KissMeData/232530/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	201600	21048465	4665	4665	4665	4665	2
3	20230915	201500	21048465	4665	4665	4665	4665	0
4	20230915	201400	21048465	4665	4665	4665	4665	0
5	20230915	201300	21048465	4665	4665	4665	4665	0
6	20230915	201200	21048465	4665	4665	4665	4665	0
7	20230915	201100	21048465	4665	4665	4665	4665	0
8	20230915	201000	21048465	4665	4665	4665	4665	0
9	20230915	200900	21048465	4665	4665	4665	4665	0
10	20230915	200800	21048465	4665	4665	4665	4665	0
11	20230915	200700	21048465	4665	4665	4665	4665	0
12	20230915	200600	21048465	4665	4665	4665	4665	0
13	20230915	200500	21048465	4665	4665	4665	4665	0
14	20230915	200400	21048465	4665	4665	4665	4665	0
15	20230915	200300	21048465	4665	4665	4665	4665	0
16	20230915	200200	21048465	4665	4665	4665	4665	0
17	20230915	200100	21048465	4665	4665	4665	4665	0
18	20230915	200000	21048465	4665	4665	4665	4665	0
19	20230915	195900	21048465	4665	4665	4665	4665	0
20	20230915	195800	21048465	4665	4665	4665	4665	0
21	20230915	195700	21048465	4665	4665	4665	4665	0
22	20230915	195600	21048465	4665	4665	4665	4665	0
23	20230915	195500	21048465	4665	4665	4665	4665	0
24	20230915	195400	21048465	4665	4665	4665	4665	0
25	20230915	195300	21048465	4665	4665	4665	4665	0
26	20230915	195200	21048465	4665	4665	4665	4665	0
27	20230915	195100	21048465	4665	4665	4665	4665	0
28	20230915	195000	21048465	4665	4665	4665	4665	0
29	20230915	194900	21048465	4665	4665	4665	4665	0
30	20230915	194800	21048465	4665	4665	4665	4665	0
31	20230915	194700	21048465	4665	4665	4665	4665	0
32	20230915	194600	21048465	4665	4665	4665	4665	2
33	20230915	194500	21048465	4665	4665	4665	4665	0
34	20230915	194400	21048465	4665	4665	4665	4665	0
35	20230915	194300	21048465	4665	4665	4665	4665	0
36	20230915	194200	21048465	4665	4665	4665	4665	0
37	20230915	194100	21048465	4665	4665	4665	4665	0
38	20230915	194000	21048465	4665	4665	4665	4665	0
39	20230915	193900	21048465	4665	4665	4665	4665	0
40	20230915	193800	21048465	4665	4665	4665	4665	0
41	20230915	193700	21048465	4665	4665	4665	4665	0
42	20230915	193600	21048465	4665	4665	4665	4665	0
43	20230915	193500	21048465	4665	4665	4665	4665	0
44	20230915	193400	21048465	4665	4665	4665	4665	0
45	20230915	193300	21048465	4665	4665	4665	4665	0
46	20230915	193200	21048465	4665	4665	4665	4665	0
47	20230915	193100	21048465	4665	4665	4665	4665	0
48	20230915	193000	21048465	4665	4665	4665	4665	0
49	20230915	192900	21048465	4665	4665	4665	4665	0
50	20230915	192800	21048465	4665	4665	4665	4665	0
51	20230915	192700	21048465	4665	4665	4665	4665	0
52	20230915	192600	21048465	4665	4665	4665	4665	0
53	20230915	192500	21048465	4665	4665	4665	4665	0
54	20230915	192400	21048465	4665	4665	4665	4665	0
55	20230915	192300	21048465	4665	4665	4665	4665	0
56	20230915	192200	21048465	4665	4665	4665	4665	0
57	20230915	192100	21048465	4665	4665	4665	4665	0
58	20230915	192000	21048465	4665	4665	4665	4665	0
59	20230915	191900	21048465	4665	4665	4665	4665	0
60	20230915	191800	21048465	4665	4665	4665	4665	0
61	20230915	191700	21048465	4665	4665	4665	4665	0
62	20230915	191600	21048465	4665	4665	4665	4665	2
63	20230915	191500	21048465	4665	4665	4665	4665	0
64	20230915	191400	21048465	4665	4665	4665	4665	0
65	20230915	191300	21048465	4665	4665	4665	4665	0
66	20230915	191200	21048465	4665	4665	4665	4665	0
67	20230915	191100	21048465	4665	4665	4665	4665	0
68	20230915	191000	21048465	4665	4665	4665	4665	0
69	20230915	190900	21048465	4665	4665	4665	4665	0
70	20230915	190800	21048465	4665	4665	4665	4665	0
71	20230915	190700	21048465	4665	4665	4665	4665	0
72	20230915	190600	21048465	4665	4665	4665	4665	0
73	20230915	190500	21048465	4665	4665	4665	4665	0
74	20230915	190400	21048465	4665	4665	4665	4665	0
75	20230915	190300	21048465	4665	4665	4665	4665	0
76	20230915	190200	21048465	4665	4665	4665	4665	0
77	20230915	190100	21048465	4665	4665	4665	4665	0
78	20230915	190000	21048465	4665	4665	4665	4665	0
79	20230915	185900	21048465	4665	4665	4665	4665	0
80	20230915	185800	21048465	4665	4665	4665	4665	0
81	20230915	185700	21048465	4665	4665	4665	4665	0
82	20230915	185600	21048465	4665	4665	4665	4665	0
83	20230915	185500	21048465	4665	4665	4665	4665	0
84	20230915	185400	21048465	4665	4665	4665	4665	0
85	20230915	185300	21048465	4665	4665	4665	4665	0
