KissMeData/080010/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193300	24113150	5470	5470	5470	5470	133
3	20230914	193200	24113150	5470	5470	5470	5470	0
4	20230914	193100	24113150	5470	5470	5470	5470	0
5	20230914	193000	24113150	5470	5470	5470	5470	0
6	20230914	192900	24113150	5470	5470	5470	5470	0
7	20230914	192800	24113150	5470	5470	5470	5470	0
8	20230914	192700	24113150	5470	5470	5470	5470	0
9	20230914	192600	24113150	5470	5470	5470	5470	0
10	20230914	192500	24113150	5470	5470	5470	5470	0
11	20230914	192400	24113150	5470	5470	5470	5470	0
12	20230914	192300	24113150	5470	5470	5470	5470	0
13	20230914	192200	24113150	5470	5470	5470	5470	0
14	20230914	192100	24113150	5470	5470	5470	5470	0
15	20230914	192000	24113150	5470	5470	5470	5470	0
16	20230914	191900	24113150	5470	5470	5470	5470	0
17	20230914	191800	24113150	5470	5470	5470	5470	0
18	20230914	191700	24113150	5470	5470	5470	5470	0
19	20230914	191600	24113150	5470	5470	5470	5470	0
20	20230914	191500	24113150	5470	5470	5470	5470	0
21	20230914	191400	24113150	5470	5470	5470	5470	0
22	20230914	191300	24113150	5470	5470	5470	5470	0
23	20230914	191200	24113150	5470	5470	5470	5470	0
24	20230914	191100	24113150	5470	5470	5470	5470	0
25	20230914	191000	24113150	5470	5470	5470	5470	0
26	20230914	190900	24113150	5470	5470	5470	5470	0
27	20230914	190800	24113150	5470	5470	5470	5470	0
28	20230914	190700	24113150	5470	5470	5470	5470	0
29	20230914	190600	24113150	5470	5470	5470	5470	0
30	20230914	190500	24113150	5470	5470	5470	5470	0
31	20230914	190400	24113150	5470	5470	5470	5470	0
32	20230914	190300	24113150	5470	5470	5470	5470	133
33	20230914	190200	24113150	5470	5470	5470	5470	0
34	20230914	190100	24113150	5470	5470	5470	5470	0
35	20230914	190000	24113150	5470	5470	5470	5470	0
36	20230914	185900	24113150	5470	5470	5470	5470	0
37	20230914	185800	24113150	5470	5470	5470	5470	0
38	20230914	185700	24113150	5470	5470	5470	5470	0
39	20230914	185600	24113150	5470	5470	5470	5470	0
40	20230914	185500	24113150	5470	5470	5470	5470	0
41	20230914	185400	24113150	5470	5470	5470	5470	0
42	20230914	185300	24113150	5470	5470	5470	5470	0
43	20230914	185200	24113150	5470	5470	5470	5470	0
44	20230914	185100	24113150	5470	5470	5470	5470	0
45	20230914	185000	24113150	5470	5470	5470	5470	0
46	20230914	184900	24113150	5470	5470	5470	5470	0
47	20230914	184800	24113150	5470	5470	5470	5470	0
48	20230914	184700	24113150	5470	5470	5470	5470	0
49	20230914	184600	24113150	5470	5470	5470	5470	0
50	20230914	184500	24113150	5470	5470	5470	5470	0
51	20230914	184400	24113150	5470	5470	5470	5470	0
52	20230914	184300	24113150	5470	5470	5470	5470	0
53	20230914	184200	24113150	5470	5470	5470	5470	0
54	20230914	184100	24113150	5470	5470	5470	5470	0
55	20230914	184000	24113150	5470	5470	5470	5470	0
56	20230914	183900	24113150	5470	5470	5470	5470	0
57	20230914	183800	24113150	5470	5470	5470	5470	0
58	20230914	183700	24113150	5470	5470	5470	5470	0
59	20230914	183600	24113150	5470	5470	5470	5470	0
60	20230914	183500	24113150	5470	5470	5470	5470	0
61	20230914	183400	24113150	5470	5470	5470	5470	0
62	20230914	183300	24113150	5470	5470	5470	5470	133
63	20230914	183200	24113150	5470	5470	5470	5470	0
64	20230914	183100	24113150	5470	5470	5470	5470	0
65	20230914	183000	24113150	5470	5470	5470	5470	0
66	20230914	182900	24113150	5470	5470	5470	5470	0
67	20230914	182800	24113150	5470	5470	5470	5470	0
68	20230914	182700	24113150	5470	5470	5470	5470	0
69	20230914	182600	24113150	5470	5470	5470	5470	0
70	20230914	182500	24113150	5470	5470	5470	5470	0
71	20230914	182400	24113150	5470	5470	5470	5470	0
72	20230914	182300	24113150	5470	5470	5470	5470	0
73	20230914	182200	24113150	5470	5470	5470	5470	0
74	20230914	182100	24113150	5470	5470	5470	5470	0
75	20230914	182000	24113150	5470	5470	5470	5470	0
76	20230914	181900	24113150	5470	5470	5470	5470	0
77	20230914	181800	24113150	5470	5470	5470	5470	0
78	20230914	181700	24113150	5470	5470	5470	5470	0
79	20230914	181600	24113150	5470	5470	5470	5470	0
80	20230914	181500	24113150	5470	5470	5470	5470	0
