KissMeData/338100/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	204700	6697335	4065	4065	4065	4065	154
3	20230927	204600	6697335	4065	4065	4065	4065	0
4	20230927	204500	6697335	4065	4065	4065	4065	0
5	20230927	204400	6697335	4065	4065	4065	4065	0
6	20230927	204300	6697335	4065	4065	4065	4065	0
7	20230927	204200	6697335	4065	4065	4065	4065	0
8	20230927	204100	6697335	4065	4065	4065	4065	0
9	20230927	204000	6697335	4065	4065	4065	4065	0
10	20230927	203900	6697335	4065	4065	4065	4065	0
11	20230927	203800	6697335	4065	4065	4065	4065	0
12	20230927	203700	6697335	4065	4065	4065	4065	0
13	20230927	203600	6697335	4065	4065	4065	4065	0
14	20230927	203500	6697335	4065	4065	4065	4065	0
15	20230927	203400	6697335	4065	4065	4065	4065	0
16	20230927	203300	6697335	4065	4065	4065	4065	0
17	20230927	203200	6697335	4065	4065	4065	4065	0
18	20230927	203100	6697335	4065	4065	4065	4065	0
19	20230927	203000	6697335	4065	4065	4065	4065	0
20	20230927	202900	6697335	4065	4065	4065	4065	0
21	20230927	202800	6697335	4065	4065	4065	4065	0
22	20230927	202700	6697335	4065	4065	4065	4065	0
23	20230927	202600	6697335	4065	4065	4065	4065	0
24	20230927	202500	6697335	4065	4065	4065	4065	0
25	20230927	202400	6697335	4065	4065	4065	4065	0
26	20230927	202300	6697335	4065	4065	4065	4065	0
27	20230927	202200	6697335	4065	4065	4065	4065	0
28	20230927	202100	6697335	4065	4065	4065	4065	0
29	20230927	202000	6697335	4065	4065	4065	4065	0
30	20230927	201900	6697335	4065	4065	4065	4065	0
31	20230927	201800	6697335	4065	4065	4065	4065	0
32	20230927	201700	6697335	4065	4065	4065	4065	154
33	20230927	201600	6697335	4065	4065	4065	4065	0
34	20230927	201500	6697335	4065	4065	4065	4065	0
35	20230927	201400	6697335	4065	4065	4065	4065	0
36	20230927	201300	6697335	4065	4065	4065	4065	0
37	20230927	201200	6697335	4065	4065	4065	4065	0
38	20230927	201100	6697335	4065	4065	4065	4065	0
39	20230927	201000	6697335	4065	4065	4065	4065	0
40	20230927	200900	6697335	4065	4065	4065	4065	0
41	20230927	200800	6697335	4065	4065	4065	4065	0
42	20230927	200700	6697335	4065	4065	4065	4065	0
43	20230927	200600	6697335	4065	4065	4065	4065	0
44	20230927	200500	6697335	4065	4065	4065	4065	0
45	20230927	200400	6697335	4065	4065	4065	4065	0
46	20230927	200300	6697335	4065	4065	4065	4065	0
47	20230927	200200	6697335	4065	4065	4065	4065	0
48	20230927	200100	6697335	4065	4065	4065	4065	0
49	20230927	200000	6697335	4065	4065	4065	4065	0
50	20230927	195900	6697335	4065	4065	4065	4065	0
51	20230927	195800	6697335	4065	4065	4065	4065	0
52	20230927	195700	6697335	4065	4065	4065	4065	0
53	20230927	195600	6697335	4065	4065	4065	4065	0
54	20230927	195500	6697335	4065	4065	4065	4065	0
55	20230927	195400	6697335	4065	4065	4065	4065	0
56	20230927	195300	6697335	4065	4065	4065	4065	0
57	20230927	195200	6697335	4065	4065	4065	4065	0
58	20230927	195100	6697335	4065	4065	4065	4065	0
59	20230927	195000	6697335	4065	4065	4065	4065	0
60	20230927	194900	6697335	4065	4065	4065	4065	0
61	20230927	194800	6697335	4065	4065	4065	4065	0
62	20230927	194700	6697335	4065	4065	4065	4065	154
63	20230927	194600	6697335	4065	4065	4065	4065	0
64	20230927	194500	6697335	4065	4065	4065	4065	0
65	20230927	194400	6697335	4065	4065	4065	4065	0
66	20230927	194300	6697335	4065	4065	4065	4065	0
67	20230927	194200	6697335	4065	4065	4065	4065	0
68	20230927	194100	6697335	4065	4065	4065	4065	0
69	20230927	194000	6697335	4065	4065	4065	4065	0
70	20230927	193900	6697335	4065	4065	4065	4065	0
71	20230927	193800	6697335	4065	4065	4065	4065	0
72	20230927	193700	6697335	4065	4065	4065	4065	0
73	20230927	193600	6697335	4065	4065	4065	4065	0
74	20230927	193500	6697335	4065	4065	4065	4065	0
75	20230927	193400	6697335	4065	4065	4065	4065	0
76	20230927	193300	6697335	4065	4065	4065	4065	0
77	20230927	193200	6697335	4065	4065	4065	4065	0
78	20230927	193100	6697335	4065	4065	4065	4065	0
79	20230927	193000	6697335	4065	4065	4065	4065	0
80	20230927	192900	6697335	4065	4065	4065	4065	0
81	20230927	192800	6697335	4065	4065	4065	4065	0
82	20230927	192700	6697335	4065	4065	4065	4065	0
83	20230927	192600	6697335	4065	4065	4065	4065	0
84	20230927	192500	6697335	4065	4065	4065	4065	0
85	20230927	192400	6697335	4065	4065	4065	4065	0
86	20230927	192300	6697335	4065	4065	4065	4065	0
87	20230927	192200	6697335	4065	4065	4065	4065	0
88	20230927	192100	6697335	4065	4065	4065	4065	0
89	20230927	192000	6697335	4065	4065	4065	4065	0
90	20230927	191900	6697335	4065	4065	4065	4065	0
