KissMeData/134060/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	195900	48117900	5570	5570	5570	5570	210
3	20230918	195800	48117900	5570	5570	5570	5570	0
4	20230918	195700	48117900	5570	5570	5570	5570	0
5	20230918	195600	48117900	5570	5570	5570	5570	0
6	20230918	195500	48117900	5570	5570	5570	5570	0
7	20230918	195400	48117900	5570	5570	5570	5570	0
8	20230918	195300	48117900	5570	5570	5570	5570	0
9	20230918	195200	48117900	5570	5570	5570	5570	0
10	20230918	195100	48117900	5570	5570	5570	5570	0
11	20230918	195000	48117900	5570	5570	5570	5570	0
12	20230918	194900	48117900	5570	5570	5570	5570	0
13	20230918	194800	48117900	5570	5570	5570	5570	0
14	20230918	194700	48117900	5570	5570	5570	5570	0
15	20230918	194600	48117900	5570	5570	5570	5570	0
16	20230918	194500	48117900	5570	5570	5570	5570	0
17	20230918	194400	48117900	5570	5570	5570	5570	0
18	20230918	194300	48117900	5570	5570	5570	5570	0
19	20230918	194200	48117900	5570	5570	5570	5570	0
20	20230918	194100	48117900	5570	5570	5570	5570	0
21	20230918	194000	48117900	5570	5570	5570	5570	0
22	20230918	193900	48117900	5570	5570	5570	5570	0
23	20230918	193800	48117900	5570	5570	5570	5570	0
24	20230918	193700	48117900	5570	5570	5570	5570	0
25	20230918	193600	48117900	5570	5570	5570	5570	0
26	20230918	193500	48117900	5570	5570	5570	5570	0
27	20230918	193400	48117900	5570	5570	5570	5570	0
28	20230918	193300	48117900	5570	5570	5570	5570	0
29	20230918	193200	48117900	5570	5570	5570	5570	0
30	20230918	193100	48117900	5570	5570	5570	5570	0
31	20230918	193000	48117900	5570	5570	5570	5570	0
32	20230918	192900	48117900	5570	5570	5570	5570	210
33	20230918	192800	48117900	5570	5570	5570	5570	0
34	20230918	192700	48117900	5570	5570	5570	5570	0
35	20230918	192600	48117900	5570	5570	5570	5570	0
36	20230918	192500	48117900	5570	5570	5570	5570	0
37	20230918	192400	48117900	5570	5570	5570	5570	0
38	20230918	192300	48117900	5570	5570	5570	5570	0
39	20230918	192200	48117900	5570	5570	5570	5570	0
40	20230918	192100	48117900	5570	5570	5570	5570	0
41	20230918	192000	48117900	5570	5570	5570	5570	0
42	20230918	191900	48117900	5570	5570	5570	5570	0
43	20230918	191800	48117900	5570	5570	5570	5570	0
44	20230918	191700	48117900	5570	5570	5570	5570	0
45	20230918	191600	48117900	5570	5570	5570	5570	0
46	20230918	191500	48117900	5570	5570	5570	5570	0
47	20230918	191400	48117900	5570	5570	5570	5570	0
48	20230918	191300	48117900	5570	5570	5570	5570	0
49	20230918	191200	48117900	5570	5570	5570	5570	0
50	20230918	191100	48117900	5570	5570	5570	5570	0
51	20230918	191000	48117900	5570	5570	5570	5570	0
52	20230918	190900	48117900	5570	5570	5570	5570	0
53	20230918	190800	48117900	5570	5570	5570	5570	0
54	20230918	190700	48117900	5570	5570	5570	5570	0
55	20230918	190600	48117900	5570	5570	5570	5570	0
56	20230918	190500	48117900	5570	5570	5570	5570	0
57	20230918	190400	48117900	5570	5570	5570	5570	0
58	20230918	190300	48117900	5570	5570	5570	5570	0
59	20230918	190200	48117900	5570	5570	5570	5570	0
60	20230918	190100	48117900	5570	5570	5570	5570	0
