KissMeData/434190/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	205500	14567300	9150	9150	9150	9150	1
3	20230921	205400	14567300	9150	9150	9150	9150	0
4	20230921	205300	14567300	9150	9150	9150	9150	0
5	20230921	205200	14567300	9150	9150	9150	9150	0
6	20230921	205100	14567300	9150	9150	9150	9150	0
7	20230921	205000	14567300	9150	9150	9150	9150	0
8	20230921	204900	14567300	9150	9150	9150	9150	0
9	20230921	204800	14567300	9150	9150	9150	9150	0
10	20230921	204700	14567300	9150	9150	9150	9150	0
11	20230921	204600	14567300	9150	9150	9150	9150	0
12	20230921	204500	14567300	9150	9150	9150	9150	0
13	20230921	204400	14567300	9150	9150	9150	9150	0
14	20230921	204300	14567300	9150	9150	9150	9150	0
15	20230921	204200	14567300	9150	9150	9150	9150	0
16	20230921	204100	14567300	9150	9150	9150	9150	0
17	20230921	204000	14567300	9150	9150	9150	9150	0
18	20230921	203900	14567300	9150	9150	9150	9150	0
19	20230921	203800	14567300	9150	9150	9150	9150	0
20	20230921	203700	14567300	9150	9150	9150	9150	0
21	20230921	203600	14567300	9150	9150	9150	9150	0
22	20230921	203500	14567300	9150	9150	9150	9150	0
23	20230921	203400	14567300	9150	9150	9150	9150	0
24	20230921	203300	14567300	9150	9150	9150	9150	0
25	20230921	203200	14567300	9150	9150	9150	9150	0
26	20230921	203100	14567300	9150	9150	9150	9150	0
27	20230921	203000	14567300	9150	9150	9150	9150	0
28	20230921	202900	14567300	9150	9150	9150	9150	0
29	20230921	202800	14567300	9150	9150	9150	9150	0
30	20230921	202700	14567300	9150	9150	9150	9150	0
31	20230921	202600	14567300	9150	9150	9150	9150	0
32	20230921	202500	14567300	9150	9150	9150	9150	1
33	20230921	202400	14567300	9150	9150	9150	9150	0
34	20230921	202300	14567300	9150	9150	9150	9150	0
35	20230921	202200	14567300	9150	9150	9150	9150	0
36	20230921	202100	14567300	9150	9150	9150	9150	0
37	20230921	202000	14567300	9150	9150	9150	9150	0
38	20230921	201900	14567300	9150	9150	9150	9150	0
39	20230921	201800	14567300	9150	9150	9150	9150	0
40	20230921	201700	14567300	9150	9150	9150	9150	0
41	20230921	201600	14567300	9150	9150	9150	9150	0
42	20230921	201500	14567300	9150	9150	9150	9150	0
43	20230921	201400	14567300	9150	9150	9150	9150	0
44	20230921	201300	14567300	9150	9150	9150	9150	0
45	20230921	201200	14567300	9150	9150	9150	9150	0
46	20230921	201100	14567300	9150	9150	9150	9150	0
47	20230921	201000	14567300	9150	9150	9150	9150	0
48	20230921	200900	14567300	9150	9150	9150	9150	0
49	20230921	200800	14567300	9150	9150	9150	9150	0
50	20230921	200700	14567300	9150	9150	9150	9150	0
51	20230921	200600	14567300	9150	9150	9150	9150	0
52	20230921	200500	14567300	9150	9150	9150	9150	0
53	20230921	200400	14567300	9150	9150	9150	9150	0
54	20230921	200300	14567300	9150	9150	9150	9150	0
55	20230921	200200	14567300	9150	9150	9150	9150	0
56	20230921	200100	14567300	9150	9150	9150	9150	0
57	20230921	200000	14567300	9150	9150	9150	9150	0
58	20230921	195900	14567300	9150	9150	9150	9150	0
59	20230921	195800	14567300	9150	9150	9150	9150	0
60	20230921	195700	14567300	9150	9150	9150	9150	0
61	20230921	195600	14567300	9150	9150	9150	9150	0
62	20230921	195500	14567300	9150	9150	9150	9150	1
63	20230921	195400	14567300	9150	9150	9150	9150	0
64	20230921	195300	14567300	9150	9150	9150	9150	0
65	20230921	195200	14567300	9150	9150	9150	9150	0
66	20230921	195100	14567300	9150	9150	9150	9150	0
67	20230921	195000	14567300	9150	9150	9150	9150	0
68	20230921	194900	14567300	9150	9150	9150	9150	0
69	20230921	194800	14567300	9150	9150	9150	9150	0
70	20230921	194700	14567300	9150	9150	9150	9150	0
71	20230921	194600	14567300	9150	9150	9150	9150	0
72	20230921	194500	14567300	9150	9150	9150	9150	0
73	20230921	194400	14567300	9150	9150	9150	9150	0
74	20230921	194300	14567300	9150	9150	9150	9150	0
75	20230921	194200	14567300	9150	9150	9150	9150	0
76	20230921	194100	14567300	9150	9150	9150	9150	0
77	20230921	194000	14567300	9150	9150	9150	9150	0
78	20230921	193900	14567300	9150	9150	9150	9150	0
79	20230921	193800	14567300	9150	9150	9150	9150	0
80	20230921	193700	14567300	9150	9150	9150	9150	0
81	20230921	193600	14567300	9150	9150	9150	9150	0
82	20230921	193500	14567300	9150	9150	9150	9150	0
83	20230921	193400	14567300	9150	9150	9150	9150	0
84	20230921	193300	14567300	9150	9150	9150	9150	0
85	20230921	193200	14567300	9150	9150	9150	9150	0
86	20230921	193100	14567300	9150	9150	9150	9150	0
87	20230921	193000	14567300	9150	9150	9150	9150	0
88	20230921	192900	14567300	9150	9150	9150	9150	0
89	20230921	192800	14567300	9150	9150	9150	9150	0
90	20230921	192700	14567300	9150	9150	9150	9150	0