91	20230927	191800	6697335	4065	4065	4065	4065	0
92	20230927	191700	6697335	4065	4065	4065	4065	154
93	20230927	191600	6697335	4065	4065	4065	4065	0
94	20230927	191500	6697335	4065	4065	4065	4065	0
95	20230927	191400	6697335	4065	4065	4065	4065	0
96	20230927	191300	6697335	4065	4065	4065	4065	0
97	20230927	191200	6697335	4065	4065	4065	4065	0
98	20230927	191100	6697335	4065	4065	4065	4065	0
99	20230927	191000	6697335	4065	4065	4065	4065	0
100	20230927	190900	6697335	4065	4065	4065	4065	0
101	20230927	190800	6697335	4065	4065	4065	4065	0
102	20230927	190700	6697335	4065	4065	4065	4065	0
103	20230927	190600	6697335	4065	4065	4065	4065	0
104	20230927	190500	6697335	4065	4065	4065	4065	0
105	20230927	190400	6697335	4065	4065	4065	4065	0
106	20230927	190300	6697335	4065	4065	4065	4065	0
107	20230927	190200	6697335	4065	4065	4065	4065	0
108	20230927	190100	6697335	4065	4065	4065	4065	0
109	20230927	190000	6697335	4065	4065	4065	4065	0
110	20230927	185900	6697335	4065	4065	4065	4065	0
111	20230927	185800	6697335	4065	4065	4065	4065	0
112	20230927	185700	6697335	4065	4065	4065	4065	0
113	20230927	185600	6697335	4065	4065	4065	4065	0
114	20230927	185500	6697335	4065	4065	4065	4065	0
115	20230927	185400	6697335	4065	4065	4065	4065	0
116	20230927	185300	6697335	4065	4065	4065	4065	0
117	20230927	185200	6697335	4065	4065	4065	4065	0
118	20230927	185100	6697335	4065	4065	4065	4065	0
119	20230927	185000	6697335	4065	4065	4065	4065	0
120	20230927	184900	6697335	4065	4065	4065	4065	0
121	20230927	184800	6697335	4065	4065	4065	4065	0
122	20230927	184700	6697335	4065	4065	4065	4065	154
123	20230927	184600	6697335	4065	4065	4065	4065	0
124	20230927	184500	6697335	4065	4065	4065	4065	0
125	20230927	184400	6697335	4065	4065	4065	4065	0
126	20230927	184300	6697335	4065	4065	4065	4065	0
127	20230927	184200	6697335	4065	4065	4065	4065	0
128	20230927	184100	6697335	4065	4065	4065	4065	0
129	20230927	184000	6697335	4065	4065	4065	4065	0
130	20230927	183900	6697335	4065	4065	4065	4065	0
131	20230927	183800	6697335	4065	4065	4065	4065	0
132	20230927	183700	6697335	4065	4065	4065	4065	0
133	20230927	183600	6697335	4065	4065	4065	4065	0
134	20230927	183500	6697335	4065	4065	4065	4065	0
135	20230927	183400	6697335	4065	4065	4065	4065	0
136	20230927	183300	6697335	4065	4065	4065	4065	0
137	20230927	183200	6697335	4065	4065	4065	4065	0
138	20230927	183100	6697335	4065	4065	4065	4065	0
139	20230927	183000	6697335	4065	4065	4065	4065	0
140	20230927	182900	6697335	4065	4065	4065	4065	0
141	20230927	182800	6697335	4065	4065	4065	4065	0
142	20230927	182700	6697335	4065	4065	4065	4065	0
143	20230927	182600	6697335	4065	4065	4065	4065	0
144	20230927	182500	6697335	4065	4065	4065	4065	0
145	20230927	182400	6697335	4065	4065	4065	4065	0
146	20230927	182300	6697335	4065	4065	4065	4065	0
147	20230927	182200	6697335	4065	4065	4065	4065	0
148	20230927	182100	6697335	4065	4065	4065	4065	0
149	20230927	182000	6697335	4065	4065	4065	4065	0
150	20230927	181900	6697335	4065	4065	4065	4065	0
151	20230927	181800	6697335	4065	4065	4065	4065	0
152	20230927	181700	6697335	4065	4065	4065	4065	154
153	20230927	181600	6697335	4065	4065	4065	4065	0
154	20230927	181500	6697335	4065	4065	4065	4065	0
155	20230927	181400	6697335	4065	4065	4065	4065	0
156	20230927	181300	6697335	4065	4065	4065	4065	0
157	20230927	181200	6697335	4065	4065	4065	4065	0
158	20230927	181100	6697335	4065	4065	4065	4065	0
159	20230927	181000	6697335	4065	4065	4065	4065	0
160	20230927	180900	6697335	4065	4065	4065	4065	0
161	20230927	180800	6697335	4065	4065	4065	4065	0
162	20230927	180700	6697335	4065	4065	4065	4065	0
163	20230927	180600	6697335	4065	4065	4065	4065	0
164	20230927	180500	6697335	4065	4065	4065	4065	0
165	20230927	180400	6697335	4065	4065	4065	4065	0
166	20230927	180300	6697335	4065	4065	4065	4065	0
167	20230927	180200	6697335	4065	4065	4065	4065	0
168	20230927	180100	6697335	4065	4065	4065	4065	0
169	20230927	180000	6697335	4065	4065	4065	4065	0
170	20230927	175900	6697335	4065	4065	4065	4065	0
171	20230927	175800	6697335	4065	4065	4065	4065	0
172	20230927	175700	6697335	4065	4065	4065	4065	0
173	20230927	175600	6697335	4065	4065	4065	4065	0
174	20230927	175500	6697335	4065	4065	4065	4065	0
175	20230927	175400	6697335	4065	4065	4065	4065	0
176	20230927	175300	6697335	4065	4065	4065	4065	0
177	20230927	175200	6697335	4065	4065	4065	4065	0
178	20230927	175100	6697335	4065	4065	4065	4065	0