61	20230918	190000	48117900	5570	5570	5570	5570	0
62	20230918	185900	48117900	5570	5570	5570	5570	210
63	20230918	185800	48117900	5570	5570	5570	5570	0
64	20230918	185700	48117900	5570	5570	5570	5570	0
65	20230918	185600	48117900	5570	5570	5570	5570	0
66	20230918	185500	48117900	5570	5570	5570	5570	0
67	20230918	185400	48117900	5570	5570	5570	5570	0
68	20230918	185300	48117900	5570	5570	5570	5570	0
69	20230918	185200	48117900	5570	5570	5570	5570	0
70	20230918	185100	48117900	5570	5570	5570	5570	0
71	20230918	185000	48117900	5570	5570	5570	5570	0
72	20230918	184900	48117900	5570	5570	5570	5570	0
73	20230918	184800	48117900	5570	5570	5570	5570	0
74	20230918	184700	48117900	5570	5570	5570	5570	0
75	20230918	184600	48117900	5570	5570	5570	5570	0
76	20230918	184500	48117900	5570	5570	5570	5570	0
77	20230918	184400	48117900	5570	5570	5570	5570	0
78	20230918	184300	48117900	5570	5570	5570	5570	0
79	20230918	184200	48117900	5570	5570	5570	5570	0
80	20230918	184100	48117900	5570	5570	5570	5570	0
81	20230918	184000	48117900	5570	5570	5570	5570	0
82	20230918	183900	48117900	5570	5570	5570	5570	0
83	20230918	183800	48117900	5570	5570	5570	5570	0
84	20230918	183700	48117900	5570	5570	5570	5570	0
85	20230918	183600	48117900	5570	5570	5570	5570	0
86	20230918	183500	48117900	5570	5570	5570	5570	0
87	20230918	183400	48117900	5570	5570	5570	5570	0
88	20230918	183300	48117900	5570	5570	5570	5570	0
89	20230918	183200	48117900	5570	5570	5570	5570	0
90	20230918	183100	48117900	5570	5570	5570	5570	0
91	20230918	183000	48117900	5570	5570	5570	5570	0
92	20230918	182900	48117900	5570	5570	5570	5570	210
93	20230918	182800	48117900	5570	5570	5570	5570	0
94	20230918	182700	48117900	5570	5570	5570	5570	0
95	20230918	182600	48117900	5570	5570	5570	5570	0
96	20230918	182500	48117900	5570	5570	5570	5570	0
97	20230918	182400	48117900	5570	5570	5570	5570	0
98	20230918	182300	48117900	5570	5570	5570	5570	0
99	20230918	182200	48117900	5570	5570	5570	5570	0
100	20230918	182100	48117900	5570	5570	5570	5570	0
101	20230918	182000	48117900	5570	5570	5570	5570	0
102	20230918	181900	48117900	5570	5570	5570	5570	0
103	20230918	181800	48117900	5570	5570	5570	5570	0
104	20230918	181700	48117900	5570	5570	5570	5570	0
105	20230918	181600	48117900	5570	5570	5570	5570	0
106	20230918	181500	48117900	5570	5570	5570	5570	0
107	20230918	181400	48117900	5570	5570	5570	5570	0
108	20230918	181300	48117900	5570	5570	5570	5570	0
109	20230918	181200	48117900	5570	5570	5570	5570	0
110	20230918	181100	48117900	5570	5570	5570	5570	0
111	20230918	181000	48117900	5570	5570	5570	5570	0
112	20230918	180900	48117900	5570	5570	5570	5570	0
113	20230918	180800	48117900	5570	5570	5570	5570	0
114	20230918	180700	48117900	5570	5570	5570	5570	0
115	20230918	180600	48117900	5570	5570	5570	5570	0
116	20230918	180500	48117900	5570	5570	5570	5570	0
117	20230918	180400	48117900	5570	5570	5570	5570	0
118	20230918	180300	48117900	5570	5570	5570	5570	0
119	20230918	180200	48117900	5570	5570	5570	5570	0