86	20230915	185200	21048465	4665	4665	4665	4665	0
87	20230915	185100	21048465	4665	4665	4665	4665	0
88	20230915	185000	21048465	4665	4665	4665	4665	0
89	20230915	184900	21048465	4665	4665	4665	4665	0
90	20230915	184800	21048465	4665	4665	4665	4665	0
91	20230915	184700	21048465	4665	4665	4665	4665	0
92	20230915	184600	21048465	4665	4665	4665	4665	2
93	20230915	184500	21048465	4665	4665	4665	4665	0
94	20230915	184400	21048465	4665	4665	4665	4665	0
95	20230915	184300	21048465	4665	4665	4665	4665	0
96	20230915	184200	21048465	4665	4665	4665	4665	0
97	20230915	184100	21048465	4665	4665	4665	4665	0
98	20230915	184000	21048465	4665	4665	4665	4665	0
99	20230915	183900	21048465	4665	4665	4665	4665	0
100	20230915	183800	21048465	4665	4665	4665	4665	0
101	20230915	183700	21048465	4665	4665	4665	4665	0
102	20230915	183600	21048465	4665	4665	4665	4665	0
103	20230915	183500	21048465	4665	4665	4665	4665	0
104	20230915	183400	21048465	4665	4665	4665	4665	0
105	20230915	183300	21048465	4665	4665	4665	4665	0
106	20230915	183200	21048465	4665	4665	4665	4665	0
107	20230915	183100	21048465	4665	4665	4665	4665	0
108	20230915	183000	21048465	4665	4665	4665	4665	0
109	20230915	182900	21048465	4665	4665	4665	4665	0
110	20230915	182800	21048465	4665	4665	4665	4665	0
111	20230915	182700	21048465	4665	4665	4665	4665	0
112	20230915	182600	21048465	4665	4665	4665	4665	0
113	20230915	182500	21048465	4665	4665	4665	4665	0
114	20230915	182400	21048465	4665	4665	4665	4665	0
115	20230915	182300	21048465	4665	4665	4665	4665	0
116	20230915	182200	21048465	4665	4665	4665	4665	0
117	20230915	182100	21048465	4665	4665	4665	4665	0
118	20230915	182000	21048465	4665	4665	4665	4665	0
119	20230915	181900	21048465	4665	4665	4665	4665	0
120	20230915	181800	21048465	4665	4665	4665	4665	0
121	20230915	181700	21048465	4665	4665	4665	4665	0
122	20230915	181600	21048465	4665	4665	4665	4665	2
123	20230915	181500	21048465	4665	4665	4665	4665	0
124	20230915	181400	21048465	4665	4665	4665	4665	0
125	20230915	181300	21048465	4665	4665	4665	4665	0
126	20230915	181200	21048465	4665	4665	4665	4665	0
127	20230915	181100	21048465	4665	4665	4665	4665	0
128	20230915	181000	21048465	4665	4665	4665	4665	0
129	20230915	180900	21048465	4665	4665	4665	4665	0
130	20230915	180800	21048465	4665	4665	4665	4665	0
131	20230915	180700	21048465	4665	4665	4665	4665	0
132	20230915	180600	21048465	4665	4665	4665	4665	0
133	20230915	180500	21048465	4665	4665	4665	4665	0
134	20230915	180400	21048465	4665	4665	4665	4665	0
135	20230915	180300	21048465	4665	4665	4665	4665	0
136	20230915	180200	21048465	4665	4665	4665	4665	0
137	20230915	180100	21048465	4665	4665	4665	4665	0
138	20230915	180000	21048465	4665	4665	4665	4665	0
139	20230915	175900	21048465	4665	4665	4665	4665	0
140	20230915	175800	21048465	4665	4665	4665	4665	0
141	20230915	175700	21048465	4665	4665	4665	4665	0
142	20230915	175600	21048465	4665	4665	4665	4665	0
143	20230915	175500	21048465	4665	4665	4665	4665	0
144	20230915	175400	21048465	4665	4665	4665	4665	0
145	20230915	175300	21048465	4665	4665	4665	4665	0
146	20230915	175200	21048465	4665	4665	4665	4665	0
147	20230915	175100	21048465	4665	4665	4665	4665	0
148	20230915	175000	21048465	4665	4665	4665	4665	0
149	20230915	174900	21048465	4665	4665	4665	4665	0
150	20230915	174800	21048465	4665	4665	4665	4665	0
151	20230915	174700	21048465	4665	4665	4665	4665	0
152	20230915	174600	21048465	4665	4665	4665	4665	2
153	20230915	174500	21048465	4665	4665	4665	4665	0
154	20230915	174400	21048465	4665	4665	4665	4665	0
155	20230915	174300	21048465	4665	4665	4665	4665	0
156	20230915	174200	21048465	4665	4665	4665	4665	0
157	20230915	174100	21048465	4665	4665	4665	4665	0
158	20230915	174000	21048465	4665	4665	4665	4665	0
159	20230915	173900	21048465	4665	4665	4665	4665	0
160	20230915	173800	21048465	4665	4665	4665	4665	0
161	20230915	173700	21048465	4665	4665	4665	4665	0
162	20230915	173600	21048465	4665	4665	4665	4665	0
163	20230915	173500	21048465	4665	4665	4665	4665	0
164	20230915	173400	21048465	4665	4665	4665	4665	0
165	20230915	173300	21048465	4665	4665	4665	4665	0
166	20230915	173200	21048465	4665	4665	4665	4665	0
167	20230915	173100	21048465	4665	4665	4665	4665	0
168	20230915	173000	21048465	4665	4665	4665	4665	0
169	20230915	172900	21048465	4665	4665	4665	4665	0