81	20230914	181400	24113150	5470	5470	5470	5470	0
82	20230914	181300	24113150	5470	5470	5470	5470	0
83	20230914	181200	24113150	5470	5470	5470	5470	0
84	20230914	181100	24113150	5470	5470	5470	5470	0
85	20230914	181000	24113150	5470	5470	5470	5470	0
86	20230914	180900	24113150	5470	5470	5470	5470	0
87	20230914	180800	24113150	5470	5470	5470	5470	0
88	20230914	180700	24113150	5470	5470	5470	5470	0
89	20230914	180600	24113150	5470	5470	5470	5470	0
90	20230914	180500	24113150	5470	5470	5470	5470	0
91	20230914	180400	24113150	5470	5470	5470	5470	0
92	20230914	180300	24113150	5470	5470	5470	5470	133
93	20230914	180200	24113150	5470	5470	5470	5470	0
94	20230914	180100	24113150	5470	5470	5470	5470	0
95	20230914	180000	24113150	5470	5470	5470	5470	0
96	20230914	175900	24113150	5470	5470	5470	5470	0
97	20230914	175800	24113150	5470	5470	5470	5470	0
98	20230914	175700	24113150	5470	5470	5470	5470	0
99	20230914	175600	24113150	5470	5470	5470	5470	0
100	20230914	175500	24113150	5470	5470	5470	5470	0
101	20230914	175400	24113150	5470	5470	5470	5470	0
102	20230914	175300	24113150	5470	5470	5470	5470	0
103	20230914	175200	24113150	5470	5470	5470	5470	0
104	20230914	175100	24113150	5470	5470	5470	5470	0
105	20230914	175000	24113150	5470	5470	5470	5470	0
106	20230914	174900	24113150	5470	5470	5470	5470	0
107	20230914	174800	24113150	5470	5470	5470	5470	0
108	20230914	174700	24113150	5470	5470	5470	5470	0
109	20230914	174600	24113150	5470	5470	5470	5470	0
110	20230914	174500	24113150	5470	5470	5470	5470	0
111	20230914	174400	24113150	5470	5470	5470	5470	0
112	20230914	174300	24113150	5470	5470	5470	5470	0
113	20230914	174200	24113150	5470	5470	5470	5470	0
114	20230914	174100	24113150	5470	5470	5470	5470	0
115	20230914	174000	24113150	5470	5470	5470	5470	0
116	20230914	173900	24113150	5470	5470	5470	5470	0
117	20230914	173800	24113150	5470	5470	5470	5470	0
118	20230914	173700	24113150	5470	5470	5470	5470	0
119	20230914	173600	24113150	5470	5470	5470	5470	0
120	20230914	173500	24113150	5470	5470	5470	5470	0
121	20230914	173400	24113150	5470	5470	5470	5470	0
122	20230914	173300	24113150	5470	5470	5470	5470	133
123	20230914	173200	24113150	5470	5470	5470	5470	0
124	20230914	173100	24113150	5470	5470	5470	5470	0
125	20230914	173000	24113150	5470	5470	5470	5470	0
126	20230914	172900	24113150	5470	5470	5470	5470	0
127	20230914	172800	24113150	5470	5470	5470	5470	0
128	20230914	172700	24113150	5470	5470	5470	5470	0
129	20230914	172600	24113150	5470	5470	5470	5470	0
130	20230914	172500	24113150	5470	5470	5470	5470	0
131	20230914	172400	24113150	5470	5470	5470	5470	0
132	20230914	172300	24113150	5470	5470	5470	5470	0
133	20230914	172200	24113150	5470	5470	5470	5470	0
134	20230914	172100	24113150	5470	5470	5470	5470	0
135	20230914	172000	24113150	5470	5470	5470	5470	0
136	20230914	171900	24113150	5470	5470	5470	5470	0
137	20230914	171800	24113150	5470	5470	5470	5470	0
138	20230914	171700	24113150	5470	5470	5470	5470	0
139	20230914	171600	24113150	5470	5470	5470	5470	0
140	20230914	171500	24113150	5470	5470	5470	5470	0
141	20230914	171400	24113150	5470	5470	5470	5470	0
142	20230914	171300	24113150	5470	5470	5470	5470	0
143	20230914	171200	24113150	5470	5470	5470	5470	0
144	20230914	171100	24113150	5470	5470	5470	5470	0
145	20230914	171000	24113150	5470	5470	5470	5470	0
146	20230914	170900	24113150	5470	5470	5470	5470	0
147	20230914	170800	24113150	5470	5470	5470	5470	0
148	20230914	170700	24113150	5470	5470	5470	5470	0
149	20230914	170600	24113150	5470	5470	5470	5470	0
150	20230914	170500	24113150	5470	5470	5470	5470	0
151	20230914	170400	24113150	5470	5470	5470	5470	0
152	20230914	170300	24113150	5470	5470	5470	5470	133
153	20230914	170200	24113150	5470	5470	5470	5470	0
154	20230914	170100	24113150	5470	5470	5470	5470	0
155	20230914	170000	24113150	5470	5470	5470	5470	0
156	20230914	165900	24113150	5470	5470	5470	5470	0
157	20230914	165800	24113150	5470	5470	5470	5470	0
158	20230914	165700	24113150	5470	5470	5470	5470	0
159	20230914	165600	24113150	5470	5470	5470	5470	0
