	52929900	5050	5050	5050	5050	0
191	20230911	162600	52929900	5050	5050	5050	5050	0
192	20230911	162500	52929900	5050	5050	5050	5050	0
193	20230911	162400	52929900	5050	5050	5050	5050	0
194	20230911	162300	52929900	5050	5050	5050	5050	0
195	20230911	162200	52929900	5050	5050	5050	5050	0
196	20230911	162100	52929900	5050	5050	5050	5050	0
197	20230911	162000	52929900	5050	5050	5050	5050	0
198	20230911	161900	52929900	5050	5050	5050	5050	0
199	20230911	161800	52929900	5050	5050	5050	5050	0
200	20230911	161700	52929900	5050	5050	5050	5050	0
201	20230911	161600	52929900	5050	5050	5050	5050	0
202	20230911	161500	52929900	5050	5050	5050	5050	0
203	20230911	161400	52929900	5050	5050	5050	5050	0
204	20230911	161300	52929900	5050	5050	5050	5050	0
205	20230911	161200	52929900	5050	5050	5050	5050	0
206	20230911	161100	52929900	5050	5050	5050	5050	0
207	20230911	161000	52929900	5050	5050	5050	5050	0
208	20230911	160900	52929900	5050	5050	5050	5050	0
209	20230911	160800	52929900	5050	5050	5050	5050	0
210	20230911	160700	52929900	5050	5050	5050	5050	0
211	20230911	160600	52929900	5050	5050	5050	5050	0
212	20230911	160500	52929900	5050	5050	5050	5050	565
213	20230911	160400	52929900	5050	5050	5050	5050	0
214	20230911	160300	52929900	5050	5050	5050	5050	0
215	20230911	160200	52929900	5050	5050	5050	5050	0
216	20230911	160100	52929900	5050	5050	5050	5050	0
217	20230911	160000	52929900	5050	5050	5050	5050	0
218	20230911	155900	52929900	5050	5050	5050	5050	0
219	20230911	155800	52929900	5050	5050	5050	5050	0
220	20230911	155700	52929900	5050	5050	5050	5050	0
221	20230911	155600	52929900	5050	5050	5050	5050	0
222	20230911	155500	52929900	5050	5050	5050	5050	0
223	20230911	155400	52929900	5050	5050	5050	5050	0
224	20230911	155300	52929900	5050	5050	5050	5050	0
225	20230911	155200	52929900	5050	5050	5050	5050	0
226	20230911	155100	52929900	5050	5050	5050	5050	0
227	20230911	155000	52929900	5050	5050	5050	5050	0
228	20230911	154900	52929900	5050	5050	5050	5050	0
229	20230911	154800	52929900	5050	5050	5050	5050	0
230	20230911	154700	52929900	5050	5050	5050	5050	0
231	20230911	154600	52929900	5050	5050	5050	5050	0
232	20230911	154500	52929900	5050	5050	5050	5050	0
233	20230911	154400	52929900	5050	5050	5050	5050	0
234	20230911	154300	52929900	5050	5050	5050	5050	0
235	20230911	154200	52929900	5050	5050	5050	5050	0
236	20230911	154100	52929900	5050	5050	5050	5050	0
237	20230911	154000	52929900	5050	5050	5050	5050	0
238	20230911	153900	52929900	5050	5050	5050	5050	0
239	20230911	153800	52929900	5050	5050	5050	5050	0
240	20230911	153700	52929900	5050	5050	5050	5050	0
241	20230911	153600	52929900	5050	5050	5050	5050	0
242	20230911	153500	52929900	5050	5050	5050	5050	565
243	20230911	153400	52929900	5050	5050	5050	5050	0
244	20230911	153300	52929900	5050	5050	5050	5050	0
245	20230911	153200	52929900	5050	5050	5050	5050	0
246	20230911	153100	52929900	5050	5050	5050	5050	0
247	20230911	153000	52929900	5050	5050	5050	5050	565
248	20230911	152900	50076650	5050	5050	5050	5050	0
249	20230911	152800	50076650	5050	5050	5050	5050	0
250	20230911	152700	50076650	5050	5050	5050	5050	0
251	20230911	152600	50076650	5050	5050	5050	5050	0
252	20230911	152500	50076650	5050	5050	5050	5050	0
253	20230911	152400	50076650	5050	5050	5050	5050	0