91	20230921	192600	14567300	9150	9150	9150	9150	0
92	20230921	192500	14567300	9150	9150	9150	9150	1
93	20230921	192400	14567300	9150	9150	9150	9150	0
94	20230921	192300	14567300	9150	9150	9150	9150	0
95	20230921	192200	14567300	9150	9150	9150	9150	0
96	20230921	192100	14567300	9150	9150	9150	9150	0
97	20230921	192000	14567300	9150	9150	9150	9150	0
98	20230921	191900	14567300	9150	9150	9150	9150	0
99	20230921	191800	14567300	9150	9150	9150	9150	0
100	20230921	191700	14567300	9150	9150	9150	9150	0
101	20230921	191600	14567300	9150	9150	9150	9150	0
102	20230921	191500	14567300	9150	9150	9150	9150	0
103	20230921	191400	14567300	9150	9150	9150	9150	0
104	20230921	191300	14567300	9150	9150	9150	9150	0
105	20230921	191200	14567300	9150	9150	9150	9150	0
106	20230921	191100	14567300	9150	9150	9150	9150	0
107	20230921	191000	14567300	9150	9150	9150	9150	0
108	20230921	190900	14567300	9150	9150	9150	9150	0
109	20230921	190800	14567300	9150	9150	9150	9150	0
110	20230921	190700	14567300	9150	9150	9150	9150	0
111	20230921	190600	14567300	9150	9150	9150	9150	0
112	20230921	190500	14567300	9150	9150	9150	9150	0
113	20230921	190400	14567300	9150	9150	9150	9150	0
114	20230921	190300	14567300	9150	9150	9150	9150	0
115	20230921	190200	14567300	9150	9150	9150	9150	0
116	20230921	190100	14567300	9150	9150	9150	9150	0
117	20230921	190000	14567300	9150	9150	9150	9150	0
118	20230921	185900	14567300	9150	9150	9150	9150	0
119	20230921	185800	14567300	9150	9150	9150	9150	0
120	20230921	185700	14567300	9150	9150	9150	9150	0
121	20230921	185600	14567300	9150	9150	9150	9150	0
122	20230921	185500	14567300	9150	9150	9150	9150	1
123	20230921	185400	14567300	9150	9150	9150	9150	0
124	20230921	185300	14567300	9150	9150	9150	9150	0
125	20230921	185200	14567300	9150	9150	9150	9150	0
126	20230921	185100	14567300	9150	9150	9150	9150	0
127	20230921	185000	14567300	9150	9150	9150	9150	0
128	20230921	184900	14567300	9150	9150	9150	9150	0
129	20230921	184800	14567300	9150	9150	9150	9150	0
130	20230921	184700	14567300	9150	9150	9150	9150	0
131	20230921	184600	14567300	9150	9150	9150	9150	0
132	20230921	184500	14567300	9150	9150	9150	9150	0
133	20230921	184400	14567300	9150	9150	9150	9150	0
134	20230921	184300	14567300	9150	9150	9150	9150	0
135	20230921	184200	14567300	9150	9150	9150	9150	0
136	20230921	184100	14567300	9150	9150	9150	9150	0
137	20230921	184000	14567300	9150	9150	9150	9150	0
138	20230921	183900	14567300	9150	9150	9150	9150	0
139	20230921	183800	14567300	9150	9150	9150	9150	0
140	20230921	183700	14567300	9150	9150	9150	9150	0
141	20230921	183600	14567300	9150	9150	9150	9150	0
142	20230921	183500	14567300	9150	9150	9150	9150	0
143	20230921	183400	14567300	9150	9150	9150	9150	0
144	20230921	183300	14567300	9150	9150	9150	9150	0
145	20230921	183200	14567300	9150	9150	9150	9150	0
146	20230921	183100	14567300	9150	9150	9150	9150	0
147	20230921	183000	14567300	9150	9150	9150	9150	0
148	20230921	182900	14567300	9150	9150	9150	9150	0
149	20230921	182800	14567300	9150	9150	9150	9150	0
150	20230921	182700	14567300	9150	9150	9150	9150	0
151	20230921	182600	14567300	9150	9150	9150	9150	0
152	20230921	182500	14567300	9150	9150	9150	9150	1
153	20230921	182400	14567300	9150	9150	9150	9150	0
154	20230921	182300	14567300	9150	9150	9150	9150	0
155	20230921	182200	14567300	9150	9150	9150	9150	0
156	20230921	182100	14567300	9150	9150	9150	9150	0
157	20230921	182000	14567300	9150	9150	9150	9150	0
158	20230921	181900	14567300	9150	9150	9150	9150	0
159	20230921	181800	14567300	9150	9150	9150	9150	0
160	20230921	181700	14567300	9150	9150	9150	9150	0
161	20230921	181600	14567300	9150	9150	9150	9150	0
162	20230921	181500	14567300	9150	9150	9150	9150	0
163	20230921	181400	14567300	9150	9150	9150	9150	0
164	20230921	181300	14567300	9150	9150	9150	9150	0
165	20230921	181200	14567300	9150	9150	9150	9150	0
166	20230921	181100	14567300	9150	9150	9150	9150	0
167	20230921	181000	14567300	9150	9150	9150	9150	0
168	20230921	180900	14567300	9150	9150	9150	9150	0
169	20230921	180800	14567300	9150	9150	9150	9150	0
170	20230921	180700	14567300	9150	9150	9150	9150	0
171	20230921	180600	14567300	9150	9150	9150	9150	0
172	20230921	180500	14567300	9150	9150	9150	9150	0
173	20230921	180400	14567300	9150	9150	9150	9150	0
174	20230921	180300	14567300	9150	9150	9150	9150	0
175	20230921	180200	14567300	9150	9150	9150	9150	0
176	20230921	180100	14567300	9150	9150	9150	9150	0
177	20230921	180000	14567300	9150	9150	9150	9150	0
178	20230921	175900	14567300	9150	9150	9150	9150	0