160	20230914	165500	24113150	5470	5470	5470	5470	0
161	20230914	165400	24113150	5470	5470	5470	5470	0
162	20230914	165300	24113150	5470	5470	5470	5470	0
163	20230914	165200	24113150	5470	5470	5470	5470	0
164	20230914	165100	24113150	5470	5470	5470	5470	0
165	20230914	165000	24113150	5470	5470	5470	5470	0
166	20230914	164900	24113150	5470	5470	5470	5470	0
167	20230914	164800	24113150	5470	5470	5470	5470	0
168	20230914	164700	24113150	5470	5470	5470	5470	0
169	20230914	164600	24113150	5470	5470	5470	5470	0
170	20230914	164500	24113150	5470	5470	5470	5470	0
171	20230914	164400	24113150	5470	5470	5470	5470	0
172	20230914	164300	24113150	5470	5470	5470	5470	0
173	20230914	164200	24113150	5470	5470	5470	5470	0
174	20230914	164100	24113150	5470	5470	5470	5470	0
175	20230914	164000	24113150	5470	5470	5470	5470	0
176	20230914	163900	24113150	5470	5470	5470	5470	0
177	20230914	163800	24113150	5470	5470	5470	5470	0
178	20230914	163700	24113150	5470	5470	5470	5470	0
179	20230914	163600	24113150	5470	5470	5470	5470	0
180	20230914	163500	24113150	5470	5470	5470	5470	0
181	20230914	163400	24113150	5470	5470	5470	5470	0
182	20230914	163300	24113150	5470	5470	5470	5470	133
183	20230914	163200	24113150	5470	5470	5470	5470	0
184	20230914	163100	24113150	5470	5470	5470	5470	0
185	20230914	163000	24113150	5470	5470	5470	5470	0
186	20230914	162900	24113150	5470	5470	5470	5470	0
187	20230914	162800	24113150	5470	5470	5470	5470	0
188	20230914	162700	24113150	5470	5470	5470	5470	0
189	20230914	162600	24113150	5470	5470	5470	5470	0
190	20230914	162500	24113150	5470	5470	5470	5470	0
191	20230914	162400	24113150	5470	5470	5470	5470	0
192	20230914	162300	24113150	5470	5470	5470	5470	0
193	20230914	162200	24113150	5470	5470	5470	5470	0
194	20230914	162100	24113150	5470	5470	5470	5470	0
195	20230914	162000	24113150	5470	5470	5470	5470	0
196	20230914	161900	24113150	5470	5470	5470	5470	0
197	20230914	161800	24113150	5470	5470	5470	5470	0
198	20230914	161700	24113150	5470	5470	5470	5470	0
199	20230914	161600	24113150	5470	5470	5470	5470	0
200	20230914	161500	24113150	5470	5470	5470	5470	0
201	20230914	161400	24113150	5470	5470	5470	5470	0
202	20230914	161300	24113150	5470	5470	5470	5470	0
203	20230914	161200	24113150	5470	5470	5470	5470	0
204	20230914	161100	24113150	5470	5470	5470	5470	0
205	20230914	161000	24113150	5470	5470	5470	5470	0
206	20230914	160900	24113150	5470	5470	5470	5470	0
207	20230914	160800	24113150	5470	5470	5470	5470	0
208	20230914	160700	24113150	5470	5470	5470	5470	0
209	20230914	160600	24113150	5470	5470	5470	5470	0
210	20230914	160500	24113150	5470	5470	5470	5470	0
211	20230914	160400	24113150	5470	5470	5470	5470	0
212	20230914	160300	24113150	5470	5470	5470	5470	133
213	20230914	160200	24113150	5470	5470	5470	5470	0
214	20230914	160100	24113150	5470	5470	5470	5470	0
215	20230914	160000	24113150	5470	5470	5470	5470	0
216	20230914	155900	24113150	5470	5470	5470	5470	0
217	20230914	155800	24113150	5470	5470	5470	5470	0
218	20230914	155700	24113150	5470	5470	5470	5470	0
219	20230914	155600	24113150	5470	5470	5470	5470	0
220	20230914	155500	24113150	5470	5470	5470	5470	0
221	20230914	155400	24113150	5470	5470	5470	5470	0
222	20230914	155300	24113150	5470	5470	5470	5470	0
223	20230914	155200	24113150	5470	5470	5470	5470	0
224	20230914	155100	24113150	5470	5470	5470	5470	0
225	20230914	155000	24113150	5470	5470	5470	5470	0
226	20230914	154900	24113150	5470	5470	5470	5470	0
227	20230914	154800	24113150	5470	5470	5470	5470	0
228	20230914	154700	24113150	5470	5470	5470	5470	0
229	20230914	154600	24113150	5470	5470	5470	5470	0
230	20230914	154500	24113150	5470	5470	5470	5470	0
231	20230914	154400	24113150	5470	5470	5470	5470	0
232	20230914	154300	24113150	5470	5470	5470	5470	0
233	20230914	154200	24113150	5470	5470	5470	5470	0
234	20230914	154100	24113150	5470	5470	5470	5470	0
235	20230914	154000	24113150	5470	5470	5470	5470	0
236	20230914	153900	24113150	5470	5470	5470	5470	0
237	20230914	153800	24113150	5470	5470	5470	5470	0
238	20230914	153700	24113150	5470	5470	5470	5470	0