120	20230918	180100	48117900	5570	5570	5570	5570	0
121	20230918	180000	48117900	5570	5570	5570	5570	0
122	20230918	175900	48117900	5570	5570	5570	5570	210
123	20230918	175800	48117900	5570	5570	5570	5570	0
124	20230918	175700	48117900	5570	5570	5570	5570	0
125	20230918	175600	48117900	5570	5570	5570	5570	0
126	20230918	175500	48117900	5570	5570	5570	5570	0
127	20230918	175400	48117900	5570	5570	5570	5570	0
128	20230918	175300	48117900	5570	5570	5570	5570	0
129	20230918	175200	48117900	5570	5570	5570	5570	0
130	20230918	175100	48117900	5570	5570	5570	5570	0
131	20230918	175000	48117900	5570	5570	5570	5570	0
132	20230918	174900	48117900	5570	5570	5570	5570	0
133	20230918	174800	48117900	5570	5570	5570	5570	0
134	20230918	174700	48117900	5570	5570	5570	5570	0
135	20230918	174600	48117900	5570	5570	5570	5570	0
136	20230918	174500	48117900	5570	5570	5570	5570	0
137	20230918	174400	48117900	5570	5570	5570	5570	0
138	20230918	174300	48117900	5570	5570	5570	5570	0
139	20230918	174200	48117900	5570	5570	5570	5570	0
140	20230918	174100	48117900	5570	5570	5570	5570	0
141	20230918	174000	48117900	5570	5570	5570	5570	0
142	20230918	173900	48117900	5570	5570	5570	5570	0
143	20230918	173800	48117900	5570	5570	5570	5570	0
144	20230918	173700	48117900	5570	5570	5570	5570	0
145	20230918	173600	48117900	5570	5570	5570	5570	0
146	20230918	173500	48117900	5570	5570	5570	5570	0
147	20230918	173400	48117900	5570	5570	5570	5570	0
148	20230918	173300	48117900	5570	5570	5570	5570	0
149	20230918	173200	48117900	5570	5570	5570	5570	0
150	20230918	173100	48117900	5570	5570	5570	5570	0
151	20230918	173000	48117900	5570	5570	5570	5570	0
152	20230918	172900	48117900	5570	5570	5570	5570	210
153	20230918	172800	48117900	5570	5570	5570	5570	0
154	20230918	172700	48117900	5570	5570	5570	5570	0
155	20230918	172600	48117900	5570	5570	5570	5570	0
156	20230918	172500	48117900	5570	5570	5570	5570	0
157	20230918	172400	48117900	5570	5570	5570	5570	0
158	20230918	172300	48117900	5570	5570	5570	5570	0
159	20230918	172200	48117900	5570	5570	5570	5570	0
160	20230918	172100	48117900	5570	5570	5570	5570	0
161	20230918	172000	48117900	5570	5570	5570	5570	0
162	20230918	171900	48117900	5570	5570	5570	5570	0
163	20230918	171800	48117900	5570	5570	5570	5570	0
164	20230918	171700	48117900	5570	5570	5570	5570	0
165	20230918	171600	48117900	5570	5570	5570	5570	0
166	20230918	171500	48117900	5570	5570	5570	5570	0
167	20230918	171400	48117900	5570	5570	5570	5570	0
168	20230918	171300	48117900	5570	5570	5570	5570	0
169	20230918	171200	48117900	5570	5570	5570	5570	0
170	20230918	171100	48117900	5570	5570	5570	5570	0
171	20230918	171000	48117900	5570	5570	5570	5570	0
172	20230918	170900	48117900	5570	5570	5570	5570	0
173	20230918	170800	48117900	5570	5570	5570	5570	0
174	20230918	170700	48117900	5570	5570	5570	5570	0
175	20230918	170600	48117900	5570	5570	5570	5570	0
176	20230918	170500	48117900	5570	5570	5570	5570	0
177	20230918	170400	48117900	5570	5570	5570	5570	0
178	20230918	170300	48117900	5570	5570	5570	5570	0