179	20230921	175800	14567300	9150	9150	9150	9150	0
180	20230921	175700	14567300	9150	9150	9150	9150	0
181	20230921	175600	14567300	9150	9150	9150	9150	0
182	20230921	175500	14567300	9150	9150	9150	9150	1
183	20230921	175400	14567300	9150	9150	9150	9150	0
184	20230921	175300	14567300	9150	9150	9150	9150	0
185	20230921	175200	14567300	9150	9150	9150	9150	0
186	20230921	175100	14567300	9150	9150	9150	9150	0
187	20230921	175000	14567300	9150	9150	9150	9150	0
188	20230921	174900	14567300	9150	9150	9150	9150	0
189	20230921	174800	14567300	9150	9150	9150	9150	0
190	20230921	174700	14567300	9150	9150	9150	9150	0
191	20230921	174600	14567300	9150	9150	9150	9150	0
192	20230921	174500	14567300	9150	9150	9150	9150	0
193	20230921	174400	14567300	9150	9150	9150	9150	0
194	20230921	174300	14567300	9150	9150	9150	9150	0
195	20230921	174200	14567300	9150	9150	9150	9150	0
196	20230921	174100	14567300	9150	9150	9150	9150	0
197	20230921	174000	14567300	9150	9150	9150	9150	0
198	20230921	173900	14567300	9150	9150	9150	9150	0
199	20230921	173800	14567300	9150	9150	9150	9150	0
200	20230921	173700	14567300	9150	9150	9150	9150	0
201	20230921	173600	14567300	9150	9150	9150	9150	0
202	20230921	173500	14567300	9150	9150	9150	9150	0
203	20230921	173400	14567300	9150	9150	9150	9150	0
204	20230921	173300	14567300	9150	9150	9150	9150	0
205	20230921	173200	14567300	9150	9150	9150	9150	0
206	20230921	173100	14567300	9150	9150	9150	9150	0
207	20230921	173000	14567300	9150	9150	9150	9150	0
208	20230921	172900	14567300	9150	9150	9150	9150	0
209	20230921	172800	14567300	9150	9150	9150	9150	0
210	20230921	172700	14567300	9150	9150	9150	9150	0
211	20230921	172600	14567300	9150	9150	9150	9150	0
212	20230921	172500	14567300	9150	9150	9150	9150	1
213	20230921	172400	14567300	9150	9150	9150	9150	0
214	20230921	172300	14567300	9150	9150	9150	9150	0
215	20230921	172200	14567300	9150	9150	9150	9150	0
216	20230921	172100	14567300	9150	9150	9150	9150	0
217	20230921	172000	14567300	9150	9150	9150	9150	0
218	20230921	171900	14567300	9150	9150	9150	9150	0
219	20230921	171800	14567300	9150	9150	9150	9150	0
220	20230921	171700	14567300	9150	9150	9150	9150	0
221	20230921	171600	14567300	9150	9150	9150	9150	0
222	20230921	171500	14567300	9150	9150	9150	9150	0
223	20230921	171400	14567300	9150	9150	9150	9150	0
224	20230921	171300	14567300	9150	9150	9150	9150	0
225	20230921	171200	14567300	9150	9150	9150	9150	0
226	20230921	171100	14567300	9150	9150	9150	9150	0
227	20230921	171000	14567300	9150	9150	9150	9150	0
228	20230921	170900	14567300	9150	9150	9150	9150	0
229	20230921	170800	14567300	9150	9150	9150	9150	0
230	20230921	170700	14567300	9150	9150	9150	9150	0
231	20230921	170600	14567300	9150	9150	9150	9150	0
232	20230921	170500	14567300	9150	9150	9150	9150	0
233	20230921	170400	14567300	9150	9150	9150	9150	0
234	20230921	170300	14567300	9150	9150	9150	9150	0
235	20230921	170200	14567300	9150	9150	9150	9150	0
236	20230921	170100	14567300	9150	9150	9150	9150	0
237	20230921	170000	14567300	9150	9150	9150	9150	0
238	20230921	165900	14567300	9150	9150	9150	9150	0
239	20230921	165800	14567300	9150	9150	9150	9150	0
240	20230921	165700	14567300	9150	9150	9150	9150	0
241	20230921	165600	14567300	9150	9150	9150	9150	0
242	20230921	165500	14567300	9150	9150	9150	9150	1
243	20230921	165400	14567300	9150	9150	9150	9150	0
244	20230921	165300	14567300	9150	9150	9150	9150	0
245	20230921	165200	14567300	9150	9150	9150	9150	0
246	20230921	165100	14567300	9150	9150	9150	9150	0
247	20230921	165000	14567300	9150	9150	9150	9150	0
248	20230921	164900	14567300	9150	9150	9150	9150	0
249	20230921	164800	14567300	9150	9150	9150	9150	0
250	20230921	164700	14567300	9150	9150	9150	9150	0
251	20230921	164600	14567300	9150	9150	9150	9150	0
252	20230921	164500	14567300	9150	9150	9150	9150	0
253	20230921	164400	14567300	9150	9150	9150	9150	0
254	20230921	164300	14567300	9150	9150	9150	9150	0
255	20230921	164200	14567300	9150	9150	9150	9150	0
256	20230921	164100	14567300	9150	9150	9150	9150	0
257	20230921	164000	14567300	9150	9150	9150	9150	0
258	20230921	163900	14567300	9150	9150	9150	9150	0
259	20230921	163800	14567300	9150	9150	9150	9150	0
260	20230921	163700	14567300	9150	9150	9150	9150	0
261	20230921	163600	14567300	9150	9150	9150	9150	0
262	20230921	163500	14567300	9150	9150	9150	9150	0
263	20230921	163400	14567300	9150	9150	9150	9150	0
264	20230921	163300	14567300	9150	9150	9150	9150	0
265	20230921	163200	14567300	9150	9150	9150	9150	0
266	20230921	163100	14567300	9150	9150	9150	9150	0