239	20230914	153600	24113150	5470	5470	5470	5470	0
240	20230914	153500	24113150	5470	5470	5470	5470	0
241	20230914	153400	24113150	5470	5470	5470	5470	0
242	20230914	153300	24113150	5470	5470	5470	5470	133
243	20230914	153200	24113150	5470	5470	5470	5470	0
244	20230914	153100	24113150	5470	5470	5470	5470	0
245	20230914	153000	24113150	5470	5470	5470	5470	133
246	20230914	152900	23385640	5470	5470	5470	5470	0
247	20230914	152800	23385640	5470	5470	5470	5470	0
248	20230914	152700	23385640	5470	5470	5470	5470	0
249	20230914	152600	23385640	5470	5470	5470	5470	0
250	20230914	152500	23385640	5470	5470	5470	5470	0
251	20230914	152400	23385640	5470	5470	5470	5470	0
252	20230914	152300	23385640	5470	5470	5470	5470	0
253	20230914	152200	23385640	5470	5470	5470	5470	0
254	20230914	152100	23385640	5470	5470	5470	5470	0
255	20230914	152000	23385640	5470	5470	5470	5470	0
256	20230914	151900	23385640	5470	5470	5470	5470	0
257	20230914	151800	23385640	5470	5470	5470	5470	0
258	20230914	151700	23385640	5470	5470	5470	5470	0
259	20230914	151600	23385640	5470	5470	5470	5470	0
260	20230914	151500	23385640	5470	5470	5470	5470	0
261	20230914	151400	23385640	5470	5470	5470	5470	0
262	20230914	151300	23385640	5470	5470	5470	5470	0
263	20230914	151200	23385640	5470	5470	5470	5470	0
264	20230914	151100	23385640	5470	5470	5470	5470	0
265	20230914	151000	23385640	5470	5470	5470	5470	0
266	20230914	150900	23385640	5470	5470	5470	5470	0
267	20230914	150800	23385640	5470	5470	5470	5470	0
268	20230914	150700	23385640	5470	5470	5470	5470	0
269	20230914	150600	23385640	5470	5470	5470	5470	0
270	20230914	150500	23385640	5470	5470	5470	5470	0
271	20230914	150400	23385640	5470	5470	5470	5470	0
272	20230914	150300	23385640	5470	5470	5470	5470	9
273	20230914	150200	23336410	5430	5430	5430	5430	1
274	20230914	150100	23330980	5480	5480	5480	5480	0
275	20230914	150000	23330980	5480	5480	5480	5480	0
276	20230914	145900	23330980	5480	5480	5480	5480	0
277	20230914	145800	23330980	5480	5480	5480	5480	0
278	20230914	145700	23330980	5480	5480	5480	5480	0
279	20230914	145600	23330980	5480	5480	5480	5480	0
280	20230914	145500	23330980	5480	5480	5480	5480	0
281	20230914	145400	23330980	5480	5480	5480	5480	0
282	20230914	145300	23330980	5480	5480	5480	5480	0
283	20230914	145200	23330980	5480	5480	5480	5480	0
284	20230914	145100	23330980	5480	5480	5480	5480	0
285	20230914	145000	23330980	5480	5480	5480	5480	0
286	20230914	144900	23330980	5480	5480	5480	5480	0
287	20230914	144800	23330980	5480	5480	5480	5480	0
288	20230914	144700	23330980	5480	5480	5480	5480	8
289	20230914	144600	23287140	5480	5480	5480	5480	1
290	20230914	144500	23281660	5480	5480	5480	5480	0
291	20230914	144400	23281660	5480	5480	5480	5480	0
292	20230914	144300	23281660	5480	5480	5480	5480	0
293	20230914	144200	23281660	5480	5480	5480	5480	0
294	20230914	144100	23281660	5480	5480	5480	5480	0
295	20230914	144000	23281660	5480	5480	5480	5480	0
296	20230914	143900	23281660	5480	5480	5480	5480	0
297	20230914	143800	23281660	5480	5480	5480	5480	0
298	20230914	143700	23281660	5480	5480	5480	5480	0
299	20230914	143600	23281660	5480	5480	5480	5480	0
300	20230914	143500	23281660	5480	5480	5480	5480	0
301	20230914	143400	23281660	5480	5480	5480	5480	0
302	20230914	143300	23281660	5480	5480	5480	5480	0
303	20230914	143200	23281660	5480	5480	5480	5480	0
304	20230914	143100	23281660	5480	5480	5480	5480	0
305	20230914	143000	23281660	5480	5480	5480	5480	0
306	20230914	142900	23281660	5480	5470	5480	5470	66
307	20230914	142800	22920560	5470	5470	5470	5470	0
308	20230914	142700	22920560	5470	5470	5470	5470	0
309	20230914	142600	22920560	5470	5470	5470	5470	0
310	20230914	142500	22920560	5470	5470	5470	5470	0
311	20230914	142400	22920560	5470	5470	5470	5470	0
312	20230914	142300	22920560	5470	5470	5470	5470	0
313	20230914	142200	22920560	5470	5470	5470	5470	0
314	20230914	142100	22920560	5470	5470	5470	5470	0
315	20230914	142000	22920560	5470	5470	5470	5470	0
316	20230914	141900	22920560	5470	5470	5470	5470	0
317	20230914	141800	22920560	5470	5470	5470	5470	0