254	20230911	152300	50076650	5050	5050	5050	5050	0
255	20230911	152200	50076650	5050	5050	5050	5050	0
256	20230911	152100	50076650	5050	5050	5050	5050	0
257	20230911	152000	50076650	5050	5050	5050	5050	0
258	20230911	151900	50076650	5050	5040	5050	5040	151
259	20230911	151800	49315420	5040	5040	5040	5040	0
260	20230911	151700	49315420	5040	5040	5040	5040	0
261	20230911	151600	49315420	5040	5040	5040	5040	0
262	20230911	151500	49315420	5040	5040	5040	5040	0
263	20230911	151400	49315420	5040	5040	5040	5040	2
264	20230911	151300	49305340	5040	5040	5040	5040	20
265	20230911	151200	49204540	5030	5030	5030	5030	766
266	20230911	151100	45351560	5030	5030	5030	5030	0
267	20230911	151000	45351560	5030	5030	5030	5030	0
268	20230911	150900	45351560	5030	5030	5030	5030	0
269	20230911	150800	45351560	5030	5030	5030	5030	1
270	20230911	150700	45346530	5010	5010	5010	5010	0
271	20230911	150600	45346530	5010	5010	5010	5010	0
272	20230911	150500	45346530	5010	5010	5010	5010	0
273	20230911	150400	45346530	5010	5010	5010	5010	240
274	20230911	150300	44144130	5010	5010	5010	5010	0
275	20230911	150200	44144130	5010	5010	5010	5010	0
276	20230911	150100	44144130	5010	5010	5010	5010	0
277	20230911	150000	44144130	5010	5010	5010	5010	0
278	20230911	145900	44144130	5010	5010	5010	5010	0
279	20230911	145800	44144130	5010	5010	5010	5010	0
280	20230911	145700	44144130	5010	5010	5010	5010	110
281	20230911	145600	43593030	5020	5020	5020	5020	0
282	20230911	145500	43593030	5020	5020	5020	5020	0
283	20230911	145400	43593030	5020	5020	5020	5020	0
284	20230911	145300	43593030	5020	5020	5020	5020	0
285	20230911	145200	43593030	5020	5020	5020	5020	0
286	20230911	145100	43593030	5020	5020	5020	5020	0
287	20230911	145000	43593030	5020	5020	5020	5020	0
288	20230911	144900	43593030	5020	5020	5020	5020	0
289	20230911	144800	43593030	5020	5020	5020	5020	0
290	20230911	144700	43593030	5020	5020	5020	5020	0
291	20230911	144600	43593030	5020	5020	5020	5020	0
292	20230911	144500	43593030	5020	5020	5020	5020	0
293	20230911	144400	43593030	5020	5020	5020	5020	0
294	20230911	144300	43593030	5020	5020	5020	5020	0
295	20230911	144200	43593030	5020	5020	5020	5020	0
296	20230911	144100	43593030	5020	5020	5020	5020	0
297	20230911	144000	43593030	5020	5020	5020	5020	0
298	20230911	143900	43593030	5020	5020	5020	5020	0
299	20230911	143800	43593030	5020	5020	5020	5020	17
300	20230911	143700	43507690	5020	5020	5020	5020	0
301	20230911	143600	43507690	5020	5020	5020	5020	0
302	20230911	143500	43507690	5020	5020	5020	5000	1227
303	20230911	143400	37366780	5020	5020	5020	5020	0
304	20230911	143300	37366780	5020	5020	5020	5020	0
305	20230911	143200	37366780	5020	5020	5020	5020	0
306	20230911	143100	37366780	5020	5020	5020	5020	0
307	20230911	143000	37366780	5020	5020	5020	5020	0
308	20230911	142900	37366780	5020	5020	5020	5020	0
309	20230911	142800	37366780	5020	5020	5020	5020	0
310	20230911	142700	37366780	5020	5020	5020	5020	0
311	20230911	142600	37366780	5020	5020	5020	5020	0
312	20230911	142500	37366780	5020	5020	5020	5020	0
313	20230911	142400	37366780	5020	5020	5020	5020	0
314	20230911	142300	37366780	5020	5020	5020	5020	0
315	20230911	142200	37366780	5020	5020	5020	5020	0
316	20230911	142100	37366780	5020	5020	5020	5020	0
317	20230911	142000	37366780	5020	5020	5020	5020	0