179	20230927	175000	6697335	4065	4065	4065	4065	0
180	20230927	174900	6697335	4065	4065	4065	4065	0
181	20230927	174800	6697335	4065	4065	4065	4065	0
182	20230927	174700	6697335	4065	4065	4065	4065	154
183	20230927	174600	6697335	4065	4065	4065	4065	0
184	20230927	174500	6697335	4065	4065	4065	4065	0
185	20230927	174400	6697335	4065	4065	4065	4065	0
186	20230927	174300	6697335	4065	4065	4065	4065	0
187	20230927	174200	6697335	4065	4065	4065	4065	0
188	20230927	174100	6697335	4065	4065	4065	4065	0
189	20230927	174000	6697335	4065	4065	4065	4065	0
190	20230927	173900	6697335	4065	4065	4065	4065	0
191	20230927	173800	6697335	4065	4065	4065	4065	0
192	20230927	173700	6697335	4065	4065	4065	4065	0
193	20230927	173600	6697335	4065	4065	4065	4065	0
194	20230927	173500	6697335	4065	4065	4065	4065	0
195	20230927	173400	6697335	4065	4065	4065	4065	0
196	20230927	173300	6697335	4065	4065	4065	4065	0
197	20230927	173200	6697335	4065	4065	4065	4065	0
198	20230927	173100	6697335	4065	4065	4065	4065	0
199	20230927	173000	6697335	4065	4065	4065	4065	0
200	20230927	172900	6697335	4065	4065	4065	4065	0
201	20230927	172800	6697335	4065	4065	4065	4065	0
202	20230927	172700	6697335	4065	4065	4065	4065	0
203	20230927	172600	6697335	4065	4065	4065	4065	0
204	20230927	172500	6697335	4065	4065	4065	4065	0
205	20230927	172400	6697335	4065	4065	4065	4065	0
206	20230927	172300	6697335	4065	4065	4065	4065	0
207	20230927	172200	6697335	4065	4065	4065	4065	0
208	20230927	172100	6697335	4065	4065	4065	4065	0
209	20230927	172000	6697335	4065	4065	4065	4065	0
210	20230927	171900	6697335	4065	4065	4065	4065	0
211	20230927	171800	6697335	4065	4065	4065	4065	0
212	20230927	171700	6697335	4065	4065	4065	4065	154
213	20230927	171600	6697335	4065	4065	4065	4065	0
214	20230927	171500	6697335	4065	4065	4065	4065	0
215	20230927	171400	6697335	4065	4065	4065	4065	0
216	20230927	171300	6697335	4065	4065	4065	4065	0
217	20230927	171200	6697335	4065	4065	4065	4065	0
218	20230927	171100	6697335	4065	4065	4065	4065	0
219	20230927	171000	6697335	4065	4065	4065	4065	0
220	20230927	170900	6697335	4065	4065	4065	4065	0
221	20230927	170800	6697335	4065	4065	4065	4065	0
222	20230927	170700	6697335	4065	4065	4065	4065	0
223	20230927	170600	6697335	4065	4065	4065	4065	0
224	20230927	170500	6697335	4065	4065	4065	4065	0
225	20230927	170400	6697335	4065	4065	4065	4065	0
226	20230927	170300	6697335	4065	4065	4065	4065	0
227	20230927	170200	6697335	4065	4065	4065	4065	0
228	20230927	170100	6697335	4065	4065	4065	4065	0
229	20230927	170000	6697335	4065	4065	4065	4065	0
230	20230927	165900	6697335	4065	4065	4065	4065	0
231	20230927	165800	6697335	4065	4065	4065	4065	0
232	20230927	165700	6697335	4065	4065	4065	4065	0
233	20230927	165600	6697335	4065	4065	4065	4065	0
234	20230927	165500	6697335	4065	4065	4065	4065	0
235	20230927	165400	6697335	4065	4065	4065	4065	0
236	20230927	165300	6697335	4065	4065	4065	4065	0
237	20230927	165200	6697335	4065	4065	4065	4065	0
238	20230927	165100	6697335	4065	4065	4065	4065	0
239	20230927	165000	6697335	4065	4065	4065	4065	0
240	20230927	164900	6697335	4065	4065	4065	4065	0
241	20230927	164800	6697335	4065	4065	4065	4065	0
242	20230927	164700	6697335	4065	4065	4065	4065	154
243	20230927	164600	6697335	4065	4065	4065	4065	0
244	20230927	164500	6697335	4065	4065	4065	4065	0
245	20230927	164400	6697335	4065	4065	4065	4065	0
246	20230927	164300	6697335	4065	4065	4065	4065	0
247	20230927	164200	6697335	4065	4065	4065	4065	0
248	20230927	164100	6697335	4065	4065	4065	4065	0
249	20230927	164000	6697335	4065	4065	4065	4065	0
250	20230927	163900	6697335	4065	4065	4065	4065	0
251	20230927	163800	6697335	4065	4065	4065	4065	0
252	20230927	163700	6697335	4065	4065	4065	4065	0
253	20230927	163600	6697335	4065	4065	4065	4065	0
254	20230927	163500	6697335	4065	4065	4065	4065	0
255	20230927	163400	6697335	4065	4065	4065	4065	0
256	20230927	163300	6697335	4065	4065	4065	4065	0
257	20230927	163200	6697335	4065	4065	4065	4065	0
258	20230927	163100	6697335	4065	4065	4065	4065	0
259	20230927	163000	6697335	4065	4065	4065	4065	0
260	20230927	162900	6697335	4065	4065	4065	4065	0
261	20230927	162800	6697335	4065	4065	4065	4065	0
262	20230927	162700	6697335	4065	4065	4065	4065	0
263	20230927	162600	6697335	4065	4065	4065	4065	0
264	20230927	162500	6697335	4065	4065	4065	4065	0
265	20230927	162400	6697335	4065	4065	4065	4065	0
266	20230927	162300	6697335	4065	4065	4065	4065	0