179	20230918	170200	48117900	5570	5570	5570	5570	0
180	20230918	170100	48117900	5570	5570	5570	5570	0
181	20230918	170000	48117900	5570	5570	5570	5570	0
182	20230918	165900	48117900	5570	5570	5570	5570	210
183	20230918	165800	48117900	5570	5570	5570	5570	0
184	20230918	165700	48117900	5570	5570	5570	5570	0
185	20230918	165600	48117900	5570	5570	5570	5570	0
186	20230918	165500	48117900	5570	5570	5570	5570	0
187	20230918	165400	48117900	5570	5570	5570	5570	0
188	20230918	165300	48117900	5570	5570	5570	5570	0
189	20230918	165200	48117900	5570	5570	5570	5570	0
190	20230918	165100	48117900	5570	5570	5570	5570	0
191	20230918	165000	48117900	5570	5570	5570	5570	0
192	20230918	164900	48117900	5570	5570	5570	5570	0
193	20230918	164800	48117900	5570	5570	5570	5570	0
194	20230918	164700	48117900	5570	5570	5570	5570	0
195	20230918	164600	48117900	5570	5570	5570	5570	0
196	20230918	164500	48117900	5570	5570	5570	5570	0
197	20230918	164400	48117900	5570	5570	5570	5570	0
198	20230918	164300	48117900	5570	5570	5570	5570	0
199	20230918	164200	48117900	5570	5570	5570	5570	0
200	20230918	164100	48117900	5570	5570	5570	5570	0
201	20230918	164000	48117900	5570	5570	5570	5570	0
202	20230918	163900	48117900	5570	5570	5570	5570	0
203	20230918	163800	48117900	5570	5570	5570	5570	0
204	20230918	163700	48117900	5570	5570	5570	5570	0
205	20230918	163600	48117900	5570	5570	5570	5570	0
206	20230918	163500	48117900	5570	5570	5570	5570	0
207	20230918	163400	48117900	5570	5570	5570	5570	0
208	20230918	163300	48117900	5570	5570	5570	5570	0
209	20230918	163200	48117900	5570	5570	5570	5570	0
210	20230918	163100	48117900	5570	5570	5570	5570	0
211	20230918	163000	48117900	5570	5570	5570	5570	0
212	20230918	162900	48117900	5570	5570	5570	5570	210
213	20230918	162800	48117900	5570	5570	5570	5570	0
214	20230918	162700	48117900	5570	5570	5570	5570	0
215	20230918	162600	48117900	5570	5570	5570	5570	0
216	20230918	162500	48117900	5570	5570	5570	5570	0
217	20230918	162400	48117900	5570	5570	5570	5570	0
218	20230918	162300	48117900	5570	5570	5570	5570	0
219	20230918	162200	48117900	5570	5570	5570	5570	0
220	20230918	162100	48117900	5570	5570	5570	5570	0
221	20230918	162000	48117900	5570	5570	5570	5570	0
222	20230918	161900	48117900	5570	5570	5570	5570	0
223	20230918	161800	48117900	5570	5570	5570	5570	0
224	20230918	161700	48117900	5570	5570	5570	5570	0
225	20230918	161600	48117900	5570	5570	5570	5570	0
226	20230918	161500	48117900	5570	5570	5570	5570	0
227	20230918	161400	48117900	5570	5570	5570	5570	0
228	20230918	161300	48117900	5570	5570	5570	5570	0
229	20230918	161200	48117900	5570	5570	5570	5570	0
230	20230918	161100	48117900	5570	5570	5570	5570	0
231	20230918	161000	48117900	5570	5570	5570	5570	0
232	20230918	160900	48117900	5570	5570	5570	5570	0
233	20230918	160800	48117900	5570	5570	5570	5570	0
234	20230918	160700	48117900	5570	5570	5570	5570	0
235	20230918	160600	48117900	5570	5570	5570	5570	0
236	20230918	160500	48117900	5570	5570	5570	5570	0