170	20230915	172800	21048465	4665	4665	4665	4665	0
171	20230915	172700	21048465	4665	4665	4665	4665	0
172	20230915	172600	21048465	4665	4665	4665	4665	0
173	20230915	172500	21048465	4665	4665	4665	4665	0
174	20230915	172400	21048465	4665	4665	4665	4665	0
175	20230915	172300	21048465	4665	4665	4665	4665	0
176	20230915	172200	21048465	4665	4665	4665	4665	0
177	20230915	172100	21048465	4665	4665	4665	4665	0
178	20230915	172000	21048465	4665	4665	4665	4665	0
179	20230915	171900	21048465	4665	4665	4665	4665	0
180	20230915	171800	21048465	4665	4665	4665	4665	0
181	20230915	171700	21048465	4665	4665	4665	4665	0
182	20230915	171600	21048465	4665	4665	4665	4665	2
183	20230915	171500	21048465	4665	4665	4665	4665	0
184	20230915	171400	21048465	4665	4665	4665	4665	0
185	20230915	171300	21048465	4665	4665	4665	4665	0
186	20230915	171200	21048465	4665	4665	4665	4665	0
187	20230915	171100	21048465	4665	4665	4665	4665	0
188	20230915	171000	21048465	4665	4665	4665	4665	0
189	20230915	170900	21048465	4665	4665	4665	4665	0
190	20230915	170800	21048465	4665	4665	4665	4665	0
191	20230915	170700	21048465	4665	4665	4665	4665	0
192	20230915	170600	21048465	4665	4665	4665	4665	0
193	20230915	170500	21048465	4665	4665	4665	4665	0
194	20230915	170400	21048465	4665	4665	4665	4665	0
195	20230915	170300	21048465	4665	4665	4665	4665	0
196	20230915	170200	21048465	4665	4665	4665	4665	0
197	20230915	170100	21048465	4665	4665	4665	4665	0
198	20230915	170000	21048465	4665	4665	4665	4665	0
199	20230915	165900	21048465	4665	4665	4665	4665	0
200	20230915	165800	21048465	4665	4665	4665	4665	0
201	20230915	165700	21048465	4665	4665	4665	4665	0
202	20230915	165600	21048465	4665	4665	4665	4665	0
203	20230915	165500	21048465	4665	4665	4665	4665	0
204	20230915	165400	21048465	4665	4665	4665	4665	0
205	20230915	165300	21048465	4665	4665	4665	4665	0
206	20230915	165200	21048465	4665	4665	4665	4665	0
207	20230915	165100	21048465	4665	4665	4665	4665	0
208	20230915	165000	21048465	4665	4665	4665	4665	0
209	20230915	164900	21048465	4665	4665	4665	4665	0
210	20230915	164800	21048465	4665	4665	4665	4665	0
211	20230915	164700	21048465	4665	4665	4665	4665	0
212	20230915	164600	21048465	4665	4665	4665	4665	2
213	20230915	164500	21048465	4665	4665	4665	4665	0
214	20230915	164400	21048465	4665	4665	4665	4665	0
215	20230915	164300	21048465	4665	4665	4665	4665	0
216	20230915	164200	21048465	4665	4665	4665	4665	0
217	20230915	164100	21048465	4665	4665	4665	4665	0
218	20230915	164000	21048465	4665	4665	4665	4665	0
219	20230915	163900	21048465	4665	4665	4665	4665	0
220	20230915	163800	21048465	4665	4665	4665	4665	0
221	20230915	163700	21048465	4665	4665	4665	4665	0
222	20230915	163600	21048465	4665	4665	4665	4665	0
223	20230915	163500	21048465	4665	4665	4665	4665	0
224	20230915	163400	21048465	4665	4665	4665	4665	0
225	20230915	163300	21048465	4665	4665	4665	4665	0
226	20230915	163200	21048465	4665	4665	4665	4665	0
227	20230915	163100	21048465	4665	4665	4665	4665	0
228	20230915	163000	21048465	4665	4665	4665	4665	0
229	20230915	162900	21048465	4665	4665	4665	4665	0
230	20230915	162800	21048465	4665	4665	4665	4665	0
231	20230915	162700	21048465	4665	4665	4665	4665	0
232	20230915	162600	21048465	4665	4665	4665	4665	0
233	20230915	162500	21048465	4665	4665	4665	4665	0
234	20230915	162400	21048465	4665	4665	4665	4665	0
235	20230915	162300	21048465	4665	4665	4665	4665	0
236	20230915	162200	21048465	4665	4665	4665	4665	0
237	20230915	162100	21048465	4665	4665	4665	4665	0
238	20230915	162000	21048465	4665	4665	4665	4665	0
239	20230915	161900	21048465	4665	4665	4665	4665	0
240	20230915	161800	21048465	4665	4665	4665	4665	0
241	20230915	161700	21048465	4665	4665	4665	4665	0
242	20230915	161600	21048465	4665	4665	4665	4665	2
243	20230915	161500	21048465	4665	4665	4665	4665	0
244	20230915	161400	21048465	4665	4665	4665	4665	0
245	20230915	161300	21048465	4665	4665	4665	4665	0
246	20230915	161200	21048465	4665	4665	4665	4665	0
247	20230915	161100	21048465	4665	4665	4665	4665	0
248	20230915	161000	21048465	4665	4665	4665	4665	0
249	20230915	160900	21048465	4665	4665	4665	4665	0
250	20230915	160800	21048465	4665	4665	4665	4665	0
251	20230915	160700	21048465	4665	4665	4665	4665	0
252	20230915	160600	21048465	4665	4665	4665	4665	0