267	20230927	162200	6697335	4065	4065	4065	4065	0
268	20230927	162100	6697335	4065	4065	4065	4065	0
269	20230927	162000	6697335	4065	4065	4065	4065	0
270	20230927	161900	6697335	4065	4065	4065	4065	0
271	20230927	161800	6697335	4065	4065	4065	4065	0
272	20230927	161700	6697335	4065	4065	4065	4065	154
273	20230927	161600	6697335	4065	4065	4065	4065	0
274	20230927	161500	6697335	4065	4065	4065	4065	0
275	20230927	161400	6697335	4065	4065	4065	4065	0
276	20230927	161300	6697335	4065	4065	4065	4065	0
277	20230927	161200	6697335	4065	4065	4065	4065	0
278	20230927	161100	6697335	4065	4065	4065	4065	0
279	20230927	161000	6697335	4065	4065	4065	4065	0
280	20230927	160900	6697335	4065	4065	4065	4065	0
281	20230927	160800	6697335	4065	4065	4065	4065	0
282	20230927	160700	6697335	4065	4065	4065	4065	0
283	20230927	160600	6697335	4065	4065	4065	4065	0
284	20230927	160500	6697335	4065	4065	4065	4065	0
285	20230927	160400	6697335	4065	4065	4065	4065	0
286	20230927	160300	6697335	4065	4065	4065	4065	0
287	20230927	160200	6697335	4065	4065	4065	4065	0
288	20230927	160100	6697335	4065	4065	4065	4065	0
289	20230927	160000	6697335	4065	4065	4065	4065	0
290	20230927	155900	6697335	4065	4065	4065	4065	0
291	20230927	155800	6697335	4065	4065	4065	4065	0
292	20230927	155700	6697335	4065	4065	4065	4065	0
293	20230927	155600	6697335	4065	4065	4065	4065	0
294	20230927	155500	6697335	4065	4065	4065	4065	0
295	20230927	155400	6697335	4065	4065	4065	4065	0
296	20230927	155300	6697335	4065	4065	4065	4065	0
297	20230927	155200	6697335	4065	4065	4065	4065	0
298	20230927	155100	6697335	4065	4065	4065	4065	0
299	20230927	155000	6697335	4065	4065	4065	4065	0
300	20230927	154900	6697335	4065	4065	4065	4065	0
301	20230927	154800	6697335	4065	4065	4065	4065	0
302	20230927	154700	6697335	4065	4065	4065	4065	154
303	20230927	154600	6697335	4065	4065	4065	4065	0
304	20230927	154500	6697335	4065	4065	4065	4065	0
305	20230927	154400	6697335	4065	4065	4065	4065	0
306	20230927	154300	6697335	4065	4065	4065	4065	0
307	20230927	154200	6697335	4065	4065	4065	4065	0
308	20230927	154100	6697335	4065	4065	4065	4065	0
309	20230927	154000	6697335	4065	4065	4065	4065	0
310	20230927	153900	6697335	4065	4065	4065	4065	0
311	20230927	153800	6697335	4065	4065	4065	4065	0
312	20230927	153700	6697335	4065	4065	4065	4065	0
313	20230927	153600	6697335	4065	4065	4065	4065	0
314	20230927	153500	6697335	4065	4065	4065	4065	0
315	20230927	153400	6697335	4065	4065	4065	4065	0
316	20230927	153300	6697335	4065	4065	4065	4065	0
317	20230927	153200	6697335	4065	4065	4065	4065	0
318	20230927	153100	6697335	4065	4065	4065	4065	0
319	20230927	153000	6697335	4065	4065	4065	4065	154
320	20230927	152900	6071325	4060	4060	4060	4060	0
321	20230927	152800	6071325	4060	4060	4060	4060	0
322	20230927	152700	6071325	4060	4060	4060	4060	0
323	20230927	152600	6071325	4060	4060	4060	4060	0
324	20230927	152500	6071325	4060	4060	4060	4060	0
325	20230927	152400	6071325	4060	4060	4060	4060	0
326	20230927	152300	6071325	4060	4060	4060	4060	0
327	20230927	152200	6071325	4060	4060	4060	4060	0
328	20230927	152100	6071325	4060	4060	4060	4060	0
329	20230927	152000	6071325	4060	4060	4060	4060	0
330	20230927	151900	6071325	4060	4060	4060	4060	0
331	20230927	151800	6071325	4060	4060	4060	4060	0
332	20230927	151700	6071325	4060	4060	4060	4060	0
333	20230927	151600	6071325	4060	4060	4060	4060	0
334	20230927	151500	6071325	4060	4060	4060	4060	0
335	20230927	151400	6071325	4060	4060	4060	4060	0
336	20230927	151300	6071325	4060	4060	4060	4060	0
337	20230927	151200	6071325	4060	4060	4060	4060	0
338	20230927	151100	6071325	4060	4060	4060	4060	0
339	20230927	151000	6071325	4060	4060	4060	4060	0
340	20230927	150900	6071325	4060	4060	4060	4060	0
341	20230927	150800	6071325	4060	4060	4060	4060	0
342	20230927	150700	6071325	4060	4060	4060	4060	0
343	20230927	150600	6071325	4060	4060	4060	4060	0
344	20230927	150500	6071325	4060	4060	4060	4060	29
345	20230927	150400	5953585	4060	4060	4060	4060	2
346	20230927	150300	5945465	4050	4050	4050	4050	0
347	20230927	150200	5945465	4050	4050	4050	4050	0
348	20230927	150100	5945465	4050	4050	4050	4050	29
349	20230927	150000	5828015	4050	4050	4050	4050	0
350	20230927	145900	5828015	4050	4050	4050	4050	0
351	20230927	145800	5828015	4050	4050	4050	4050	0
352	20230927	145700	5828015	4050	4050	4050	4050	0
353	20230927	145600	5828015	4050	4050	4050	4050	0
354	20230927	145500	5828015	4050	4050	4050	4050	0