267	20230921	163000	14567300	9150	9150	9150	9150	0
268	20230921	162900	14567300	9150	9150	9150	9150	0
269	20230921	162800	14567300	9150	9150	9150	9150	0
270	20230921	162700	14567300	9150	9150	9150	9150	0
271	20230921	162600	14567300	9150	9150	9150	9150	0
272	20230921	162500	14567300	9150	9150	9150	9150	1
273	20230921	162400	14567300	9150	9150	9150	9150	0
274	20230921	162300	14567300	9150	9150	9150	9150	0
275	20230921	162200	14567300	9150	9150	9150	9150	0
276	20230921	162100	14567300	9150	9150	9150	9150	0
277	20230921	162000	14567300	9150	9150	9150	9150	0
278	20230921	161900	14567300	9150	9150	9150	9150	0
279	20230921	161800	14567300	9150	9150	9150	9150	0
280	20230921	161700	14567300	9150	9150	9150	9150	0
281	20230921	161600	14567300	9150	9150	9150	9150	0
282	20230921	161500	14567300	9150	9150	9150	9150	0
283	20230921	161400	14567300	9150	9150	9150	9150	0
284	20230921	161300	14567300	9150	9150	9150	9150	0
285	20230921	161200	14567300	9150	9150	9150	9150	0
286	20230921	161100	14567300	9150	9150	9150	9150	0
287	20230921	161000	14567300	9150	9150	9150	9150	0
288	20230921	160900	14567300	9150	9150	9150	9150	0
289	20230921	160800	14567300	9150	9150	9150	9150	0
290	20230921	160700	14567300	9150	9150	9150	9150	0
291	20230921	160600	14567300	9150	9150	9150	9150	0
292	20230921	160500	14567300	9150	9150	9150	9150	0
293	20230921	160400	14567300	9150	9150	9150	9150	0
294	20230921	160300	14567300	9150	9150	9150	9150	0
295	20230921	160200	14567300	9150	9150	9150	9150	0
296	20230921	160100	14567300	9150	9150	9150	9150	0
297	20230921	160000	14567300	9150	9150	9150	9150	0
298	20230921	155900	14567300	9150	9150	9150	9150	0
299	20230921	155800	14567300	9150	9150	9150	9150	0
300	20230921	155700	14567300	9150	9150	9150	9150	0
301	20230921	155600	14567300	9150	9150	9150	9150	0
302	20230921	155500	14567300	9150	9150	9150	9150	1
303	20230921	155400	14567300	9150	9150	9150	9150	0
304	20230921	155300	14567300	9150	9150	9150	9150	0
305	20230921	155200	14567300	9150	9150	9150	9150	0
306	20230921	155100	14567300	9150	9150	9150	9150	0
307	20230921	155000	14567300	9150	9150	9150	9150	0
308	20230921	154900	14567300	9150	9150	9150	9150	0
309	20230921	154800	14567300	9150	9150	9150	9150	0
310	20230921	154700	14567300	9150	9150	9150	9150	0
311	20230921	154600	14567300	9150	9150	9150	9150	0
312	20230921	154500	14567300	9150	9150	9150	9150	0
313	20230921	154400	14567300	9150	9150	9150	9150	0
314	20230921	154300	14567300	9150	9150	9150	9150	0
315	20230921	154200	14567300	9150	9150	9150	9150	0
316	20230921	154100	14567300	9150	9150	9150	9150	0
317	20230921	154000	14567300	9150	9150	9150	9150	0
318	20230921	153900	14567300	9150	9150	9150	9150	0
319	20230921	153800	14567300	9150	9150	9150	9150	0
320	20230921	153700	14567300	9150	9150	9150	9150	0
321	20230921	153600	14567300	9150	9150	9150	9150	0
322	20230921	153500	14567300	9150	9150	9150	9150	0
323	20230921	153400	14567300	9150	9150	9150	9150	0
324	20230921	153300	14567300	9150	9150	9150	9150	0
325	20230921	153200	14567300	9150	9150	9150	9150	0
326	20230921	153100	14567300	9150	9150	9150	9150	0
327	20230921	153000	14567300	9150	9150	9150	9150	0
328	20230921	152900	14567300	9150	9150	9150	9150	0
329	20230921	152800	14567300	9150	9150	9150	9150	0
330	20230921	152700	14567300	9150	9150	9150	9150	0
331	20230921	152600	14567300	9150	9150	9150	9150	0
332	20230921	152500	14567300	9150	9150	9150	9150	0
333	20230921	152400	14567300	9150	9150	9150	9150	0
334	20230921	152300	14567300	9150	9150	9150	9150	0
335	20230921	152200	14567300	9150	9150	9150	9150	0
336	20230921	152100	14567300	9150	9150	9150	9150	0
337	20230921	152000	14567300	9150	9150	9150	9150	0
338	20230921	151900	14567300	9150	9150	9150	9150	0
339	20230921	151800	14567300	9150	9150	9150	9150	0
340	20230921	151700	14567300	9150	9150	9150	9150	0
341	20230921	151600	14567300	9150	9150	9150	9150	0
342	20230921	151500	14567300	9150	9150	9150	9150	0
343	20230921	151400	14567300	9150	9150	9150	9150	0
344	20230921	151300	14567300	9150	9150	9150	9150	0
345	20230921	151200	14567300	9150	9150	9150	9150	0
346	20230921	151100	14567300	9150	9150	9150	9150	1
347	20230921	151000	14558150	8880	9150	9150	8880	101
348	20230921	150900	13659900	8900	8910	8910	8900	150
349	20230921	150800	12324590	9170	9170	9170	9170	0
350	20230921	150700	12324590	9170	9170	9170	9170	0
351	20230921	150600	12324590	9170	9170	9170	9170	0
352	20230921	150500	12324590	9170	9170	9170	9170	0
353	20230921	150400	12324590	9170	9170	9170	9170	0
354	20230921	150300	12324590	9170	9170	9170	9170	0