237	20230918	160400	48117900	5570	5570	5570	5570	0
238	20230918	160300	48117900	5570	5570	5570	5570	0
239	20230918	160200	48117900	5570	5570	5570	5570	0
240	20230918	160100	48117900	5570	5570	5570	5570	0
241	20230918	160000	48117900	5570	5570	5570	5570	0
242	20230918	155900	48117900	5570	5570	5570	5570	210
243	20230918	155800	48117900	5570	5570	5570	5570	0
244	20230918	155700	48117900	5570	5570	5570	5570	0
245	20230918	155600	48117900	5570	5570	5570	5570	0
246	20230918	155500	48117900	5570	5570	5570	5570	0
247	20230918	155400	48117900	5570	5570	5570	5570	0
248	20230918	155300	48117900	5570	5570	5570	5570	0
249	20230918	155200	48117900	5570	5570	5570	5570	0
250	20230918	155100	48117900	5570	5570	5570	5570	0
251	20230918	155000	48117900	5570	5570	5570	5570	0
252	20230918	154900	48117900	5570	5570	5570	5570	0
253	20230918	154800	48117900	5570	5570	5570	5570	0
254	20230918	154700	48117900	5570	5570	5570	5570	0
255	20230918	154600	48117900	5570	5570	5570	5570	0
256	20230918	154500	48117900	5570	5570	5570	5570	0
257	20230918	154400	48117900	5570	5570	5570	5570	0
258	20230918	154300	48117900	5570	5570	5570	5570	0
259	20230918	154200	48117900	5570	5570	5570	5570	0
260	20230918	154100	48117900	5570	5570	5570	5570	0
261	20230918	154000	48117900	5570	5570	5570	5570	0
262	20230918	153900	48117900	5570	5570	5570	5570	0
263	20230918	153800	48117900	5570	5570	5570	5570	0
264	20230918	153700	48117900	5570	5570	5570	5570	0
265	20230918	153600	48117900	5570	5570	5570	5570	0
266	20230918	153500	48117900	5570	5570	5570	5570	0
267	20230918	153400	48117900	5570	5570	5570	5570	0
268	20230918	153300	48117900	5570	5570	5570	5570	0
269	20230918	153200	48117900	5570	5570	5570	5570	0
270	20230918	153100	48117900	5570	5570	5570	5570	0
271	20230918	153000	48117900	5570	5570	5570	5570	210
272	20230918	152900	46948200	5610	5610	5610	5610	0
273	20230918	152800	46948200	5610	5610	5610	5610	0
274	20230918	152700	46948200	5610	5610	5610	5610	0
275	20230918	152600	46948200	5610	5610	5610	5610	0
276	20230918	152500	46948200	5610	5610	5610	5610	0
277	20230918	152400	46948200	5610	5610	5610	5610	0
278	20230918	152300	46948200	5610	5610	5610	5610	0
279	20230918	152200	46948200	5610	5610	5610	5610	0
280	20230918	152100	46948200	5610	5610	5610	5610	0
281	20230918	152000	46948200	5610	5610	5610	5610	0
282	20230918	151900	46948200	5610	5610	5610	5610	0
283	20230918	151800	46948200	5610	5610	5610	5610	0
284	20230918	151700	46948200	5610	5610	5610	5610	0
285	20230918	151600	46948200	5610	5610	5610	5610	0
286	20230918	151500	46948200	5610	5610	5610	5610	0
287	20230918	151400	46948200	5610	5610	5610	5610	0
288	20230918	151300	46948200	5610	5610	5610	5610	0
289	20230918	151200	46948200	5610	5610	5610	5610	0
290	20230918	151100	46948200	5610	5610	5610	5610	0
291	20230918	151000	46948200	5610	5610	5610	5610	0
292	20230918	150900	46948200	5610	5610	5610	5610	0
293	20230918	150800	46948200	5610	5610	5610	5610	4
294	20230918	150700	46925760	5610	5610	5610	5610	0
295	20230918	150600	46925760	5610	5610	5610	5610	1