355	20230927	145400	5828015	4050	4050	4050	4050	0
356	20230927	145300	5828015	4050	4050	4050	4050	0
357	20230927	145200	5828015	4050	4050	4050	4050	0
358	20230927	145100	5828015	4050	4050	4050	4050	0
359	20230927	145000	5828015	4050	4050	4050	4050	0
360	20230927	144900	5828015	4050	4050	4050	4050	0
361	20230927	144800	5828015	4050	4050	4050	4050	0
362	20230927	144700	5828015	4050	4050	4050	4050	0
363	20230927	144600	5828015	4050	4050	4050	4050	0
364	20230927	144500	5828015	4050	4050	4050	4050	1
365	20230927	144400	5823965	4060	4060	4060	4060	0
366	20230927	144300	5823965	4060	4060	4060	4060	0
367	20230927	144200	5823965	4060	4060	4060	4060	0
368	20230927	144100	5823965	4060	4060	4060	4060	0
369	20230927	144000	5823965	4060	4060	4060	4060	0
370	20230927	143900	5823965	4060	4060	4060	4060	0
371	20230927	143800	5823965	4060	4060	4060	4060	0
372	20230927	143700	5823965	4060	4060	4060	4060	0
373	20230927	143600	5823965	4060	4060	4060	4060	0
374	20230927	143500	5823965	4060	4060	4060	4060	6
375	20230927	143400	5799605	4060	4060	4060	4060	0
376	20230927	143300	5799605	4060	4060	4060	4060	0
377	20230927	143200	5799605	4060	4060	4060	4060	0
378	20230927	143100	5799605	4060	4060	4060	4060	0
379	20230927	143000	5799605	4060	4060	4060	4060	1
380	20230927	142900	5795545	4060	4060	4060	4060	0
381	20230927	142800	5795545	4060	4060	4060	4060	0
382	20230927	142700	5795545	4060	4060	4060	4060	0
383	20230927	142600	5795545	4060	4060	4060	4060	0
384	20230927	142500	5795545	4060	4060	4060	4060	0
385	20230927	142400	5795545	4060	4060	4060	4060	0
386	20230927	142300	5795545	4060	4060	4060	4060	0
387	20230927	142200	5795545	4060	4060	4060	4060	0
388	20230927	142100	5795545	4060	4060	4060	4060	0
389	20230927	142000	5795545	4060	4060	4060	4060	0
390	20230927	141900	5795545	4060	4060	4060	4060	0
391	20230927	141800	5795545	4060	4060	4060	4060	0
392	20230927	141700	5795545	4060	4060	4060	4060	0
393	20230927	141600	5795545	4060	4060	4060	4060	0
394	20230927	141500	5795545	4060	4060	4060	4060	0
395	20230927	141400	5795545	4060	4060	4060	4060	0
396	20230927	141300	5795545	4060	4060	4060	4060	0
397	20230927	141200	5795545	4060	4060	4060	4060	1
398	20230927	141100	5791485	4060	4060	4060	4060	1
399	20230927	141000	5787425	4060	4060	4060	4060	0
400	20230927	140900	5787425	4060	4060	4060	4060	0
401	20230927	140800	5787425	4060	4060	4060	4060	0
402	20230927	140700	5787425	4060	4060	4060	4060	0
403	20230927	140600	5787425	4060	4060	4060	4060	0
404	20230927	140500	5787425	4060	4060	4060	4060	0
405	20230927	140400	5787425	4060	4060	4060	4060	0
406	20230927	140300	5787425	4060	4060	4060	4060	0
407	20230927	140200	5787425	4060	4060	4060	4060	0
408	20230927	140100	5787425	4060	4060	4060	4060	0
409	20230927	140000	5787425	4060	4060	4060	4060	0
410	20230927	135900	5787425	4060	4060	4060	4060	0
411	20230927	135800	5787425	4060	4060	4060	4060	0
412	20230927	135700	5787425	4060	4060	4060	4060	0
413	20230927	135600	5787425	4060	4060	4060	4060	0
414	20230927	135500	5787425	4060	4060	4060	4060	0
415	20230927	135400	5787425	4060	4060	4060	4060	0
416	20230927	135300	5787425	4060	4060	4060	4060	0
417	20230927	135200	5787425	4060	4060	4060	4060	0
418	20230927	135100	5787425	4060	4060	4060	4060	0
419	20230927	135000	5787425	4060	4060	4060	4060	0
420	20230927	134900	5787425	4060	4060	4060	4060	0
421	20230927	134800	5787425	4060	4060	4060	4060	50
422	20230927	134700	5584425	4060	4060	4060	4060	0
423	20230927	134600	5584425	4060	4060	4060	4060	0
424	20230927	134500	5584425	4060	4060	4060	4060	0
425	20230927	134400	5584425	4060	4060	4060	4060	0
426	20230927	134300	5584425	4060	4060	4060	4060	0
427	20230927	134200	5584425	4060	4060	4060	4060	0
428	20230927	134100	5584425	4060	4060	4060	4060	0
429	20230927	134000	5584425	4060	4060	4060	4060	0
430	20230927	133900	5584425	4060	4060	4060	4060	0
431	20230927	133800	5584425	4060	4060	4060	4060	0
432	20230927	133700	5584425	4060	4060	4060	4060	0
433	20230927	133600	5584425	4060	4060	4060	4060	0
434	20230927	133500	5584425	4060	4060	4060	4060	0
435	20230927	133400	5584425	4060	4060	4060	4060	0
436	20230927	133300	5584425	4060	4060	4060	4060	0
437	20230927	133200	5584425	4060	4060	4060	4060	0
438	20230927	133100	5584425	4060	4060	4060	4060	0
439	20230927	133000	5584425	4060	4060	4060	4060	0
440	20230927	132900	5584425	4060	4060	4060	4060	0
441	20230927	132800	5584425	4060	4060	4060	4060	0
442	20230927	132700	5584425	4060	4060	4060	4060	0
443	20230927	132600	5584425	4060	4060	4060	4060	0