253	20230915	160500	21048465	4665	4665	4665	4665	0
254	20230915	160400	21048465	4665	4665	4665	4665	0
255	20230915	160300	21048465	4665	4665	4665	4665	0
256	20230915	160200	21048465	4665	4665	4665	4665	0
257	20230915	160100	21048465	4665	4665	4665	4665	0
258	20230915	160000	21048465	4665	4665	4665	4665	0
259	20230915	155900	21048465	4665	4665	4665	4665	0
260	20230915	155800	21048465	4665	4665	4665	4665	0
261	20230915	155700	21048465	4665	4665	4665	4665	0
262	20230915	155600	21048465	4665	4665	4665	4665	0
263	20230915	155500	21048465	4665	4665	4665	4665	0
264	20230915	155400	21048465	4665	4665	4665	4665	0
265	20230915	155300	21048465	4665	4665	4665	4665	0
266	20230915	155200	21048465	4665	4665	4665	4665	0
267	20230915	155100	21048465	4665	4665	4665	4665	0
268	20230915	155000	21048465	4665	4665	4665	4665	0
269	20230915	154900	21048465	4665	4665	4665	4665	0
270	20230915	154800	21048465	4665	4665	4665	4665	0
271	20230915	154700	21048465	4665	4665	4665	4665	0
272	20230915	154600	21048465	4665	4665	4665	4665	2
273	20230915	154500	21048465	4665	4665	4665	4665	0
274	20230915	154400	21048465	4665	4665	4665	4665	0
275	20230915	154300	21048465	4665	4665	4665	4665	0
276	20230915	154200	21048465	4665	4665	4665	4665	0
277	20230915	154100	21048465	4665	4665	4665	4665	0
278	20230915	154000	21048465	4665	4665	4665	4665	0
279	20230915	153900	21048465	4665	4665	4665	4665	0
280	20230915	153800	21048465	4665	4665	4665	4665	0
281	20230915	153700	21048465	4665	4665	4665	4665	0
282	20230915	153600	21048465	4665	4665	4665	4665	0
283	20230915	153500	21048465	4665	4665	4665	4665	0
284	20230915	153400	21048465	4665	4665	4665	4665	0
285	20230915	153300	21048465	4665	4665	4665	4665	0
286	20230915	153200	21048465	4665	4665	4665	4665	0
287	20230915	153100	21048465	4665	4665	4665	4665	0
288	20230915	153000	21048465	4665	4665	4665	4665	0
289	20230915	152900	21048465	4665	4665	4665	4665	0
290	20230915	152800	21048465	4665	4665	4665	4665	0
291	20230915	152700	21048465	4665	4665	4665	4665	0
292	20230915	152600	21048465	4665	4665	4665	4665	0
293	20230915	152500	21048465	4665	4665	4665	4665	0
294	20230915	152400	21048465	4665	4665	4665	4665	0
295	20230915	152300	21048465	4665	4665	4665	4665	0
296	20230915	152200	21048465	4665	4665	4665	4665	0
297	20230915	152100	21048465	4665	4665	4665	4665	0
298	20230915	152000	21048465	4665	4665	4665	4665	0
299	20230915	151900	21048465	4665	4665	4665	4665	0
300	20230915	151800	21048465	4665	4665	4665	4665	0
301	20230915	151700	21048465	4665	4665	4665	4665	0
302	20230915	151600	21048465	4665	4665	4665	4665	0
303	20230915	151500	21048465	4665	4665	4665	4665	0
304	20230915	151400	21048465	4665	4665	4665	4665	0
305	20230915	151300	21048465	4665	4665	4665	4665	0
306	20230915	151200	21048465	4665	4665	4665	4665	0
307	20230915	151100	21048465	4665	4665	4665	4665	0
308	20230915	151000	21048465	4665	4665	4665	4665	2
309	20230915	150900	21039135	4665	4665	4665	4665	0
310	20230915	150800	21039135	4665	4665	4665	4665	0
311	20230915	150700	21039135	4665	4665	4665	4665	0
312	20230915	150600	21039135	4665	4665	4665	4665	0
313	20230915	150500	21039135	4665	4665	4665	4665	0
314	20230915	150400	21039135	4665	4665	4665	4665	40
315	20230915	150300	20852535	4670	4670	4670	4670	0
316	20230915	150200	20852535	4670	4660	4670	4660	200
317	20230915	150100	19919565	4660	4660	4660	4660	0
318	20230915	150000	19919565	4660	4660	4660	4660	0
319	20230915	145900	19919565	4660	4660	4660	4660	0
320	20230915	145800	19919565	4660	4660	4660	4660	0
321	20230915	145700	19919565	4660	4660	4660	4660	0
322	20230915	145600	19919565	4660	4660	4660	4660	0
323	20230915	145500	19919565	4660	4660	4660	4660	0
324	20230915	145400	19919565	4660	4660	4660	4660	0
325	20230915	145300	19919565	4660	4660	4660	4660	0
326	20230915	145200	19919565	4660	4660	4660	4660	0
327	20230915	145100	19919565	4660	4660	4660	4660	0
328	20230915	145000	19919565	4660	4660	4660	4660	0
329	20230915	144900	19919565	4660	4660	4660	4660	0
330	20230915	144800	19919565	4660	4660	4660	4660	25
331	20230915	144700	19803065	4660	4660	4660	4660	0
332	20230915	144600	19803065	4660	4660	4660	4660	0
333	20230915	144500	19803065	4660	4660	4660	4660	0
334	20230915	144400	19803065	4660	4660	4660	4660	0
335	20230915	144300	19803065	4660	4660	4660	4660	0