318	20230914	141700	22920560	5470	5470	5470	5470	0
319	20230914	141600	22920560	5470	5470	5470	5470	0
320	20230914	141500	22920560	5470	5470	5470	5470	0
321	20230914	141400	22920560	5470	5470	5470	5470	0
322	20230914	141300	22920560	5470	5470	5470	5470	0
323	20230914	141200	22920560	5470	5470	5470	5470	0
324	20230914	141100	22920560	5470	5470	5470	5470	0
325	20230914	141000	22920560	5470	5470	5470	5470	0
326	20230914	140900	22920560	5470	5470	5470	5470	0
327	20230914	140800	22920560	5470	5470	5470	5470	0
328	20230914	140700	22920560	5470	5470	5470	5470	0
329	20230914	140600	22920560	5470	5470	5470	5470	0
330	20230914	140500	22920560	5470	5470	5470	5470	0
331	20230914	140400	22920560	5470	5470	5470	5470	50
332	20230914	140300	22647060	5470	5470	5470	5470	2
333	20230914	140200	22636120	5430	5450	5450	5430	250
334	20230914	140100	21278400	5470	5470	5470	5470	0
335	20230914	140000	21278400	5470	5470	5470	5470	0
336	20230914	135900	21278400	5470	5470	5470	5470	0
337	20230914	135800	21278400	5470	5470	5470	5470	0
338	20230914	135700	21278400	5470	5470	5470	5470	0
339	20230914	135600	21278400	5470	5470	5470	5470	0
340	20230914	135500	21278400	5470	5470	5470	5470	0
341	20230914	135400	21278400	5470	5470	5470	5470	0
342	20230914	135300	21278400	5470	5470	5470	5470	0
343	20230914	135200	21278400	5470	5470	5470	5470	0
344	20230914	135100	21278400	5470	5470	5470	5470	0
345	20230914	135000	21278400	5470	5470	5470	5470	0
346	20230914	134900	21278400	5470	5470	5470	5470	66
347	20230914	134800	20917380	5480	5480	5480	5480	0
348	20230914	134700	20917380	5480	5480	5480	5480	0
349	20230914	134600	20917380	5480	5480	5480	5480	0
350	20230914	134500	20917380	5480	5480	5480	5480	0
351	20230914	134400	20917380	5480	5480	5480	5480	0
352	20230914	134300	20917380	5480	5480	5480	5480	0
353	20230914	134200	20917380	5480	5480	5480	5480	0
354	20230914	134100	20917380	5480	5480	5480	5480	0
355	20230914	134000	20917380	5480	5480	5480	5480	0
356	20230914	133900	20917380	5480	5480	5480	5480	0
357	20230914	133800	20917380	5480	5460	5480	5460	1500
358	20230914	133700	12711610	5460	5460	5460	5460	0
359	20230914	133600	12711610	5460	5460	5460	5460	0
360	20230914	133500	12711610	5460	5460	5460	5460	0
361	20230914	133400	12711610	5460	5460	5460	5460	0
362	20230914	133300	12711610	5460	5460	5460	5460	0
363	20230914	133200	12711610	5460	5460	5460	5460	0
364	20230914	133100	12711610	5460	5460	5460	5460	0
365	20230914	133000	12711610	5460	5460	5460	5460	0
366	20230914	132900	12711610	5460	5460	5460	5460	0
367	20230914	132800	12711610	5460	5460	5460	5460	0
368	20230914	132700	12711610	5460	5460	5460	5460	0
369	20230914	132600	12711610	5460	5460	5460	5460	0
370	20230914	132500	12711610	5460	5460	5460	5460	0
371	20230914	132400	12711610	5460	5460	5460	5460	0
372	20230914	132300	12711610	5460	5460	5460	5460	0
373	20230914	132200	12711610	5460	5460	5460	5460	0
374	20230914	132100	12711610	5460	5460	5460	5460	0
375	20230914	132000	12711610	5460	5460	5460	5460	0
376	20230914	131900	12711610	5460	5460	5460	5460	0
377	20230914	131800	12711610	5460	5460	5460	5460	0
378	20230914	131700	12711610	5460	5460	5460	5460	46
379	20230914	131600	12460450	5460	5460	5460	5460	0
380	20230914	131500	12460450	5460	5460	5460	5460	0
381	20230914	131400	12460450	5460	5460	5460	5460	0
382	20230914	131300	12460450	5460	5460	5460	5460	0
383	20230914	131200	12460450	5460	5460	5460	5460	0
384	20230914	131100	12460450	5460	5460	5460	5460	0
385	20230914	131000	12460450	5460	5460	5460	5460	0
386	20230914	130900	12460450	5460	5430	5460	5430	66
387	20230914	130800	12100810	5430	5430	5430	5430	136
388	20230914	130700	11362330	5430	5430	5430	5430	0
389	20230914	130600	11362330	5430	5430	5430	5430	0
390	20230914	130500	11362330	5430	5430	5430	5430	0
391	20230914	130400	11362330	5430	5430	5430	5430	0
392	20230914	130300	11362330	5430	5430	5430	5430	0
393	20230914	130200	11362330	5430	5430	5430	5430	0
394	20230914	130100	11362330	5430	5430	5430	5430	0
395	20230914	130000	11362330	5430	5430	5430	5430	0