444	20230927	132500	5584425	4060	4060	4060	4060	0
445	20230927	132400	5584425	4060	4060	4060	4060	0
446	20230927	132300	5584425	4060	4060	4060	4060	0
447	20230927	132200	5584425	4060	4060	4060	4060	0
448	20230927	132100	5584425	4060	4060	4060	4060	20
449	20230927	132000	5503225	4040	4040	4040	4040	0
450	20230927	131900	5503225	4040	4040	4040	4040	0
451	20230927	131800	5503225	4040	4040	4040	4040	0
452	20230927	131700	5503225	4040	4040	4040	4040	0
453	20230927	131600	5503225	4040	4040	4040	4040	0
454	20230927	131500	5503225	4040	4040	4040	4040	0
455	20230927	131400	5503225	4040	4040	4040	4040	0
456	20230927	131300	5503225	4040	4040	4040	4040	0
457	20230927	131200	5503225	4040	4040	4040	4040	0
458	20230927	131100	5503225	4040	4040	4040	4040	0
459	20230927	131000	5503225	4040	4040	4040	4040	0
460	20230927	130900	5503225	4040	4040	4040	4040	0
461	20230927	130800	5503225	4040	4040	4040	4040	0
462	20230927	130700	5503225	4040	4040	4040	4040	0
463	20230927	130600	5503225	4040	4040	4040	4040	0
464	20230927	130500	5503225	4040	4040	4040	4040	0
465	20230927	130400	5503225	4040	4040	4040	4040	0
466	20230927	130300	5503225	4040	4040	4040	4040	0
467	20230927	130200	5503225	4040	4040	4040	4040	0
468	20230927	130100	5503225	4040	4040	4040	4040	0
469	20230927	130000	5503225	4040	4040	4040	4040	0
470	20230927	125900	5503225	4040	4040	4040	4040	0
471	20230927	125800	5503225	4040	4040	4040	4040	0
472	20230927	125700	5503225	4040	4040	4040	4040	0
473	20230927	125600	5503225	4040	4040	4040	4040	0
474	20230927	125500	5503225	4040	4040	4040	4040	0
475	20230927	125400	5503225	4040	4040	4040	4040	0
476	20230927	125300	5503225	4040	4040	4040	4040	0
477	20230927	125200	5503225	4040	4040	4040	4040	0
478	20230927	125100	5503225	4040	4040	4040	4040	0
479	20230927	125000	5503225	4040	4040	4040	4040	0
480	20230927	124900	5503225	4040	4040	4040	4040	0
481	20230927	124800	5503225	4040	4040	4040	4040	0
482	20230927	124700	5503225	4040	4040	4040	4040	0
483	20230927	124600	5503225	4040	4040	4040	4040	0
484	20230927	124500	5503225	4040	4040	4040	4040	0
485	20230927	124400	5503225	4040	4040	4040	4040	0
486	20230927	124300	5503225	4040	4040	4040	4040	0
487	20230927	124200	5503225	4040	4040	4040	4040	0
488	20230927	124100	5503225	4040	4040	4040	4040	0
489	20230927	124000	5503225	4040	4040	4040	4040	0
490	20230927	123900	5503225	4040	4040	4040	4040	0
491	20230927	123800	5503225	4040	4040	4040	4040	0
492	20230927	123700	5503225	4040	4040	4040	4040	0
493	20230927	123600	5503225	4040	4040	4040	4040	0
494	20230927	123500	5503225	4040	4045	4045	4040	667
495	20230927	123400	2807510	4045	4045	4045	4045	0
496	20230927	123300	2807510	4045	4045	4045	4045	0
497	20230927	123200	2807510	4045	4045	4045	4045	0
498	20230927	123100	2807510	4045	4045	4045	4045	0
499	20230927	123000	2807510	4045	4045	4045	4045	0
500	20230927	122900	2807510	4045	4045	4045	4045	0
501	20230927	122800	2807510	4045	4045	4045	4045	0
502	20230927	122700	2807510	4045	4045	4045	4045	2
503	20230927	122600	2799420	4045	4045	4045	4045	0
504	20230927	122500	2799420	4045	4045	4045	4045	0
505	20230927	122400	2799420	4045	4060	4060	4045	98
506	20230927	122300	2402890	4065	4065	4065	4065	0
507	20230927	122200	2402890	4065	4065	4065	4065	0
508	20230927	122100	2402890	4065	4065	4065	4065	0
509	20230927	122000	2402890	4065	4065	4065	4065	0
510	20230927	121900	2402890	4065	4065	4065	4065	0
511	20230927	121800	2402890	4065	4065	4065	4065	0
512	20230927	121700	2402890	4065	4065	4065	4065	0
513	20230927	121600	2402890	4065	4065	4065	4065	0
514	20230927	121500	2402890	4065	4065	4065	4065	0
515	20230927	121400	2402890	4065	4065	4065	4065	0
516	20230927	121300	2402890	4065	4065	4065	4065	0
517	20230927	121200	2402890	4065	4065	4065	4065	0
518	20230927	121100	2402890	4065	4065	4065	4065	0
519	20230927	121000	2402890	4065	4065	4065	4065	12
520	20230927	120900	2354110	4070	4070	4070	4070	0
521	20230927	120800	2354110	4070	4070	4070	4070	0
522	20230927	120700	2354110	4070	4070	4070	4070	0
523	20230927	120600	2354110	4070	4070	4070	4070	50
524	20230927	120500	2150610	4070	4070	4070	4070	0
525	20230927	120400	2150610	4070	4070	4070	4070	0
526	20230927	120300	2150610	4070	4070	4070	4070	0
527	20230927	120200	2150610	4070	4070	4070	4070	0
528	20230927	120100	2150610	4070	4070	4070	4070	0
529	20230927	120000	2150610	4070	4070	4070	4070	0
530	20230927	115900	2150610	4070	4070	4070	4070	0
531	20230927	115800	2150610	4070	4070	4070	4070	0