336	20230915	144200	19803065	4660	4660	4660	4660	0
337	20230915	144100	19803065	4660	4660	4660	4660	0
338	20230915	144000	19803065	4660	4660	4660	4660	0
339	20230915	143900	19803065	4660	4660	4660	4660	0
340	20230915	143800	19803065	4660	4660	4660	4660	0
341	20230915	143700	19803065	4660	4660	4660	4660	0
342	20230915	143600	19803065	4660	4660	4660	4660	0
343	20230915	143500	19803065	4660	4660	4660	4660	0
344	20230915	143400	19803065	4660	4660	4660	4660	0
345	20230915	143300	19803065	4660	4660	4660	4660	0
346	20230915	143200	19803065	4660	4660	4660	4660	0
347	20230915	143100	19803065	4660	4660	4660	4660	0
348	20230915	143000	19803065	4660	4660	4660	4660	0
349	20230915	142900	19803065	4660	4660	4660	4660	0
350	20230915	142800	19803065	4660	4660	4660	4660	0
351	20230915	142700	19803065	4660	4660	4660	4660	0
352	20230915	142600	19803065	4660	4660	4660	4660	0
353	20230915	142500	19803065	4660	4660	4660	4660	0
354	20230915	142400	19803065	4660	4660	4660	4660	0
355	20230915	142300	19803065	4660	4660	4660	4660	1
356	20230915	142200	19798405	4660	4660	4660	4660	0
357	20230915	142100	19798405	4660	4660	4660	4660	0
358	20230915	142000	19798405	4660	4660	4660	4660	0
359	20230915	141900	19798405	4660	4660	4660	4660	0
360	20230915	141800	19798405	4660	4660	4660	4660	0
361	20230915	141700	19798405	4660	4660	4660	4660	0
362	20230915	141600	19798405	4660	4660	4660	4660	0
363	20230915	141500	19798405	4660	4660	4660	4660	0
364	20230915	141400	19798405	4660	4660	4660	4660	0
365	20230915	141300	19798405	4660	4660	4660	4660	0
366	20230915	141200	19798405	4660	4660	4660	4660	0
367	20230915	141100	19798405	4660	4660	4660	4660	0
368	20230915	141000	19798405	4660	4660	4660	4660	0
369	20230915	140900	19798405	4660	4660	4660	4660	0
370	20230915	140800	19798405	4660	4660	4660	4660	0
371	20230915	140700	19798405	4660	4660	4660	4660	0
372	20230915	140600	19798405	4660	4660	4660	4660	0
373	20230915	140500	19798405	4660	4660	4660	4660	0
374	20230915	140400	19798405	4660	4660	4660	4660	0
375	20230915	140300	19798405	4660	4660	4660	4660	0
376	20230915	140200	19798405	4660	4660	4660	4660	0
377	20230915	140100	19798405	4660	4660	4660	4660	0
378	20230915	140000	19798405	4660	4660	4660	4660	0
379	20230915	135900	19798405	4660	4660	4660	4660	0
380	20230915	135800	19798405	4660	4660	4660	4660	0
381	20230915	135700	19798405	4660	4660	4660	4660	0
382	20230915	135600	19798405	4660	4660	4660	4660	0
383	20230915	135500	19798405	4660	4660	4660	4660	0
384	20230915	135400	19798405	4660	4660	4660	4660	0
385	20230915	135300	19798405	4660	4660	4660	4660	0
386	20230915	135200	19798405	4660	4660	4660	4660	0
387	20230915	135100	19798405	4660	4660	4660	4660	2
388	20230915	135000	19789085	4665	4665	4665	4665	0
389	20230915	134900	19789085	4665	4665	4665	4665	0
390	20230915	134800	19789085	4665	4665	4665	4665	0
391	20230915	134700	19789085	4665	4665	4665	4665	0
392	20230915	134600	19789085	4665	4665	4665	4665	0
393	20230915	134500	19789085	4665	4665	4665	4665	0
394	20230915	134400	19789085	4665	4665	4665	4665	0
395	20230915	134300	19789085	4665	4665	4665	4665	0
396	20230915	134200	19789085	4665	4665	4665	4665	0
397	20230915	134100	19789085	4665	4665	4665	4665	40
398	20230915	134000	19602485	4665	4665	4665	4665	0
399	20230915	133900	19602485	4665	4665	4665	4665	0
400	20230915	133800	19602485	4665	4665	4665	4665	100
401	20230915	133700	19135985	4670	4670	4670	4670	0
402	20230915	133600	19135985	4670	4670	4670	4670	0
403	20230915	133500	19135985	4670	4670	4670	4670	0
404	20230915	133400	19135985	4670	4670	4670	4670	0
405	20230915	133300	19135985	4670	4670	4670	4670	0
406	20230915	133200	19135985	4670	4670	4670	4670	0
407	20230915	133100	19135985	4670	4670	4670	4670	80
408	20230915	133000	18762385	4670	4670	4670	4670	720
409	20230915	132900	15399985	4695	4695	4695	4695	0
410	20230915	132800	15399985	4695	4695	4695	4695	0
411	20230915	132700	15399985	4695	4695	4695	4695	0
412	20230915	132600	15399985	4695	4695	4695	4695	0
413	20230915	132500	15399985	4695	4695	4695	4695	0
414	20230915	132400	15399985	4695	4695	4695	4695	0
415	20230915	132300	15399985	4695	4695	4695	4695	0
416	20230915	132200	15399985	4695	4695	4695	4695	0
417	20230915	132100	15399985	4695	4695	4695	4695	0
418	20230915	132000	15399985	4695	4695	4695	4695	0
419	20230915	131900	15399985	4695	4695	4695	4695	0