296	20230918	150500	46920150	5570	5570	5570	5570	0
297	20230918	150400	46920150	5570	5570	5570	5570	0
298	20230918	150300	46920150	5570	5570	5570	5570	0
299	20230918	150200	46920150	5570	5580	5580	5570	49
300	20230918	150100	46647210	5620	5620	5620	5620	0
301	20230918	150000	46647210	5620	5620	5620	5620	0
302	20230918	145900	46647210	5620	5620	5620	5620	0
303	20230918	145800	46647210	5620	5620	5620	5620	0
304	20230918	145700	46647210	5620	5620	5620	5620	0
305	20230918	145600	46647210	5620	5620	5620	5620	226
306	20230918	145500	45377090	5580	5580	5580	5580	0
307	20230918	145400	45377090	5580	5580	5580	5580	0
308	20230918	145300	45377090	5580	5580	5580	5580	0
309	20230918	145200	45377090	5580	5580	5580	5580	1
310	20230918	145100	45371510	5620	5620	5620	5620	0
311	20230918	145000	45371510	5620	5620	5620	5620	0
312	20230918	144900	45371510	5620	5620	5620	5620	1
313	20230918	144800	45365890	5620	5620	5620	5620	0
314	20230918	144700	45365890	5620	5600	5620	5600	275
315	20230918	144600	43822550	5570	5570	5570	5570	0
316	20230918	144500	43822550	5570	5570	5570	5570	0
317	20230918	144400	43822550	5570	5570	5570	5570	0
318	20230918	144300	43822550	5570	5570	5570	5570	1
319	20230918	144200	43816980	5620	5620	5620	5620	0
320	20230918	144100	43816980	5620	5620	5620	5620	0
321	20230918	144000	43816980	5620	5620	5620	5620	0
322	20230918	143900	43816980	5620	5620	5620	5620	0
323	20230918	143800	43816980	5620	5620	5620	5620	0
324	20230918	143700	43816980	5620	5580	5620	5580	274
325	20230918	143600	42281620	5570	5570	5570	5570	0
326	20230918	143500	42281620	5570	5570	5570	5570	25
327	20230918	143400	42142370	5570	5570	5570	5570	0
328	20230918	143300	42142370	5570	5570	5570	5570	1
329	20230918	143200	42136800	5570	5570	5570	5570	0
330	20230918	143100	42136800	5570	5570	5570	5570	0
331	20230918	143000	42136800	5570	5570	5570	5570	0
332	20230918	142900	42136800	5570	5570	5570	5570	0
333	20230918	142800	42136800	5570	5570	5570	5570	0
334	20230918	142700	42136800	5570	5570	5570	5570	0
335	20230918	142600	42136800	5570	5570	5570	5570	9
336	20230918	142500	42086670	5550	5550	5550	5550	0
337	20230918	142400	42086670	5550	5550	5550	5550	1
338	20230918	142300	42081120	5550	5550	5550	5550	0
339	20230918	142200	42081120	5550	5550	5550	5550	0
340	20230918	142100	42081120	5550	5550	5550	5550	0
341	20230918	142000	42081120	5550	5550	5550	5550	0
342	20230918	141900	42081120	5550	5550	5550	5550	0
343	20230918	141800	42081120	5550	5550	5550	5550	0
344	20230918	141700	42081120	5550	5550	5550	5550	0
345	20230918	141600	42081120	5550	5550	5550	5550	0
346	20230918	141500	42081120	5550	5550	5550	5550	0
347	20230918	141400	42081120	5550	5550	5550	5550	1
348	20230918	141300	42075570	5550	5550	5550	5550	0
349	20230918	141200	42075570	5550	5550	5550	5550	0
350	20230918	141100	42075570	5550	5550	5550	5550	0
351	20230918	141000	42075570	5550	5550	5550	5550	25
352	20230918	140900	41936820	5560	5560	5560	5560	1
353	20230918	140800	41931260	5550	5550	5550	5550	0