396	20230914	125900	11362330	5430	5430	5430	5430	0
397	20230914	125800	11362330	5430	5430	5430	5430	0
398	20230914	125700	11362330	5430	5430	5430	5430	0
399	20230914	125600	11362330	5430	5430	5430	5430	0
400	20230914	125500	11362330	5430	5430	5430	5430	0
401	20230914	125400	11362330	5430	5430	5430	5430	0
402	20230914	125300	11362330	5430	5430	5430	5430	0
403	20230914	125200	11362330	5430	5430	5430	5430	0
404	20230914	125100	11362330	5430	5430	5430	5430	0
405	20230914	125000	11362330	5430	5430	5430	5430	29
406	20230914	124900	11204860	5430	5430	5430	5430	7
407	20230914	124800	11166850	5420	5420	5420	5420	0
408	20230914	124700	11166850	5420	5420	5420	5420	0
409	20230914	124600	11166850	5420	5420	5420	5420	0
410	20230914	124500	11166850	5420	5420	5420	5420	0
411	20230914	124400	11166850	5420	5420	5420	5420	0
412	20230914	124300	11166850	5420	5420	5420	5420	0
413	20230914	124200	11166850	5420	5420	5420	5420	0
414	20230914	124100	11166850	5420	5420	5420	5420	0
415	20230914	124000	11166850	5420	5420	5420	5420	0
416	20230914	123900	11166850	5420	5420	5420	5420	0
417	20230914	123800	11166850	5420	5420	5420	5420	0
418	20230914	123700	11166850	5420	5420	5420	5420	0
419	20230914	123600	11166850	5420	5420	5420	5420	0
420	20230914	123500	11166850	5420	5420	5420	5420	0
421	20230914	123400	11166850	5420	5420	5420	5420	0
422	20230914	123300	11166850	5420	5420	5420	5420	0
423	20230914	123200	11166850	5420	5420	5420	5420	0
424	20230914	123100	11166850	5420	5420	5420	5420	32
425	20230914	123000	10993410	5430	5430	5430	5430	168
426	20230914	122900	10081170	5450	5450	5450	5450	67
427	20230914	122800	9716020	5430	5430	5430	5430	0
428	20230914	122700	9716020	5430	5430	5430	5430	0
429	20230914	122600	9716020	5430	5430	5430	5430	0
430	20230914	122500	9716020	5430	5430	5430	5430	186
431	20230914	122400	8706040	5430	5430	5430	5430	0
432	20230914	122300	8706040	5430	5430	5430	5430	0
433	20230914	122200	8706040	5430	5430	5430	5430	0
434	20230914	122100	8706040	5430	5430	5430	5430	0
435	20230914	122000	8706040	5430	5430	5430	5430	0
436	20230914	121900	8706040	5430	5430	5430	5430	0
437	20230914	121800	8706040	5430	5430	5430	5430	0
438	20230914	121700	8706040	5430	5430	5430	5430	0
439	20230914	121600	8706040	5430	5430	5430	5430	0
440	20230914	121500	8706040	5430	5430	5430	5430	0
441	20230914	121400	8706040	5430	5430	5430	5430	58
442	20230914	121300	8391100	5440	5440	5440	5440	0
443	20230914	121200	8391100	5440	5440	5440	5440	0
444	20230914	121100	8391100	5440	5440	5440	5440	0
445	20230914	121000	8391100	5440	5440	5440	5440	0
446	20230914	120900	8391100	5440	5440	5440	5440	0
447	20230914	120800	8391100	5440	5440	5440	5440	0
448	20230914	120700	8391100	5440	5440	5440	5440	0
449	20230914	120600	8391100	5440	5440	5440	5440	0
450	20230914	120500	8391100	5440	5440	5440	5440	0
451	20230914	120400	8391100	5440	5440	5440	5440	66
452	20230914	120300	8032060	5460	5460	5460	5460	0
453	20230914	120200	8032060	5460	5460	5460	5460	0
454	20230914	120100	8032060	5460	5460	5460	5460	0
455	20230914	120000	8032060	5460	5460	5460	5460	0
456	20230914	115900	8032060	5460	5460	5460	5460	0
457	20230914	115800	8032060	5460	5460	5460	5460	0
458	20230914	115700	8032060	5460	5460	5460	5460	0
459	20230914	115600	8032060	5460	5460	5460	5460	9
460	20230914	115500	7982920	5460	5460	5460	5460	0
461	20230914	115400	7982920	5460	5460	5460	5460	0
462	20230914	115300	7982920	5460	5460	5460	5460	0
463	20230914	115200	7982920	5460	5460	5460	5460	0
464	20230914	115100	7982920	5460	5460	5460	5460	0
465	20230914	115000	7982920	5460	5460	5460	5460	0
466	20230914	114900	7982920	5460	5460	5460	5460	67
467	20230914	114800	7617100	5450	5450	5450	5450	0
468	20230914	114700	7617100	5450	5450	5450	5450	0
469	20230914	114600	7617100	5450	5450	5450	5450	0
470	20230914	114500	7617100	5450	5450	5450	5450	0
471	20230914	114400	7617100	5450	5450	5450	5450	0
472	20230914	114300	7617100	5450	5450	5450	5450	0
473	20230914	114200	7617100	5450	5450	5450	5450	0
474	20230914	114100	7617100	5450	5450	5450	5450	0
475	20230914	114000	7617100	5450	5450	5450	5450	0