318	20230911	141900	37366780	5020	5020	5020	5020	0
319	20230911	141800	37366780	5020	5020	5020	5020	0
320	20230911	141700	37366780	5020	5020	5020	5020	300
321	20230911	141600	35860780	5040	5040	5040	5040	0
322	20230911	141500	35860780	5040	5040	5040	5040	0
323	20230911	141400	35860780	5040	5040	5040	5040	0
324	20230911	141300	35860780	5040	5040	5040	5040	0
325	20230911	141200	35860780	5040	5040	5040	5040	0
326	20230911	141100	35860780	5040	5040	5040	5040	0
327	20230911	141000	35860780	5040	5040	5040	5040	71
328	20230911	140900	35502940	5040	5040	5040	5040	374
329	20230911	140800	33617980	5040	5040	5040	5040	0
330	20230911	140700	33617980	5040	5040	5040	5040	0
331	20230911	140600	33617980	5040	5040	5040	5040	0
332	20230911	140500	33617980	5040	5040	5040	5040	100
333	20230911	140400	33113980	5040	5040	5040	5040	100
334	20230911	140300	32609980	5040	5040	5040	5040	0
335	20230911	140200	32609980	5040	5040	5040	5040	10
336	20230911	140100	32559580	5040	5040	5040	5040	0
337	20230911	140000	32559580	5040	5040	5040	5040	0
338	20230911	135900	32559580	5040	5040	5040	5040	0
339	20230911	135800	32559580	5040	5040	5040	5040	0
340	20230911	135700	32559580	5040	5040	5040	5040	0
341	20230911	135600	32559580	5040	5040	5040	5040	0
342	20230911	135500	32559580	5040	5040	5040	5040	100
343	20230911	135400	32055580	5040	5040	5040	5040	0
344	20230911	135300	32055580	5040	5040	5040	5040	0
345	20230911	135200	32055580	5040	5040	5040	5040	0
346	20230911	135100	32055580	5040	5040	5040	5040	0
347	20230911	135000	32055580	5040	5040	5040	5040	0
348	20230911	134900	32055580	5040	5040	5040	5040	0
349	20230911	134800	32055580	5040	5040	5040	5040	0
350	20230911	134700	32055580	5040	5040	5040	5040	0
351	20230911	134600	32055580	5040	5040	5040	5040	0
352	20230911	134500	32055580	5040	5040	5040	5040	0
353	20230911	134400	32055580	5040	5040	5040	5040	0
354	20230911	134300	32055580	5040	5040	5040	5040	0
355	20230911	134200	32055580	5040	5040	5040	5040	0
356	20230911	134100	32055580	5040	5040	5040	5040	0
357	20230911	134000	32055580	5040	5040	5040	5040	0
358	20230911	133900	32055580	5040	5040	5040	5040	0
359	20230911	133800	32055580	5040	5040	5040	5040	0
360	20230911	133700	32055580	5040	5040	5040	5040	0
361	20230911	133600	32055580	5040	5040	5040	5040	334
362	20230911	133500	30372220	5040	5040	5040	5040	481
363	20230911	133400	27947980	5040	5040	5040	5040	98
364	20230911	133300	27454060	5040	5040	5040	5040	135
365	20230911	133200	26773660	5030	5030	5030	5030	0
366	20230911	133100	26773660	5030	5030	5030	5030	0
367	20230911	133000	26773660	5030	5030	5030	5030	0
368	20230911	132900	26773660	5030	5030	5030	5030	0
369	20230911	132800	26773660	5030	5030	5030	5030	0
370	20230911	132700	26773660	5030	5030	5030	5030	0
371	20230911	132600	26773660	5030	5030	5030	5030	0
372	20230911	132500	26773660	5030	5030	5030	5030	0
373	20230911	132400	26773660	5030	5030	5030	5030	0
374	20230911	132300	26773660	5030	5030	5030	5030	0
375	20230911	132200	26773660	5030	5030	5030	5030	0
376	20230911	132100	26773660	5030	5030	5030	5030	0
377	20230911	132000	26773660	5030	5030	5030	5030	0
378	20230911	131900	26773660	5030	5030	5030	5030	0
379	20230911	131800	26773660	5030	5030	5030	5030	20
380	20230911	131700	26673060	5030	5030	5030	5030	0
381	20230911	131600	26673060	5030	5030	5030	5030	2