355	20230921	150200	12324590	9170	9170	9170	9170	0
356	20230921	150100	12324590	9170	9170	9170	9170	0
357	20230921	150000	12324590	9170	9170	9170	9170	0
358	20230921	145900	12324590	9170	9170	9170	9170	0
359	20230921	145800	12324590	9170	9170	9170	9170	0
360	20230921	145700	12324590	9170	9170	9170	9170	0
361	20230921	145600	12324590	9170	9170	9170	9170	0
362	20230921	145500	12324590	9170	9170	9170	9170	0
363	20230921	145400	12324590	9170	9170	9170	9170	0
364	20230921	145300	12324590	9170	9170	9170	9170	0
365	20230921	145200	12324590	9170	9170	9170	9170	0
366	20230921	145100	12324590	9170	9170	9170	9170	0
367	20230921	145000	12324590	9170	9170	9170	9170	0
368	20230921	144900	12324590	9170	9170	9170	9170	0
369	20230921	144800	12324590	9170	9000	9170	9000	11
370	20230921	144700	12225420	9000	9000	9000	9000	0
371	20230921	144600	12225420	9000	9000	9000	9000	0
372	20230921	144500	12225420	9000	9000	9000	9000	0
373	20230921	144400	12225420	9000	9000	9000	9000	0
374	20230921	144300	12225420	9000	8890	9000	8880	535
375	20230921	144200	7433930	8880	8880	8880	8880	0
376	20230921	144100	7433930	8880	8880	8880	8880	0
377	20230921	144000	7433930	8880	8880	8880	8880	0
378	20230921	143900	7433930	8880	8880	8880	8880	0
379	20230921	143800	7433930	8880	8880	8880	8880	0
380	20230921	143700	7433930	8880	8880	8880	8880	0
381	20230921	143600	7433930	8880	8880	8880	8880	0
382	20230921	143500	7433930	8880	8880	8880	8880	0
383	20230921	143400	7433930	8880	8880	8880	8880	0
384	20230921	143300	7433930	8880	8880	8880	8880	0
385	20230921	143200	7433930	8880	8880	8880	8880	0
386	20230921	143100	7433930	8880	8880	8880	8880	0
387	20230921	143000	7433930	8880	8880	8880	8880	0
388	20230921	142900	7433930	8880	8880	8880	8880	0
389	20230921	142800	7433930	8880	8880	8880	8880	0
390	20230921	142700	7433930	8880	8880	8880	8880	0
391	20230921	142600	7433930	8880	8880	8880	8880	0
392	20230921	142500	7433930	8880	8880	8880	8880	0
393	20230921	142400	7433930	8880	8880	8880	8880	0
394	20230921	142300	7433930	8880	8880	8880	8880	0
395	20230921	142200	7433930	8880	8880	8880	8880	0
396	20230921	142100	7433930	8880	8880	8880	8880	0
397	20230921	142000	7433930	8880	8880	8880	8880	0
398	20230921	141900	7433930	8880	8880	8880	8880	0
399	20230921	141800	7433930	8880	8880	8880	8880	0
400	20230921	141700	7433930	8880	8880	8880	8880	0
401	20230921	141600	7433930	8880	8880	8880	8880	0
402	20230921	141500	7433930	8880	8880	8880	8880	0
403	20230921	141400	7433930	8880	8880	8880	8880	0
404	20230921	141300	7433930	8880	8880	8880	8880	0
405	20230921	141200	7433930	8880	8880	8880	8880	0
406	20230921	141100	7433930	8880	8880	8880	8880	0
407	20230921	141000	7433930	8880	8880	8880	8880	0
408	20230921	140900	7433930	8880	8880	8880	8880	0
409	20230921	140800	7433930	8880	8880	8880	8880	0
410	20230921	140700	7433930	8880	8880	8880	8880	0
411	20230921	140600	7433930	8880	8880	8880	8880	0
412	20230921	140500	7433930	8880	8880	8880	8880	0
413	20230921	140400	7433930	8880	8880	8880	8880	0
414	20230921	140300	7433930	8880	8880	8880	8880	0
415	20230921	140200	7433930	8880	8890	8890	8880	60
416	20230921	140100	6901020	9000	9000	9000	9000	0
417	20230921	140000	6901020	9000	9000	9000	9000	0
418	20230921	135900	6901020	9000	9000	9000	9000	0
419	20230921	135800	6901020	9000	9000	9000	9000	0
420	20230921	135700	6901020	9000	9000	9000	9000	0
421	20230921	135600	6901020	9000	9000	9000	9000	0
422	20230921	135500	6901020	9000	9000	9000	9000	0
423	20230921	135400	6901020	9000	9000	9000	9000	0
424	20230921	135300	6901020	9000	9000	9000	9000	0
425	20230921	135200	6901020	9000	9000	9000	9000	0
426	20230921	135100	6901020	9000	9000	9000	9000	0
427	20230921	135000	6901020	9000	9000	9000	9000	0
428	20230921	134900	6901020	9000	9000	9000	9000	0
429	20230921	134800	6901020	9000	9000	9000	9000	0
430	20230921	134700	6901020	9000	9000	9000	9000	0
431	20230921	134600	6901020	9000	9000	9000	9000	0
432	20230921	134500	6901020	9000	9000	9000	9000	0
433	20230921	134400	6901020	9000	9000	9000	9000	0
434	20230921	134300	6901020	9000	9000	9000	9000	0
435	20230921	134200	6901020	9000	9000	9000	9000	0
436	20230921	134100	6901020	9000	9000	9000	9000	0
437	20230921	134000	6901020	9000	9000	9000	9000	0
438	20230921	133900	6901020	9000	9000	9000	9000	0
439	20230921	133800	6901020	9000	9000	9000	9000	0
440	20230921	133700	6901020	9000	9000	9000	9000	0
441	20230921	133600	6901020	9000	9000	9000	9000	0
442	20230921	133500	6901020	9000	9000	9000	9000	0
443	20230921	133400	6901020	9000	9000	9000	9000	0
444	20230921	133300	6901020	9000	9000	9000	9000	0