476	20230914	113900	7617100	5450	5450	5450	5450	1
477	20230914	113800	7611650	5470	5470	5470	5470	0
478	20230914	113700	7611650	5470	5470	5470	5470	0
479	20230914	113600	7611650	5470	5470	5470	5470	0
480	20230914	113500	7611650	5470	5470	5470	5470	0
481	20230914	113400	7611650	5470	5470	5470	5470	1
482	20230914	113300	7606180	5470	5470	5470	5470	0
483	20230914	113200	7606180	5470	5470	5470	5470	0
484	20230914	113100	7606180	5470	5470	5470	5470	0
485	20230914	113000	7606180	5470	5470	5470	5470	20
486	20230914	112900	7496780	5470	5470	5470	5470	0
487	20230914	112800	7496780	5470	5470	5470	5470	0
488	20230914	112700	7496780	5470	5470	5470	5470	0
489	20230914	112600	7496780	5470	5470	5470	5470	0
490	20230914	112500	7496780	5470	5470	5470	5470	0
491	20230914	112400	7496780	5470	5470	5470	5470	0
492	20230914	112300	7496780	5470	5470	5470	5470	0
493	20230914	112200	7496780	5470	5470	5470	5470	0
494	20230914	112100	7496780	5470	5470	5470	5470	0
495	20230914	112000	7496780	5470	5470	5470	5470	0
496	20230914	111900	7496780	5470	5470	5470	5470	0
497	20230914	111800	7496780	5470	5470	5470	5470	0
498	20230914	111700	7496780	5470	5470	5470	5470	200
499	20230914	111600	6402780	5470	5470	5470	5470	0
500	20230914	111500	6402780	5470	5470	5470	5470	0
501	20230914	111400	6402780	5470	5470	5470	5470	0
502	20230914	111300	6402780	5470	5470	5470	5470	0
503	20230914	111200	6402780	5470	5470	5470	5470	0
504	20230914	111100	6402780	5470	5470	5470	5470	0
505	20230914	111000	6402780	5470	5470	5470	5470	0
506	20230914	110900	6402780	5470	5470	5470	5470	67
507	20230914	110800	6036290	5470	5470	5470	5470	0
508	20230914	110700	6036290	5470	5460	5470	5460	89
509	20230914	110600	5549660	5420	5420	5420	5420	0
510	20230914	110500	5549660	5420	5420	5420	5420	0
511	20230914	110400	5549660	5420	5420	5420	5420	0
512	20230914	110300	5549660	5420	5420	5420	5420	0
513	20230914	110200	5549660	5420	5420	5420	5420	0
514	20230914	110100	5549660	5420	5420	5420	5420	0
515	20230914	110000	5549660	5420	5420	5420	5420	0
516	20230914	105900	5549660	5420	5420	5420	5420	0
517	20230914	105800	5549660	5420	5420	5420	5420	0
518	20230914	105700	5549660	5420	5420	5420	5420	0
519	20230914	105600	5549660	5420	5420	5420	5420	0
520	20230914	105500	5549660	5420	5420	5420	5420	0
521	20230914	105400	5549660	5420	5420	5420	5420	0
522	20230914	105300	5549660	5420	5420	5420	5420	0
523	20230914	105200	5549660	5420	5420	5420	5420	0
524	20230914	105100	5549660	5420	5420	5420	5420	0
525	20230914	105000	5549660	5420	5420	5420	5420	0
526	20230914	104900	5549660	5420	5420	5420	5420	0
527	20230914	104800	5549660	5420	5420	5420	5420	0
528	20230914	104700	5549660	5420	5420	5420	5420	0
529	20230914	104600	5549660	5420	5420	5420	5420	0
530	20230914	104500	5549660	5420	5420	5420	5420	0
531	20230914	104400	5549660	5420	5420	5420	5420	0
532	20230914	104300	5549660	5420	5420	5420	5420	0
533	20230914	104200	5549660	5420	5420	5420	5420	0
534	20230914	104100	5549660	5420	5420	5420	5420	0
535	20230914	104000	5549660	5420	5420	5420	5420	0
536	20230914	103900	5549660	5420	5430	5430	5420	24
537	20230914	103800	5419560	5470	5470	5470	5470	0
538	20230914	103700	5419560	5470	5470	5470	5470	0
539	20230914	103600	5419560	5470	5470	5470	5470	0
540	20230914	103500	5419560	5470	5470	5470	5470	0
541	20230914	103400	5419560	5470	5470	5470	5470	0
542	20230914	103300	5419560	5470	5470	5470	5470	0
543	20230914	103200	5419560	5470	5470	5470	5470	0
544	20230914	103100	5419560	5470	5470	5470	5470	0
545	20230914	103000	5419560	5470	5470	5470	5470	0
546	20230914	102900	5419560	5470	5440	5470	5440	67
547	20230914	102800	5053190	5440	5440	5440	5440	0
548	20230914	102700	5053190	5440	5440	5440	5440	0
549	20230914	102600	5053190	5440	5440	5440	5440	0
550	20230914	102500	5053190	5440	5440	5440	5440	0
551	20230914	102400	5053190	5440	5440	5440	5440	0
552	20230914	102300	5053190	5440	5440	5440	5440	0
553	20230914	102200	5053190	5440	5440	5440	5440	0
554	20230914	102100	5053190	5440	5440	5440	5440	0
555	20230914	102000	5053190	5440	5440	5440	5440	0