382	20230911	131500	26663000	5030	5030	5030	5030	6
383	20230911	131400	26632820	5010	5020	5020	5010	9
384	20230911	131300	26587660	5030	5030	5030	5030	0
385	20230911	131200	26587660	5030	5030	5030	5030	0
386	20230911	131100	26587660	5030	5030	5030	5030	0
387	20230911	131000	26587660	5030	5030	5030	5030	0
388	20230911	130900	26587660	5030	5030	5030	5030	0
389	20230911	130800	26587660	5030	5030	5030	5030	0
390	20230911	130700	26587660	5030	5030	5030	5030	0
391	20230911	130600	26587660	5030	5030	5030	5030	0
392	20230911	130500	26587660	5030	5030	5030	5030	0
393	20230911	130400	26587660	5030	5030	5030	5030	0
394	20230911	130300	26587660	5030	5030	5030	5030	0
395	20230911	130200	26587660	5030	5030	5030	5030	0
396	20230911	130100	26587660	5030	5030	5030	5030	0
397	20230911	130000	26587660	5030	5030	5030	5030	0
398	20230911	125900	26587660	5030	5030	5030	5030	0
399	20230911	125800	26587660	5030	5030	5030	5030	0
400	20230911	125700	26587660	5030	5030	5030	5030	0
401	20230911	125600	26587660	5030	5030	5030	5030	0
402	20230911	125500	26587660	5030	5030	5030	5030	0
403	20230911	125400	26587660	5030	5030	5030	5030	0
404	20230911	125300	26587660	5030	5030	5030	5030	0
405	20230911	125200	26587660	5030	5030	5030	5030	0
406	20230911	125100	26587660	5030	5030	5030	5030	0
407	20230911	125000	26587660	5030	5030	5030	5030	30
408	20230911	124900	26436760	5030	5030	5030	5030	0
409	20230911	124800	26436760	5030	5030	5030	5030	0
410	20230911	124700	26436760	5030	5030	5030	5030	0
411	20230911	124600	26436760	5030	5030	5030	5030	204
412	20230911	124500	25410640	5030	5030	5030	5030	0
413	20230911	124400	25410640	5030	5030	5030	5030	38
414	20230911	124300	25219500	5030	5030	5030	5030	0
415	20230911	124200	25219500	5030	5030	5030	5030	0
416	20230911	124100	25219500	5030	5030	5030	5030	0
417	20230911	124000	25219500	5030	5030	5030	5030	1
418	20230911	123900	25214470	5030	5030	5030	5030	0
419	20230911	123800	25214470	5030	5030	5030	5030	0
420	20230911	123700	25214470	5030	5030	5030	5030	1
421	20230911	123600	25209440	5010	5010	5010	5010	0
422	20230911	123500	25209440	5010	5010	5010	5010	0
423	20230911	123400	25209440	5010	5010	5010	5010	0
424	20230911	123300	25209440	5010	5010	5010	5010	0
425	20230911	123200	25209440	5010	5010	5010	5010	0
426	20230911	123100	25209440	5010	5010	5010	5010	0
427	20230911	123000	25209440	5010	5020	5020	5010	215
428	20230911	122900	24131910	5020	5020	5020	5020	0
429	20230911	122800	24131910	5020	5020	5020	5020	0
430	20230911	122700	24131910	5020	5020	5020	5020	0
431	20230911	122600	24131910	5020	5020	5020	5020	0
432	20230911	122500	24131910	5020	5020	5020	5020	0
433	20230911	122400	24131910	5020	5020	5020	5020	0
434	20230911	122300	24131910	5020	5020	5020	5020	0
435	20230911	122200	24131910	5020	5020	5020	5020	0
436	20230911	122100	24131910	5020	5020	5020	5020	0
437	20230911	122000	24131910	5020	5020	5020	5020	0
438	20230911	121900	24131910	5020	5020	5020	5020	0
439	20230911	121800	24131910	5020	5040	5040	5020	66
440	20230911	121700	23799930	5040	5040	5040	5040	0
441	20230911	121600	23799930	5040	5040	5040	5040	0
442	20230911	121500	23799930	5040	5040	5040	5040	0
443	20230911	121400	23799930	5040	5040	5040	5040	0
444	20230911	121300	23799930	5040	5040	5040	5040	0