532	20230927	115700	2150610	4070	4070	4070	4070	0
533	20230927	115600	2150610	4070	4070	4070	4070	0
534	20230927	115500	2150610	4070	4070	4070	4070	0
535	20230927	115400	2150610	4070	4070	4070	4070	0
536	20230927	115300	2150610	4070	4070	4070	4070	0
537	20230927	115200	2150610	4070	4070	4070	4070	0
538	20230927	115100	2150610	4070	4070	4070	4070	0
539	20230927	115000	2150610	4070	4070	4070	4070	0
540	20230927	114900	2150610	4070	4070	4070	4070	0
541	20230927	114800	2150610	4070	4070	4070	4070	0
542	20230927	114700	2150610	4070	4070	4070	4070	0
543	20230927	114600	2150610	4070	4070	4070	4070	2
544	20230927	114500	2142470	4070	4070	4070	4070	0
545	20230927	114400	2142470	4070	4070	4070	4070	0
546	20230927	114300	2142470	4070	4070	4070	4070	0
547	20230927	114200	2142470	4070	4070	4070	4070	0
548	20230927	114100	2142470	4070	4070	4070	4070	0
549	20230927	114000	2142470	4070	4070	4070	4070	0
550	20230927	113900	2142470	4070	4070	4070	4070	1
551	20230927	113800	2138400	4050	4050	4050	4050	0
552	20230927	113700	2138400	4050	4050	4050	4050	0
553	20230927	113600	2138400	4050	4050	4050	4050	0
554	20230927	113500	2138400	4050	4050	4050	4050	0
555	20230927	113400	2138400	4050	4050	4050	4050	0
556	20230927	113300	2138400	4050	4050	4050	4050	0
557	20230927	113200	2138400	4050	4050	4050	4050	0
558	20230927	113100	2138400	4050	4050	4050	4050	0
559	20230927	113000	2138400	4050	4050	4050	4050	0
560	20230927	112900	2138400	4050	4050	4050	4050	0
561	20230927	112800	2138400	4050	4050	4050	4050	0
562	20230927	112700	2138400	4050	4050	4050	4050	0
563	20230927	112600	2138400	4050	4050	4050	4050	0
564	20230927	112500	2138400	4050	4050	4050	4050	0
565	20230927	112400	2138400	4050	4050	4050	4050	0
566	20230927	112300	2138400	4050	4050	4050	4050	0
567	20230927	112200	2138400	4050	4050	4050	4050	0
568	20230927	112100	2138400	4050	4050	4050	4050	0
569	20230927	112000	2138400	4050	4050	4050	4050	0
570	20230927	111900	2138400	4050	4050	4050	4050	0
571	20230927	111800	2138400	4050	4050	4050	4050	0
572	20230927	111700	2138400	4050	4050	4050	4050	0
573	20230927	111600	2138400	4050	4050	4050	4050	0
574	20230927	111500	2138400	4050	4050	4050	4050	0
575	20230927	111400	2138400	4050	4050	4050	4050	0
576	20230927	111300	2138400	4050	4050	4050	4050	0
577	20230927	111200	2138400	4050	4050	4050	4050	0
578	20230927	111100	2138400	4050	4050	4050	4050	0
579	20230927	111000	2138400	4050	4050	4050	4050	0
580	20230927	110900	2138400	4050	4050	4050	4050	0
581	20230927	110800	2138400	4050	4050	4050	4050	0
582	20230927	110700	2138400	4050	4050	4050	4050	0
583	20230927	110600	2138400	4050	4050	4050	4050	0
584	20230927	110500	2138400	4050	4050	4050	4050	0
585	20230927	110400	2138400	4050	4050	4050	4050	0
586	20230927	110300	2138400	4050	4050	4050	4050	0
587	20230927	110200	2138400	4050	4050	4050	4050	0
588	20230927	110100	2138400	4050	4050	4050	4050	0
589	20230927	110000	2138400	4050	4050	4050	4050	0
590	20230927	105900	2138400	4050	4050	4050	4050	0
591	20230927	105800	2138400	4050	4050	4050	4050	0
592	20230927	105700	2138400	4050	4050	4050	4050	0
593	20230927	105600	2138400	4050	4050	4050	4050	0
594	20230927	105500	2138400	4050	4050	4050	4050	0
595	20230927	105400	2138400	4050	4050	4050	4050	0
596	20230927	105300	2138400	4050	4050	4050	4050	0
597	20230927	105200	2138400	4050	4050	4050	4050	0
598	20230927	105100	2138400	4050	4050	4050	4050	0
599	20230927	105000	2138400	4050	4050	4050	4050	4
600	20230927	104900	2122200	4050	4050	4050	4050	0
601	20230927	104800	2122200	4050	4050	4050	4050	0
602	20230927	104700	2122200	4050	4050	4050	4050	0
603	20230927	104600	2122200	4050	4050	4050	4050	0
604	20230927	104500	2122200	4050	4050	4050	4050	0
605	20230927	104400	2122200	4050	4050	4050	4050	0
606	20230927	104300	2122200	4050	4050	4050	4050	0
607	20230927	104200	2122200	4050	4050	4050	4050	0
608	20230927	104100	2122200	4050	4050	4050	4050	0
609	20230927	104000	2122200	4050	4050	4050	4050	0
610	20230927	103900	2122200	4050	4050	4050	4050	0
611	20230927	103800	2122200	4050	4050	4050	4050	0
612	20230927	103700	2122200	4050	4050	4050	4050	0
613	20230927	103600	2122200	4050	4050	4050	4050	0
614	20230927	103500	2122200	4050	4050	4050	4050	0
615	20230927	103400	2122200	4050	4050	4050	4050	0
616	20230927	103300	2122200	4050	4050	4050	4050	0
617	20230927	103200	2122200	4050	4050	4050	4050	0
618	20230927	103100	2122200	4050	4050	4050	4050	0
619	20230927	103000	2122200	4050	4050	4050	4050	0