420	20230915	131800	15399985	4695	4695	4695	4695	0
421	20230915	131700	15399985	4695	4695	4695	4695	0
422	20230915	131600	15399985	4695	4695	4695	4695	0
423	20230915	131500	15399985	4695	4695	4695	4695	0
424	20230915	131400	15399985	4695	4695	4695	4695	0
425	20230915	131300	15399985	4695	4695	4695	4695	0
426	20230915	131200	15399985	4695	4695	4695	4695	0
427	20230915	131100	15399985	4695	4695	4695	4695	0
428	20230915	131000	15399985	4695	4695	4695	4695	0
429	20230915	130900	15399985	4695	4695	4695	4695	0
430	20230915	130800	15399985	4695	4695	4695	4695	0
431	20230915	130700	15399985	4695	4695	4695	4695	0
432	20230915	130600	15399985	4695	4695	4695	4695	0
433	20230915	130500	15399985	4695	4695	4695	4695	0
434	20230915	130400	15399985	4695	4695	4695	4695	0
435	20230915	130300	15399985	4695	4695	4695	4695	1
436	20230915	130200	15395290	4580	4580	4580	4580	0
437	20230915	130100	15395290	4580	4580	4580	4580	0
438	20230915	130000	15395290	4580	4580	4580	4580	0
439	20230915	125900	15395290	4580	4580	4580	4580	0
440	20230915	125800	15395290	4580	4580	4580	4580	0
441	20230915	125700	15395290	4580	4580	4580	4580	0
442	20230915	125600	15395290	4580	4580	4580	4580	0
443	20230915	125500	15395290	4580	4580	4580	4580	0
444	20230915	125400	15395290	4580	4580	4580	4580	0
445	20230915	125300	15395290	4580	4580	4580	4580	0
446	20230915	125200	15395290	4580	4580	4580	4580	0
447	20230915	125100	15395290	4580	4580	4580	4580	0
448	20230915	125000	15395290	4580	4580	4580	4580	0
449	20230915	124900	15395290	4580	4580	4580	4580	0
450	20230915	124800	15395290	4580	4580	4580	4580	0
451	20230915	124700	15395290	4580	4580	4580	4580	0
452	20230915	124600	15395290	4580	4580	4580	4580	0
453	20230915	124500	15395290	4580	4580	4580	4580	0
454	20230915	124400	15395290	4580	4580	4580	4580	0
455	20230915	124300	15395290	4580	4580	4580	4580	0
456	20230915	124200	15395290	4580	4580	4580	4580	0
457	20230915	124100	15395290	4580	4635	4635	4580	2897
458	20230915	124000	2041220	4700	4700	4700	4700	0
459	20230915	123900	2041220	4700	4700	4700	4700	0
460	20230915	123800	2041220	4700	4700	4700	4700	0
461	20230915	123700	2041220	4700	4700	4700	4700	0
462	20230915	123600	2041220	4700	4700	4700	4700	0
463	20230915	123500	2041220	4700	4700	4700	4700	0
464	20230915	123400	2041220	4700	4700	4700	4700	0
465	20230915	123300	2041220	4700	4700	4700	4700	0
466	20230915	123200	2041220	4700	4700	4700	4700	0
467	20230915	123100	2041220	4700	4700	4700	4700	0
468	20230915	123000	2041220	4700	4700	4700	4700	0
469	20230915	122900	2041220	4700	4700	4700	4700	0
470	20230915	122800	2041220	4700	4700	4700	4700	7
471	20230915	122700	2008320	4700	4700	4700	4700	0
472	20230915	122600	2008320	4700	4700	4700	4700	0
473	20230915	122500	2008320	4700	4700	4700	4700	0
474	20230915	122400	2008320	4700	4700	4700	4700	0
475	20230915	122300	2008320	4700	4700	4700	4700	0
476	20230915	122200	2008320	4700	4700	4700	4700	180
477	20230915	122100	1162320	4705	4705	4705	4705	0
478	20230915	122000	1162320	4705	4705	4705	4705	0
479	20230915	121900	1162320	4705	4705	4705	4705	0
480	20230915	121800	1162320	4705	4705	4705	4705	0
481	20230915	121700	1162320	4705	4705	4705	4705	0
482	20230915	121600	1162320	4705	4705	4705	4705	0
483	20230915	121500	1162320	4705	4705	4705	4705	0
484	20230915	121400	1162320	4705	4705	4705	4705	0
485	20230915	121300	1162320	4705	4705	4705	4705	0
486	20230915	121200	1162320	4705	4705	4705	4705	0
487	20230915	121100	1162320	4705	4705	4705	4705	0
488	20230915	121000	1162320	4705	4705	4705	4705	0
489	20230915	120900	1162320	4705	4705	4705	4705	0
490	20230915	120800	1162320	4705	4705	4705	4705	0
491	20230915	120700	1162320	4705	4705	4705	4705	0
492	20230915	120600	1162320	4705	4705	4705	4705	0
493	20230915	120500	1162320	4705	4705	4705	4705	0
494	20230915	120400	1162320	4705	4705	4705	4705	0
495	20230915	120300	1162320	4705	4705	4705	4705	0
496	20230915	120200	1162320	4705	4705	4705	4705	0
497	20230915	120100	1162320	4705	4705	4705	4705	0
498	20230915	120000	1162320	4705	4705	4705	4705	0
499	20230915	115900	1162320	4705	4705	4705	4705	0
500	20230915	115800	1162320	4705	4705	4705	4705	0
501	20230915	115700	1162320	4705	4705	4705	4705	0
502	20230915	115600	1162320	4705	4705	4705	4705	0
503	20230915	115500	1162320	4705	4705	4705	4705	0