445	20230911	121200	23799930	5040	5040	5040	5040	0
446	20230911	121100	23799930	5040	5040	5040	5040	0
447	20230911	121000	23799930	5040	5040	5040	5040	0
448	20230911	120900	23799930	5040	5040	5040	5040	0
449	20230911	120800	23799930	5040	5040	5040	5040	0
450	20230911	120700	23799930	5040	5040	5040	5040	0
451	20230911	120600	23799930	5040	5040	5040	5040	0
452	20230911	120500	23799930	5040	5040	5040	5040	0
453	20230911	120400	23799930	5040	5040	5040	5040	0
454	20230911	120300	23799930	5040	5040	5040	5040	0
455	20230911	120200	23799930	5040	5040	5040	5040	0
456	20230911	120100	23799930	5040	5040	5040	5040	0
457	20230911	120000	23799930	5040	5040	5040	5040	0
458	20230911	115900	23799930	5040	5040	5040	5040	0
459	20230911	115800	23799930	5040	5040	5040	5040	0
460	20230911	115700	23799930	5040	5030	5040	5030	3
461	20230911	115600	23784830	5040	5020	5040	5010	351
462	20230911	115500	22026050	5010	5010	5010	5010	0
463	20230911	115400	22026050	5010	5030	5030	5010	300
464	20230911	115300	20518610	5040	5040	5040	5040	1
465	20230911	115200	20513570	5050	5050	5050	5050	0
466	20230911	115100	20513570	5050	5050	5050	5050	0
467	20230911	115000	20513570	5050	5050	5050	5050	1
468	20230911	114900	20508520	5050	5050	5050	5050	10
469	20230911	114800	20458020	5040	5040	5040	5040	5
470	20230911	114700	20432820	5040	5040	5040	5040	0
471	20230911	114600	20432820	5040	5040	5040	5040	25
472	20230911	114500	20306820	5040	5040	5040	5040	624
473	20230911	114400	17161860	5040	5040	5040	5040	200
474	20230911	114300	16153860	5040	5040	5040	5040	0
475	20230911	114200	16153860	5040	5040	5040	5040	0
476	20230911	114100	16153860	5040	5040	5040	5040	0
477	20230911	114000	16153860	5040	5040	5040	5040	0
478	20230911	113900	16153860	5040	5040	5040	5040	0
479	20230911	113800	16153860	5040	5040	5040	5040	0
480	20230911	113700	16153860	5040	5040	5040	5040	25
481	20230911	113600	16027860	5040	5040	5040	5040	0
482	20230911	113500	16027860	5040	5040	5040	5040	0
483	20230911	113400	16027860	5040	5040	5040	5040	5
484	20230911	113300	16002660	5040	5040	5040	5040	0
485	20230911	113200	16002660	5040	5040	5040	5040	0
486	20230911	113100	16002660	5040	5040	5040	5040	0
487	20230911	113000	16002660	5040	5040	5040	5040	0
488	20230911	112900	16002660	5040	5040	5040	5040	0
489	20230911	112800	16002660	5040	5040	5040	5040	0
490	20230911	112700	16002660	5040	5040	5040	5040	0
491	20230911	112600	16002660	5040	5040	5040	5040	10
492	20230911	112500	15952260	5040	5040	5040	5040	0
493	20230911	112400	15952260	5040	5040	5040	5040	0
494	20230911	112300	15952260	5040	5040	5040	5040	30
495	20230911	112200	15801060	5040	5040	5040	5040	0
496	20230911	112100	15801060	5040	5030	5040	5030	21
497	20230911	112000	15695420	5040	5040	5040	5040	1
498	20230911	111900	15690380	5030	5030	5030	5030	0
499	20230911	111800	15690380	5030	5030	5030	5030	0
500	20230911	111700	15690380	5030	5030	5030	5030	24
501	20230911	111600	15569660	5040	5040	5040	5040	0
502	20230911	111500	15569660	5040	5040	5040	5040	0
503	20230911	111400	15569660	5040	5040	5040	5040	0
504	20230911	111300	15569660	5040	5040	5040	5040	0
505	20230911	111200	15569660	5040	5040	5040	5040	0
506	20230911	111100	15569660	5040	5040	5040	5040	0
507	20230911	111000	15569660	5040	5040	5040	5040	0
508	20230911	110900	15569660	5040	5040	5040	5040	0