445	20230921	133200	6901020	9000	9000	9000	9000	0
446	20230921	133100	6901020	9000	9000	9000	9000	0
447	20230921	133000	6901020	9000	9000	9000	9000	0
448	20230921	132900	6901020	9000	9000	9000	9000	0
449	20230921	132800	6901020	9000	9000	9000	9000	0
450	20230921	132700	6901020	9000	9000	9000	9000	0
451	20230921	132600	6901020	9000	9000	9000	9000	0
452	20230921	132500	6901020	9000	9000	9000	9000	0
453	20230921	132400	6901020	9000	9000	9000	9000	0
454	20230921	132300	6901020	9000	9000	9000	9000	0
455	20230921	132200	6901020	9000	9000	9000	9000	0
456	20230921	132100	6901020	9000	9000	9000	9000	0
457	20230921	132000	6901020	9000	9000	9000	9000	0
458	20230921	131900	6901020	9000	9000	9000	9000	0
459	20230921	131800	6901020	9000	9000	9000	9000	0
460	20230921	131700	6901020	9000	9000	9000	9000	0
461	20230921	131600	6901020	9000	9000	9000	9000	0
462	20230921	131500	6901020	9000	9000	9000	9000	0
463	20230921	131400	6901020	9000	9000	9000	9000	0
464	20230921	131300	6901020	9000	9000	9000	9000	0
465	20230921	131200	6901020	9000	9000	9000	9000	0
466	20230921	131100	6901020	9000	9000	9000	9000	0
467	20230921	131000	6901020	9000	9000	9000	9000	0
468	20230921	130900	6901020	9000	9000	9000	9000	0
469	20230921	130800	6901020	9000	9000	9000	9000	0
470	20230921	130700	6901020	9000	9000	9000	9000	0
471	20230921	130600	6901020	9000	9000	9000	9000	0
472	20230921	130500	6901020	9000	9000	9000	9000	0
473	20230921	130400	6901020	9000	9000	9000	9000	0
474	20230921	130300	6901020	9000	9000	9000	9000	0
475	20230921	130200	6901020	9000	9000	9000	9000	0
476	20230921	130100	6901020	9000	9000	9000	9000	0
477	20230921	130000	6901020	9000	9000	9000	9000	0
478	20230921	125900	6901020	9000	9000	9000	9000	0
479	20230921	125800	6901020	9000	9000	9000	9000	0
480	20230921	125700	6901020	9000	9000	9000	9000	0
481	20230921	125600	6901020	9000	9000	9000	9000	0
482	20230921	125500	6901020	9000	9000	9000	9000	0
483	20230921	125400	6901020	9000	9000	9000	9000	0
484	20230921	125300	6901020	9000	9000	9000	9000	0
485	20230921	125200	6901020	9000	9000	9000	9000	50
486	20230921	125100	6451020	8880	8880	8880	8880	0
487	20230921	125000	6451020	8880	8880	8880	8880	0
488	20230921	124900	6451020	8880	8880	8880	8880	0
489	20230921	124800	6451020	8880	8880	8880	8880	0
490	20230921	124700	6451020	8880	8880	8880	8880	0
491	20230921	124600	6451020	8880	8880	8880	8880	0
492	20230921	124500	6451020	8880	8880	8880	8880	0
493	20230921	124400	6451020	8880	8880	8880	8880	0
494	20230921	124300	6451020	8880	8880	8880	8880	0
495	20230921	124200	6451020	8880	8880	8880	8880	0
496	20230921	124100	6451020	8880	8880	8880	8880	0
497	20230921	124000	6451020	8880	8880	8880	8880	0
498	20230921	123900	6451020	8880	8880	8880	8880	0
499	20230921	123800	6451020	8880	8880	8880	8880	0
500	20230921	123700	6451020	8880	8880	8880	8880	0
501	20230921	123600	6451020	8880	8880	8880	8880	0
502	20230921	123500	6451020	8880	8880	8880	8880	0
503	20230921	123400	6451020	8880	8880	8880	8880	0
504	20230921	123300	6451020	8880	8880	8880	8880	0
505	20230921	123200	6451020	8880	8880	8880	8880	0
506	20230921	123100	6451020	8880	8880	8880	8880	0
507	20230921	123000	6451020	8880	8880	8880	8880	0
508	20230921	122900	6451020	8880	8880	8880	8880	0
509	20230921	122800	6451020	8880	8880	8880	8880	0
510	20230921	122700	6451020	8880	8880	8880	8880	0
511	20230921	122600	6451020	8880	8880	8880	8880	0
512	20230921	122500	6451020	8880	8880	8880	8880	0
513	20230921	122400	6451020	8880	8880	8880	8880	0
514	20230921	122300	6451020	8880	8880	8880	8880	0
515	20230921	122200	6451020	8880	8880	8880	8880	0
516	20230921	122100	6451020	8880	8880	8880	8880	0
517	20230921	122000	6451020	8880	8880	8880	8880	0
518	20230921	121900	6451020	8880	8890	8890	8880	244
519	20230921	121800	4283080	9000	9000	9000	9000	0
520	20230921	121700	4283080	9000	9000	9000	9000	0
521	20230921	121600	4283080	9000	9000	9000	9000	0
522	20230921	121500	4283080	9000	9000	9000	9000	0
523	20230921	121400	4283080	9000	9000	9000	9000	0
524	20230921	121300	4283080	9000	9000	9000	9000	0
525	20230921	121200	4283080	9000	9000	9000	9000	0
526	20230921	121100	4283080	9000	9000	9000	9000	0
527	20230921	121000	4283080	9000	9000	9000	9000	0
528	20230921	120900	4283080	9000	9000	9000	9000	1
529	20230921	120800	4274080	8890	8890	8890	8890	0
530	20230921	120700	4274080	8890	8890	8890	8890	0
531	20230921	120600	4274080	8890	8890	8890	8890	0
532	20230921	120500	4274080	8890	8890	8890	8890	0
533	20230921	120400	4274080	8890	8890	8890	8890	0
534	20230921	120300	4274080	8890	8890	8890	8890	0