620	20230927	102900	2122200	4050	4050	4050	4050	74
621	20230927	102800	1822500	4050	4050	4050	4050	2
622	20230927	102700	1814400	4050	4050	4050	4050	0
623	20230927	102600	1814400	4050	4050	4050	4050	1
624	20230927	102500	1810350	4050	4050	4050	4050	0
625	20230927	102400	1810350	4050	4050	4050	4050	0
626	20230927	102300	1810350	4050	4050	4050	4050	0
627	20230927	102200	1810350	4050	4050	4050	4050	0
628	20230927	102100	1810350	4050	4050	4050	4050	0
629	20230927	102000	1810350	4050	4050	4050	4050	0
630	20230927	101900	1810350	4050	4050	4050	4050	0
631	20230927	101800	1810350	4050	4050	4050	4050	0
632	20230927	101700	1810350	4050	4050	4050	4050	0
633	20230927	101600	1810350	4050	4050	4050	4050	0
634	20230927	101500	1810350	4050	4050	4050	4050	0
635	20230927	101400	1810350	4050	4050	4050	4050	50
636	20230927	101300	1607850	4050	4050	4050	4050	0
637	20230927	101200	1607850	4050	4050	4050	4050	0
638	20230927	101100	1607850	4050	4050	4050	4050	0
639	20230927	101000	1607850	4050	4050	4050	4050	7
640	20230927	100900	1579500	4050	4050	4050	4050	10
641	20230927	100800	1539000	4050	4050	4050	4050	0
642	20230927	100700	1539000	4050	4050	4050	4050	0
643	20230927	100600	1539000	4050	4050	4050	4050	0
644	20230927	100500	1539000	4050	4050	4050	4050	0
645	20230927	100400	1539000	4050	4050	4050	4050	0
646	20230927	100300	1539000	4050	4050	4050	4050	0
647	20230927	100200	1539000	4050	4050	4050	4050	0
648	20230927	100100	1539000	4050	4050	4050	4050	0
649	20230927	100000	1539000	4050	4050	4050	4050	0
650	20230927	095900	1539000	4050	4050	4050	4050	6
651	20230927	095800	1514700	4050	4050	4050	4050	0
652	20230927	095700	1514700	4050	4050	4050	4050	50
653	20230927	095600	1312200	4050	4050	4050	4050	0
654	20230927	095500	1312200	4050	4050	4050	4050	0
655	20230927	095400	1312200	4050	4050	4050	4050	0
656	20230927	095300	1312200	4050	4050	4050	4050	0
657	20230927	095200	1312200	4050	4050	4050	4050	8
658	20230927	095100	1279800	4050	4050	4050	4050	0
659	20230927	095000	1279800	4050	4050	4050	4050	0
660	20230927	094900	1279800	4050	4050	4050	4050	0
661	20230927	094800	1279800	4050	4050	4050	4050	0
662	20230927	094700	1279800	4050	4050	4050	4050	0
663	20230927	094600	1279800	4050	4050	4050	4050	0
664	20230927	094500	1279800	4050	4050	4050	4050	0
665	20230927	094400	1279800	4050	4050	4050	4050	1
666	20230927	094300	1275750	4050	4050	4050	4050	0
667	20230927	094200	1275750	4050	4050	4050	4050	0
668	20230927	094100	1275750	4050	4050	4050	4050	0
669	20230927	094000	1275750	4050	4050	4050	4050	10
670	20230927	093900	1235250	4050	4050	4050	4050	0
671	20230927	093800	1235250	4050	4050	4050	4050	0
672	20230927	093700	1235250	4050	4050	4050	4050	0
673	20230927	093600	1235250	4050	4050	4050	4050	0
674	20230927	093500	1235250	4050	4050	4050	4050	300
675	20230927	093400	20250	4050	4050	4050	4050	0
676	20230927	093300	20250	4050	4050	4050	4050	0
677	20230927	093200	20250	4050	4050	4050	4050	0
678	20230927	093100	20250	4050	4050	4050	4050	0
679	20230927	093000	20250	4050	4050	4050	4050	0
680	20230927	092900	20250	4050	4050	4050	4050	4
681	20230927	092800	4050	4050	4050	4050	4050	0
682	20230927	092700	4050	4050	4050	4050	4050	0
683	20230927	092600	4050	4050	4050	4050	4050	0
684	20230927	092500	4050	4050	4050	4050	4050	0
685	20230927	092400	4050	4050	4050	4050	4050	0
686	20230927	092300	4050	4050	4050	4050	4050	0
687	20230927	092200	4050	4050	4050	4050	4050	0
688	20230927	092100	4050	4050	4050	4050	4050	0
689	20230927	092000	4050	4050	4050	4050	4050	0
690	20230927	091900	4050	4050	4050	4050	4050	0
691	20230927	091800	4050	4050	4050	4050	4050	0
692	20230927	091700	4050	4050	4050	4050	4050	0
693	20230927	091600	4050	4050	4050	4050	4050	0
694	20230927	091500	4050	4050	4050	4050	4050	0
695	20230927	091400	4050	4050	4050	4050	4050	0
696	20230927	091300	4050	4050	4050	4050	4050	0
697	20230927	091200	4050	4050	4050	4050	4050	0
698	20230927	091100	4050	4050	4050	4050	4050	0
699	20230927	091000	4050	4050	4050	4050	4050	0
700	20230927	090900	4050	4050	4050	4050	4050	0
701	20230927	090800	4050	4050	4050	4050	4050	0
702	20230927	090700	4050	4050	4050	4050	4050	0
703	20230927	090600	4050	4050	4050	4050	4050	0
704	20230927	090500	4050	4050	4050	4050	4050	0
705	20230927	090400	4050	4050	4050	4050	4050	0
706	20230927	090300	4050	4050	4050	4050	4050	0
707	20230927	090200	4050	4050	4050	4050	4050	0
708	20230927	090100	4050	4050	4050	4050	4050	0
709	20230927	090000	4050	4050	4050	4050	4050	1