509	20230911	110800	15569660	5040	5040	5040	5040	0
510	20230911	110700	15569660	5040	5040	5040	5040	0
511	20230911	110600	15569660	5040	5040	5040	5040	0
512	20230911	110500	15569660	5040	5040	5040	5040	0
513	20230911	110400	15569660	5040	5040	5040	5040	2
514	20230911	110300	15559580	5040	5040	5040	5040	0
515	20230911	110200	15559580	5040	5040	5040	5040	125
516	20230911	110100	14929580	5030	5030	5030	5030	0
517	20230911	110000	14929580	5030	5030	5030	5030	0
518	20230911	105900	14929580	5030	5030	5030	5030	20
519	20230911	105800	14828980	5020	5020	5020	5020	15
520	20230911	105700	14753680	5020	5020	5020	5020	10
521	20230911	105600	14703480	5010	5010	5010	5010	0
522	20230911	105500	14703480	5010	5010	5010	5010	0
523	20230911	105400	14703480	5010	5010	5010	5010	0
524	20230911	105300	14703480	5010	5010	5010	5010	0
525	20230911	105200	14703480	5010	5010	5010	5010	0
526	20230911	105100	14703480	5010	5010	5010	5010	0
527	20230911	105000	14703480	5010	5010	5010	5010	0
528	20230911	104900	14703480	5010	5010	5010	5010	0
529	20230911	104800	14703480	5010	5010	5010	5010	0
530	20230911	104700	14703480	5010	5010	5010	5010	0
531	20230911	104600	14703480	5010	5010	5010	5010	1
532	20230911	104500	14698470	5030	5030	5030	5030	0
533	20230911	104400	14698470	5030	5030	5030	5030	0
534	20230911	104300	14698470	5030	5030	5030	5030	0
535	20230911	104200	14698470	5030	5030	5030	5030	0
536	20230911	104100	14698470	5030	5030	5030	5030	0
537	20230911	104000	14698470	5030	5030	5030	5030	0
538	20230911	103900	14698470	5030	5030	5030	5030	0
539	20230911	103800	14698470	5030	5030	5030	5030	0
540	20230911	103700	14698470	5030	5030	5030	5030	0
541	20230911	103600	14698470	5030	5030	5030	5030	0
542	20230911	103500	14698470	5030	5030	5030	5030	0
543	20230911	103400	14698470	5030	5030	5030	5030	0
544	20230911	103300	14698470	5030	5030	5030	5010	501
545	20230911	103200	12187640	5050	5050	5050	5050	0
546	20230911	103100	12187640	5050	5050	5050	5050	0
547	20230911	103000	12187640	5050	5050	5050	5050	0
548	20230911	102900	12187640	5050	5050	5050	5050	0
549	20230911	102800	12187640	5050	5050	5050	5050	0
550	20230911	102700	12187640	5050	5050	5050	5050	0
551	20230911	102600	12187640	5050	5050	5050	5050	0
552	20230911	102500	12187640	5050	5050	5050	5050	0
553	20230911	102400	12187640	5050	5050	5050	5050	0
554	20230911	102300	12187640	5050	5050	5050	5050	5
555	20230911	102200	12162390	5050	5050	5050	5050	0
556	20230911	102100	12162390	5050	5050	5050	5050	0
557	20230911	102000	12162390	5050	5050	5050	5050	0
558	20230911	101900	12162390	5050	5050	5050	5050	18
559	20230911	101800	12071490	5050	5050	5050	5050	19
560	20230911	101700	11975540	5040	5040	5040	5040	0
561	20230911	101600	11975540	5040	5020	5040	5020	1294
562	20230911	101500	5454600	5010	5010	5010	5010	10
563	20230911	101400	5404500	5020	5020	5020	5020	0
564	20230911	101300	5404500	5020	5020	5020	5020	0
565	20230911	101200	5404500	5020	5020	5020	5020	0
566	20230911	101100	5404500	5020	5020	5020	5020	20
567	20230911	101000	5304100	5020	5020	5020	5020	0
568	20230911	100900	5304100	5020	5020	5020	5020	0
569	20230911	100800	5304100	5020	5020	5020	5020	0
570	20230911	100700	5304100	5020	5020	5020	5020	0
571	20230911	100600	5304100	5020	5020	5020	5020	0
572	20230911	100500	5304100	5020	5020	5020	5020	0