535	20230921	120200	4274080	8890	8890	8890	8890	0
536	20230921	120100	4274080	8890	8890	8890	8890	0
537	20230921	120000	4274080	8890	8890	8890	8890	0
538	20230921	115900	4274080	8890	8890	8890	8890	0
539	20230921	115800	4274080	8890	8890	8890	8890	0
540	20230921	115700	4274080	8890	8890	8890	8890	0
541	20230921	115600	4274080	8890	8890	8890	8890	0
542	20230921	115500	4274080	8890	8900	8900	8890	150
543	20230921	115400	2940460	8900	8900	8900	8900	0
544	20230921	115300	2940460	8900	8900	8900	8900	0
545	20230921	115200	2940460	8900	8900	8900	8900	0
546	20230921	115100	2940460	8900	8900	8900	8900	0
547	20230921	115000	2940460	8900	8900	8900	8900	0
548	20230921	114900	2940460	8900	8900	8900	8900	0
549	20230921	114800	2940460	8900	8900	8900	8900	0
550	20230921	114700	2940460	8900	8900	8900	8900	0
551	20230921	114600	2940460	8900	8900	8900	8900	0
552	20230921	114500	2940460	8900	8900	8900	8900	0
553	20230921	114400	2940460	8900	8900	8900	8900	0
554	20230921	114300	2940460	8900	8900	8900	8900	0
555	20230921	114200	2940460	8900	8900	8900	8900	0
556	20230921	114100	2940460	8900	8900	8900	8900	19
557	20230921	114000	2771360	8890	8890	8890	8890	0
558	20230921	113900	2771360	8890	8890	8890	8890	0
559	20230921	113800	2771360	8890	8890	8890	8890	0
560	20230921	113700	2771360	8890	8890	8890	8890	0
561	20230921	113600	2771360	8890	8890	8890	8890	0
562	20230921	113500	2771360	8890	8890	8890	8890	0
563	20230921	113400	2771360	8890	8890	8890	8890	0
564	20230921	113300	2771360	8890	8890	8890	8890	0
565	20230921	113200	2771360	8890	8890	8890	8890	0
566	20230921	113100	2771360	8890	8890	8890	8890	0
567	20230921	113000	2771360	8890	8890	8890	8890	0
568	20230921	112900	2771360	8890	8890	8890	8890	0
569	20230921	112800	2771360	8890	8890	8890	8890	0
570	20230921	112700	2771360	8890	8890	8890	8890	0
571	20230921	112600	2771360	8890	8890	8890	8890	0
572	20230921	112500	2771360	8890	8890	8890	8890	0
573	20230921	112400	2771360	8890	8890	8890	8890	0
574	20230921	112300	2771360	8890	8890	8890	8890	0
575	20230921	112200	2771360	8890	8890	8890	8890	0
576	20230921	112100	2771360	8890	8890	8890	8890	0
577	20230921	112000	2771360	8890	8890	8890	8890	0
578	20230921	111900	2771360	8890	8890	8890	8890	0
579	20230921	111800	2771360	8890	8890	8890	8890	0
580	20230921	111700	2771360	8890	8890	8890	8890	0
581	20230921	111600	2771360	8890	8890	8890	8890	0
582	20230921	111500	2771360	8890	8890	8890	8890	0
583	20230921	111400	2771360	8890	8890	8890	8890	0
584	20230921	111300	2771360	8890	8890	8890	8890	0
585	20230921	111200	2771360	8890	8890	8890	8890	0
586	20230921	111100	2771360	8890	8890	8890	8890	0
587	20230921	111000	2771360	8890	8890	8890	8890	0
588	20230921	110900	2771360	8890	8890	8890	8890	0
589	20230921	110800	2771360	8890	8890	8890	8890	0
590	20230921	110700	2771360	8890	8890	8890	8890	0
591	20230921	110600	2771360	8890	8890	8890	8890	0
592	20230921	110500	2771360	8890	8890	8890	8890	0
593	20230921	110400	2771360	8890	8890	8890	8890	0
594	20230921	110300	2771360	8890	8890	8890	8890	0
595	20230921	110200	2771360	8890	8890	8890	8890	0
596	20230921	110100	2771360	8890	8890	8890	8890	0
597	20230921	110000	2771360	8890	8890	8890	8890	0
598	20230921	105900	2771360	8890	8890	8890	8890	0
599	20230921	105800	2771360	8890	8890	8890	8890	0
600	20230921	105700	2771360	8890	8890	8890	8890	0
601	20230921	105600	2771360	8890	8890	8890	8890	0
602	20230921	105500	2771360	8890	8890	8890	8890	0
603	20230921	105400	2771360	8890	8890	8890	8890	0
604	20230921	105300	2771360	8890	8890	8890	8890	0
605	20230921	105200	2771360	8890	8890	8890	8890	0
606	20230921	105100	2771360	8890	8890	8890	8890	120
607	20230921	105000	1704560	8900	8900	8900	8900	0
608	20230921	104900	1704560	8900	8900	8900	8900	0
609	20230921	104800	1704560	8900	8900	8900	8900	0
610	20230921	104700	1704560	8900	8900	8900	8900	0
611	20230921	104600	1704560	8900	8900	8900	8900	0
612	20230921	104500	1704560	8900	8900	8900	8900	0
613	20230921	104400	1704560	8900	8900	8900	8900	0
614	20230921	104300	1704560	8900	8900	8900	8900	0
615	20230921	104200	1704560	8900	8900	8900	8900	7
616	20230921	104100	1642260	8900	8900	8900	8900	0
617	20230921	104000	1642260	8900	8900	8900	8900	0
618	20230921	103900	1642260	8900	8900	8900	8900	0
619	20230921	103800	1642260	8900	8900	8900	8900	0
620	20230921	103700	1642260	8900	9090	9090	8900	143
621	20230921	103600	364680	9090	9090	9090	9090	0
622	20230921	103500	364680	9090	9090	9090	9090	0
623	20230921	103400	364680	9090	9090	9090	9090	0
624	20230921	103300	364680	9090	9090	9090	9090	0