556	20230914	101900	5053190	5440	5440	5440	5440	0
557	20230914	101800	5053190	5440	5420	5440	5420	293
558	20230914	101700	3463130	5400	5400	5400	5400	0
559	20230914	101600	3463130	5400	5400	5400	5400	0
560	20230914	101500	3463130	5400	5400	5400	5400	2
561	20230914	101400	3452330	5410	5410	5410	5410	0
562	20230914	101300	3452330	5410	5410	5410	5410	0
563	20230914	101200	3452330	5410	5410	5410	5410	65
564	20230914	101100	3100680	5420	5420	5420	5420	0
565	20230914	101000	3100680	5420	5420	5420	5420	0
566	20230914	100900	3100680	5420	5420	5420	5420	0
567	20230914	100800	3100680	5420	5420	5420	5420	0
568	20230914	100700	3100680	5420	5420	5420	5420	0
569	20230914	100600	3100680	5420	5420	5420	5420	0
570	20230914	100500	3100680	5420	5420	5420	5420	0
571	20230914	100400	3100680	5420	5420	5420	5420	0
572	20230914	100300	3100680	5420	5420	5420	5420	0
573	20230914	100200	3100680	5420	5420	5420	5420	0
574	20230914	100100	3100680	5420	5420	5420	5420	0
575	20230914	100000	3100680	5420	5420	5420	5420	0
576	20230914	095900	3100680	5420	5420	5420	5420	0
577	20230914	095800	3100680	5420	5420	5420	5420	0
578	20230914	095700	3100680	5420	5420	5420	5420	0
579	20230914	095600	3100680	5420	5420	5420	5420	0
580	20230914	095500	3100680	5420	5420	5420	5420	0
581	20230914	095400	3100680	5420	5420	5420	5420	0
582	20230914	095300	3100680	5420	5420	5420	5420	0
583	20230914	095200	3100680	5420	5420	5420	5420	0
584	20230914	095100	3100680	5420	5420	5420	5420	0
585	20230914	095000	3100680	5420	5420	5420	5420	0
586	20230914	094900	3100680	5420	5420	5420	5420	0
587	20230914	094800	3100680	5420	5420	5420	5420	18
588	20230914	094700	3003120	5410	5410	5410	5410	0
589	20230914	094600	3003120	5410	5410	5410	5410	0
590	20230914	094500	3003120	5410	5410	5410	5410	26
591	20230914	094400	2862460	5420	5420	5420	5420	0
592	20230914	094300	2862460	5420	5420	5420	5420	22
593	20230914	094200	2743220	5430	5430	5430	5430	63
594	20230914	094100	2401130	5450	5450	5450	5450	0
595	20230914	094000	2401130	5450	5450	5450	5450	0
596	20230914	093900	2401130	5450	5450	5450	5450	1
597	20230914	093800	2395680	5460	5460	5460	5460	0
598	20230914	093700	2395680	5460	5460	5460	5460	0
599	20230914	093600	2395680	5460	5460	5460	5460	2
600	20230914	093500	2384760	5460	5460	5460	5460	0
601	20230914	093400	2384760	5460	5460	5460	5460	0
602	20230914	093300	2384760	5460	5460	5460	5460	0
603	20230914	093200	2384760	5460	5460	5460	5460	0
604	20230914	093100	2384760	5460	5460	5460	5460	0
605	20230914	093000	2384760	5460	5460	5460	5460	0
606	20230914	092900	2384760	5460	5460	5460	5460	1
607	20230914	092800	2379300	5440	5440	5440	5440	0
608	20230914	092700	2379300	5440	5440	5440	5440	0
609	20230914	092600	2379300	5440	5440	5440	5440	0
610	20230914	092500	2379300	5440	5440	5440	5440	0
611	20230914	092400	2379300	5440	5440	5440	5440	0
612	20230914	092300	2379300	5440	5440	5440	5440	0
613	20230914	092200	2379300	5440	5440	5440	5440	0
614	20230914	092100	2379300	5440	5440	5440	5440	0
615	20230914	092000	2379300	5440	5440	5440	5440	5
616	20230914	091900	2352100	5470	5470	5470	5470	0
617	20230914	091800	2352100	5470	5470	5470	5470	0
618	20230914	091700	2352100	5470	5470	5470	5470	0
619	20230914	091600	2352100	5470	5470	5470	5470	0
620	20230914	091500	2352100	5470	5470	5470	5470	0
621	20230914	091400	2352100	5470	5470	5470	5470	0
622	20230914	091300	2352100	5470	5470	5470	5470	0
623	20230914	091200	2352100	5470	5470	5470	5470	0
624	20230914	091100	2352100	5470	5470	5470	5470	0
625	20230914	091000	2352100	5470	5470	5470	5470	0
626	20230914	090900	2352100	5470	5470	5470	5470	0
627	20230914	090800	2352100	5470	5470	5470	5470	0
628	20230914	090700	2352100	5470	5470	5470	5470	0
629	20230914	090600	2352100	5470	5470	5470	5470	0
630	20230914	090500	2352100	5470	5470	5470	5470	0
631	20230914	090400	2352100	5470	5470	5470	5470	0
632	20230914	090300	2352100	5470	5470	5470	5470	0
633	20230914	090200	2352100	5470	5470	5470	5470	0
634	20230914	090100	2352100	5470	5470	5470	5470	0
635	20230914	090000	2352100	5470	5470	5470	5470	430