504	20230915	115400	1162320	4705	4705	4705	4705	0
505	20230915	115300	1162320	4705	4705	4705	4705	0
506	20230915	115200	1162320	4705	4705	4705	4705	0
507	20230915	115100	1162320	4705	4705	4705	4705	0
508	20230915	115000	1162320	4705	4705	4705	4705	0
509	20230915	114900	1162320	4705	4705	4705	4705	0
510	20230915	114800	1162320	4705	4705	4705	4705	0
511	20230915	114700	1162320	4705	4705	4705	4705	0
512	20230915	114600	1162320	4705	4705	4705	4705	0
513	20230915	114500	1162320	4705	4705	4705	4705	0
514	20230915	114400	1162320	4705	4705	4705	4705	0
515	20230915	114300	1162320	4705	4705	4705	4705	0
516	20230915	114200	1162320	4705	4705	4705	4705	0
517	20230915	114100	1162320	4705	4705	4705	4705	0
518	20230915	114000	1162320	4705	4705	4705	4705	0
519	20230915	113900	1162320	4705	4705	4705	4705	0
520	20230915	113800	1162320	4705	4705	4705	4705	0
521	20230915	113700	1162320	4705	4705	4705	4705	0
522	20230915	113600	1162320	4705	4705	4705	4705	0
523	20230915	113500	1162320	4705	4705	4705	4705	0
524	20230915	113400	1162320	4705	4705	4705	4705	0
525	20230915	113300	1162320	4705	4705	4705	4705	0
526	20230915	113200	1162320	4705	4705	4705	4705	0
527	20230915	113100	1162320	4705	4705	4705	4705	0
528	20230915	113000	1162320	4705	4705	4705	4705	0
529	20230915	112900	1162320	4705	4705	4705	4705	0
530	20230915	112800	1162320	4705	4705	4705	4705	0
531	20230915	112700	1162320	4705	4705	4705	4705	0
532	20230915	112600	1162320	4705	4705	4705	4705	0
533	20230915	112500	1162320	4705	4705	4705	4705	0
534	20230915	112400	1162320	4705	4705	4705	4705	0
535	20230915	112300	1162320	4705	4705	4705	4705	0
536	20230915	112200	1162320	4705	4705	4705	4705	0
537	20230915	112100	1162320	4705	4705	4705	4705	0
538	20230915	112000	1162320	4705	4705	4705	4705	0
539	20230915	111900	1162320	4705	4705	4705	4705	0
540	20230915	111800	1162320	4705	4705	4705	4705	0
541	20230915	111700	1162320	4705	4705	4705	4705	0
542	20230915	111600	1162320	4705	4705	4705	4705	0
543	20230915	111500	1162320	4705	4705	4705	4705	0
544	20230915	111400	1162320	4705	4705	4705	4705	0
545	20230915	111300	1162320	4705	4705	4705	4705	0
546	20230915	111200	1162320	4705	4705	4705	4705	0
547	20230915	111100	1162320	4705	4705	4705	4705	0
548	20230915	111000	1162320	4705	4705	4705	4705	0
549	20230915	110900	1162320	4705	4705	4705	4705	0
550	20230915	110800	1162320	4705	4705	4705	4705	0
551	20230915	110700	1162320	4705	4705	4705	4705	0
552	20230915	110600	1162320	4705	4705	4705	4705	0
553	20230915	110500	1162320	4705	4705	4705	4705	0
554	20230915	110400	1162320	4705	4705	4705	4705	0
555	20230915	110300	1162320	4705	4705	4705	4705	0
556	20230915	110200	1162320	4705	4705	4705	4705	0
557	20230915	110100	1162320	4705	4705	4705	4705	0
558	20230915	110000	1162320	4705	4705	4705	4705	0
559	20230915	105900	1162320	4705	4705	4705	4705	0
560	20230915	105800	1162320	4705	4705	4705	4705	0
561	20230915	105700	1162320	4705	4705	4705	4705	0
562	20230915	105600	1162320	4705	4705	4705	4705	0
563	20230915	105500	1162320	4705	4705	4705	4705	11
564	20230915	105400	1110565	4705	4705	4705	4705	0
565	20230915	105300	1110565	4705	4705	4705	4705	0
566	20230915	105200	1110565	4705	4705	4705	4705	0
567	20230915	105100	1110565	4705	4705	4705	4705	0
568	20230915	105000	1110565	4705	4705	4705	4705	0
569	20230915	104900	1110565	4705	4705	4705	4705	0
570	20230915	104800	1110565	4705	4705	4705	4705	0
571	20230915	104700	1110565	4705	4705	4705	4705	0
572	20230915	104600	1110565	4705	4705	4705	4705	0
573	20230915	104500	1110565	4705	4705	4705	4705	0
574	20230915	104400	1110565	4705	4705	4705	4705	0
575	20230915	104300	1110565	4705	4705	4705	4705	0
576	20230915	104200	1110565	4705	4705	4705	4705	0
577	20230915	104100	1110565	4705	4705	4705	4705	0
578	20230915	104000	1110565	4705	4705	4705	4705	0
579	20230915	103900	1110565	4705	4705	4705	4705	0
580	20230915	103800	1110565	4705	4705	4705	4705	0
581	20230915	103700	1110565	4705	4705	4705	4705	0
582	20230915	103600	1110565	4705	4705	4705	4705	0
583	20230915	103500	1110565	4705	4705	4705	4705	0
584	20230915	103400	1110565	4705	4705	4705	4705	0
585	20230915	103300	1110565	4705	4705	4705	4705	0
586	20230915	103200	1110565	4705	4705	4705	4705	0
587	20230915	103100	1110565	4705	4705	4705	4705	0
588	20230915	103000	1110565	4705	4705	4705	4705	0