625	20230921	103200	364680	9090	9090	9090	9090	0
626	20230921	103100	364680	9090	9090	9090	9090	0
627	20230921	103000	364680	9090	9090	9090	9090	0
628	20230921	102900	364680	9090	9090	9090	9090	0
629	20230921	102800	364680	9090	9090	9090	9090	0
630	20230921	102700	364680	9090	9090	9090	9090	0
631	20230921	102600	364680	9090	9090	9090	9090	0
632	20230921	102500	364680	9090	9090	9090	9090	0
633	20230921	102400	364680	9090	9090	9090	9090	0
634	20230921	102300	364680	9090	9090	9090	9090	0
635	20230921	102200	364680	9090	9090	9090	9090	0
636	20230921	102100	364680	9090	9090	9090	9090	0
637	20230921	102000	364680	9090	9090	9090	9090	0
638	20230921	101900	364680	9090	9090	9090	9090	0
639	20230921	101800	364680	9090	9090	9090	9090	0
640	20230921	101700	364680	9090	9090	9090	9090	0
641	20230921	101600	364680	9090	9090	9090	9090	0
642	20230921	101500	364680	9090	9090	9090	9090	0
643	20230921	101400	364680	9090	9090	9090	9090	0
644	20230921	101300	364680	9090	9090	9090	9090	0
645	20230921	101200	364680	9090	9130	9130	9090	35
646	20230921	101100	45970	9130	9130	9130	9130	1
647	20230921	101000	36840	9180	9180	9180	9180	0
648	20230921	100900	36840	9180	9180	9180	9180	0
649	20230921	100800	36840	9180	9180	9180	9180	0
650	20230921	100700	36840	9180	9180	9180	9180	0
651	20230921	100600	36840	9180	9180	9180	9180	0
652	20230921	100500	36840	9180	9180	9180	9180	0
653	20230921	100400	36840	9180	9180	9180	9180	0
654	20230921	100300	36840	9180	9180	9180	9180	0
655	20230921	100200	36840	9180	9180	9180	9180	0
656	20230921	100100	36840	9180	9180	9180	9180	0
657	20230921	100000	36840	9180	9180	9180	9180	0
658	20230921	095900	36840	9180	9180	9180	9180	0
659	20230921	095800	36840	9180	9180	9180	9180	0
660	20230921	095700	36840	9180	9180	9180	9180	0
661	20230921	095600	36840	9180	9180	9180	9180	0
662	20230921	095500	36840	9180	9180	9180	9180	0
663	20230921	095400	36840	9180	9180	9180	9180	0
664	20230921	095300	36840	9180	9180	9180	9180	0
665	20230921	095200	36840	9180	9180	9180	9180	0
666	20230921	095100	36840	9180	9180	9180	9180	0
667	20230921	095000	36840	9180	9180	9180	9180	0
668	20230921	094900	36840	9180	9180	9180	9180	0
669	20230921	094800	36840	9180	9180	9180	9180	0
670	20230921	094700	36840	9180	9180	9180	9180	0
671	20230921	094600	36840	9180	9180	9180	9180	0
672	20230921	094500	36840	9180	9180	9180	9180	0
673	20230921	094400	36840	9180	9180	9180	9180	0
674	20230921	094300	36840	9180	9180	9180	9180	0
675	20230921	094200	36840	9180	9180	9180	9180	0
676	20230921	094100	36840	9180	9180	9180	9180	0
677	20230921	094000	36840	9180	9180	9180	9180	0
678	20230921	093900	36840	9180	9180	9180	9180	0
679	20230921	093800	36840	9180	9180	9180	9180	0
680	20230921	093700	36840	9180	9180	9180	9180	0
681	20230921	093600	36840	9180	9180	9180	9180	0
682	20230921	093500	36840	9180	9180	9180	9180	0
683	20230921	093400	36840	9180	9180	9180	9180	0
684	20230921	093300	36840	9180	9180	9180	9180	0
685	20230921	093200	36840	9180	9180	9180	9180	0
686	20230921	093100	36840	9180	9180	9180	9180	0
687	20230921	093000	36840	9180	9180	9180	9180	0
688	20230921	092900	36840	9180	9180	9180	9180	0
689	20230921	092800	36840	9180	9180	9180	9180	0
690	20230921	092700	36840	9180	9180	9180	9180	0
691	20230921	092600	36840	9180	9180	9180	9180	0
692	20230921	092500	36840	9180	9180	9180	9180	0
693	20230921	092400	36840	9180	9180	9180	9180	0
694	20230921	092300	36840	9180	9180	9180	9180	0
695	20230921	092200	36840	9180	9180	9180	9180	0
696	20230921	092100	36840	9180	9180	9180	9180	0
697	20230921	092000	36840	9180	9180	9180	9180	0
698	20230921	091900	36840	9180	9180	9180	9180	0
699	20230921	091800	36840	9180	9180	9180	9180	0
700	20230921	091700	36840	9180	9180	9180	9180	0
701	20230921	091600	36840	9180	9180	9180	9180	0
702	20230921	091500	36840	9180	9180	9180	9180	0
703	20230921	091400	36840	9180	9180	9180	9180	0
704	20230921	091300	36840	9180	9180	9180	9180	0
705	20230921	091200	36840	9180	9180	9180	9180	0
706	20230921	091100	36840	9180	9180	9180	9180	0
707	20230921	091000	36840	9180	9180	9180	9180	0
708	20230921	090900	36840	9180	9180	9180	9180	0
709	20230921	090800	36840	9180	9180	9180	9180	0
710	20230921	090700	36840	9180	9180	9180	9180	0
711	20230921	090600	36840	9180	9180	9180	9180	0
712	20230921	090500	36840	9180	9180	9180	9180	0
713	20230921	090400	36840	9180	9180	9180	9180	0
714	20230921	090300	36840	9180	9180	9180	9180	3
715	20230921	090200	9300	9300	9300	9300	9300	0
716	20230921	090100	9300	9300	9300	9300	9300	0
717	20230921	090000	9300	9300	9300	9300	9300	1