573	20230911	100400	5304100	5020	5020	5020	5020	42
574	20230911	100300	5093260	5010	5010	5010	5010	0
575	20230911	100200	5093260	5010	5010	5010	5010	0
576	20230911	100100	5093260	5010	5010	5010	5010	0
577	20230911	100000	5093260	5010	5010	5010	5010	0
578	20230911	095900	5093260	5010	5010	5010	5010	0
579	20230911	095800	5093260	5010	5010	5010	5010	0
580	20230911	095700	5093260	5010	5010	5010	5010	0
581	20230911	095600	5093260	5010	5010	5010	5010	0
582	20230911	095500	5093260	5010	5010	5010	5010	0
583	20230911	095400	5093260	5010	5010	5010	5010	0
584	20230911	095300	5093260	5010	5010	5010	5010	0
585	20230911	095200	5093260	5010	5010	5010	5010	0
586	20230911	095100	5093260	5010	5010	5010	5010	0
587	20230911	095000	5093260	5010	5010	5010	5010	0
588	20230911	094900	5093260	5010	5010	5010	5010	0
589	20230911	094800	5093260	5010	5010	5010	5010	0
590	20230911	094700	5093260	5010	5010	5010	5010	26
591	20230911	094600	4963000	5040	5040	5040	5040	0
592	20230911	094500	4963000	5040	5040	5040	5040	0
593	20230911	094400	4963000	5040	5040	5040	5040	0
594	20230911	094300	4963000	5040	5040	5040	5040	3
595	20230911	094200	4947880	5040	5040	5040	5040	0
596	20230911	094100	4947880	5040	5040	5040	5040	0
597	20230911	094000	4947880	5040	5040	5040	5040	1
598	20230911	093900	4942840	5010	5010	5010	5010	0
599	20230911	093800	4942840	5010	5010	5010	5010	0
600	20230911	093700	4942840	5010	5010	5010	5010	0
601	20230911	093600	4942840	5010	5010	5010	5010	1
602	20230911	093500	4937830	5040	5040	5040	5040	0
603	20230911	093400	4937830	5040	5040	5040	5040	0
604	20230911	093300	4937830	5040	5040	5040	5040	1
605	20230911	093200	4932790	5040	5040	5040	5040	2
606	20230911	093100	4922710	5020	5020	5020	5020	0
607	20230911	093000	4922710	5020	5020	5020	5020	468
608	20230911	092900	2573350	5010	5010	5010	5010	0
609	20230911	092800	2573350	5010	5010	5010	5010	0
610	20230911	092700	2573350	5010	5010	5010	5010	0
611	20230911	092600	2573350	5010	5010	5010	5010	8
612	20230911	092500	2533270	5020	5020	5020	5020	16
613	20230911	092400	2452950	5050	5050	5050	5050	0
614	20230911	092300	2452950	5050	5050	5050	5050	0
615	20230911	092200	2452950	5050	5050	5050	5050	0
616	20230911	092100	2452950	5050	5050	5050	5050	0
617	20230911	092000	2452950	5050	5050	5050	5050	0
618	20230911	091900	2452950	5050	5050	5050	5050	0
619	20230911	091800	2452950	5050	5050	5050	5030	98
620	20230911	091700	1959860	5080	5080	5080	5080	0
621	20230911	091600	1959860	5080	5080	5080	5080	0
622	20230911	091500	1959860	5080	5080	5080	5080	0
623	20230911	091400	1959860	5080	5080	5080	5080	0
624	20230911	091300	1959860	5080	5080	5080	5080	0
625	20230911	091200	1959860	5080	5080	5080	5080	0
626	20230911	091100	1959860	5080	5080	5080	5080	0
627	20230911	091000	1959860	5080	5080	5080	5080	0
628	20230911	090900	1959860	5080	5080	5080	5080	0
629	20230911	090800	1959860	5080	5050	5080	5050	3
630	20230911	090700	1944680	5050	5050	5050	5050	0
631	20230911	090600	1944680	5050	5050	5050	5050	3
632	20230911	090500	1929530	5100	5100	5100	5100	0
633	20230911	090400	1929530	5100	5100	5100	5100	0
634	20230911	090300	1929530	5100	5040	5100	5040	160
635	20230911	090200	1120040	5040	5040	5040	5040	1
636	20230911	090100	1115000	5000	5000	5000	5000	0
637	20230911	090000	1115000	5000	5000	5000	5000	223