589	20230915	102900	1110565	4705	4705	4705	4705	0
590	20230915	102800	1110565	4705	4705	4705	4705	0
591	20230915	102700	1110565	4705	4705	4705	4705	0
592	20230915	102600	1110565	4705	4705	4705	4705	0
593	20230915	102500	1110565	4705	4705	4705	4705	0
594	20230915	102400	1110565	4705	4705	4705	4705	0
595	20230915	102300	1110565	4705	4705	4705	4705	0
596	20230915	102200	1110565	4705	4705	4705	4705	0
597	20230915	102100	1110565	4705	4705	4705	4705	0
598	20230915	102000	1110565	4705	4705	4705	4705	0
599	20230915	101900	1110565	4705	4705	4705	4705	0
600	20230915	101800	1110565	4705	4705	4705	4705	52
601	20230915	101700	865905	4705	4705	4705	4705	0
602	20230915	101600	865905	4705	4705	4705	4705	0
603	20230915	101500	865905	4705	4705	4705	4705	0
604	20230915	101400	865905	4705	4705	4705	4705	0
605	20230915	101300	865905	4705	4705	4705	4705	0
606	20230915	101200	865905	4705	4705	4705	4705	0
607	20230915	101100	865905	4705	4705	4705	4705	0
608	20230915	101000	865905	4705	4705	4705	4705	0
609	20230915	100900	865905	4705	4705	4705	4705	0
610	20230915	100800	865905	4705	4705	4705	4705	63
611	20230915	100700	569490	4705	4705	4705	4705	0
612	20230915	100600	569490	4705	4705	4705	4705	0
613	20230915	100500	569490	4705	4705	4705	4705	103
614	20230915	100400	84875	4705	4705	4705	4705	0
615	20230915	100300	84875	4705	4705	4705	4705	17
616	20230915	100200	4890	4890	4890	4890	4890	0
617	20230915	100100	4890	4890	4890	4890	4890	0
618	20230915	100000	4890	4890	4890	4890	4890	0
619	20230915	095900	4890	4890	4890	4890	4890	0
620	20230915	095800	4890	4890	4890	4890	4890	0
621	20230915	095700	4890	4890	4890	4890	4890	0
622	20230915	095600	4890	4890	4890	4890	4890	0
623	20230915	095500	4890	4890	4890	4890	4890	0
624	20230915	095400	4890	4890	4890	4890	4890	0
625	20230915	095300	4890	4890	4890	4890	4890	0
626	20230915	095200	4890	4890	4890	4890	4890	0
627	20230915	095100	4890	4890	4890	4890	4890	0
628	20230915	095000	4890	4890	4890	4890	4890	0
629	20230915	094900	4890	4890	4890	4890	4890	0
630	20230915	094800	4890	4890	4890	4890	4890	0
631	20230915	094700	4890	4890	4890	4890	4890	0
632	20230915	094600	4890	4890	4890	4890	4890	0
633	20230915	094500	4890	4890	4890	4890	4890	0
634	20230915	094400	4890	4890	4890	4890	4890	0
635	20230915	094300	4890	4890	4890	4890	4890	0
636	20230915	094200	4890	4890	4890	4890	4890	0
637	20230915	094100	4890	4890	4890	4890	4890	0
638	20230915	094000	4890	4890	4890	4890	4890	0
639	20230915	093900	4890	4890	4890	4890	4890	0
640	20230915	093800	4890	4890	4890	4890	4890	0
641	20230915	093700	4890	4890	4890	4890	4890	0
642	20230915	093600	4890	4890	4890	4890	4890	0
643	20230915	093500	4890	4890	4890	4890	4890	0
644	20230915	093400	4890	4890	4890	4890	4890	0
645	20230915	093300	4890	4890	4890	4890	4890	0
646	20230915	093200	4890	4890	4890	4890	4890	0
647	20230915	093100	4890	4890	4890	4890	4890	0
648	20230915	093000	4890	4890	4890	4890	4890	0
649	20230915	092900	4890	4890	4890	4890	4890	0
650	20230915	092800	4890	4890	4890	4890	4890	0
651	20230915	092700	4890	4890	4890	4890	4890	0
652	20230915	092600	4890	4890	4890	4890	4890	0
653	20230915	092500	4890	4890	4890	4890	4890	0
654	20230915	092400	4890	4890	4890	4890	4890	0
655	20230915	092300	4890	4890	4890	4890	4890	0
656	20230915	092200	4890	4890	4890	4890	4890	0
657	20230915	092100	4890	4890	4890	4890	4890	0
658	20230915	092000	4890	4890	4890	4890	4890	0
659	20230915	091900	4890	4890	4890	4890	4890	0
660	20230915	091800	4890	4890	4890	4890	4890	0
661	20230915	091700	4890	4890	4890	4890	4890	0
662	20230915	091600	4890	4890	4890	4890	4890	0
663	20230915	091500	4890	4890	4890	4890	4890	1
664	20230915	091400	0	4700	4700	4700	4700	0
665	20230915	091300	0	4700	4700	4700	4700	0
666	20230915	091200	0	4700	4700	4700	4700	0
667	20230915	091100	0	4700	4700	4700	4700	0
668	20230915	091000	0	4700	4700	4700	4700	0
669	20230915	090900	0	4700	4700	4700	4700	0
670	20230915	090800	0	4700	4700	4700	4700	0
671	20230915	090700	0	4700	4700	4700	4700	0
672	20230915	090600	0	4700	4700	4700	4700	0
673	20230915	090500	0	4700	4700	4700	4700	0
674	20230915	090400	0	4700	4700	4700	4700	0
675	20230915	090300	0	4700	4700	4700	4700	0
676	20230915	090200	0	4700	4700	4700	4700	0
677	20230915	090100	0	4700	4700	4700	4700	0
678	20230915	090000	0	4700	4700	4700	4700	0