354	20230918	140700	41931260	5550	5550	5550	5550	0
355	20230918	140600	41931260	5550	5550	5550	5550	0
356	20230918	140500	41931260	5550	5550	5550	5550	1
357	20230918	140400	41925710	5550	5550	5550	5550	0
358	20230918	140300	41925710	5550	5550	5550	5550	0
359	20230918	140200	41925710	5550	5550	5550	5550	0
360	20230918	140100	41925710	5550	5550	5550	5550	0
361	20230918	140000	41925710	5550	5550	5550	5550	0
362	20230918	135900	41925710	5550	5550	5550	5550	0
363	20230918	135800	41925710	5550	5550	5550	5550	0
364	20230918	135700	41925710	5550	5550	5550	5550	0
365	20230918	135600	41925710	5550	5550	5550	5550	0
366	20230918	135500	41925710	5550	5550	5550	5550	211
367	20230918	135400	40754660	5550	5550	5550	5550	0
368	20230918	135300	40754660	5550	5550	5550	5550	0
369	20230918	135200	40754660	5550	5550	5550	5550	0
370	20230918	135100	40754660	5550	5550	5550	5550	0
371	20230918	135000	40754660	5550	5550	5550	5550	0
372	20230918	134900	40754660	5550	5540	5550	5540	701
373	20230918	134800	36867810	5510	5530	5530	5510	255
374	20230918	134700	35462180	5530	5530	5530	5530	0
375	20230918	134600	35462180	5530	5530	5530	5530	1
376	20230918	134500	35456650	5540	5540	5540	5540	118
377	20230918	134400	34802930	5550	5550	5550	5550	1131
378	20230918	134300	28525880	5550	5550	5550	5550	0
379	20230918	134200	28525880	5550	5550	5550	5550	0
380	20230918	134100	28525880	5550	5550	5550	5550	0
381	20230918	134000	28525880	5550	5550	5550	5550	0
382	20230918	133900	28525880	5550	5550	5550	5550	0
383	20230918	133800	28525880	5550	5550	5550	5550	0
384	20230918	133700	28525880	5550	5550	5550	5550	0
385	20230918	133600	28525880	5550	5550	5550	5550	1
386	20230918	133500	28520330	5550	5550	5550	5550	0
387	20230918	133400	28520330	5550	5550	5550	5550	0
388	20230918	133300	28520330	5550	5550	5550	5550	0
389	20230918	133200	28520330	5550	5550	5550	5550	0
390	20230918	133100	28520330	5550	5550	5550	5550	0
391	20230918	133000	28520330	5550	5550	5550	5550	0
392	20230918	132900	28520330	5550	5550	5550	5550	0
393	20230918	132800	28520330	5550	5550	5550	5550	0
394	20230918	132700	28520330	5550	5550	5550	5550	1
395	20230918	132600	28514780	5550	5550	5550	5550	0
396	20230918	132500	28514780	5550	5550	5550	5550	0
397	20230918	132400	28514780	5550	5550	5550	5550	0
398	20230918	132300	28514780	5550	5550	5550	5550	0
399	20230918	132200	28514780	5550	5550	5550	5550	0
400	20230918	132100	28514780	5550	5550	5550	5550	0
401	20230918	132000	28514780	5550	5550	5550	5550	26
402	20230918	131900	28370480	5550	5550	5550	5550	0
403	20230918	131800	28370480	5550	5550	5550	5550	0
404	20230918	131700	28370480	5550	5550	5550	5550	1
405	20230918	131600	28364930	5550	5550	5550	5550	0
406	20230918	131500	28364930	5550	5550	5550	5550	0
407	20230918	131400	28364930	5550	5550	5550	5550	0
408	20230918	131300	28364930	5550	5550	5550	5550	0
409	20230918	131200	28364930	5550	5550	5550	5550	0
410	20230918	131100	28364930	5550	5550	5550	5550	0
411	20230918	131000	28364930	5550	5550	5550	5550	57
412	20230918	130900	28048580	5550	5550	5550	5550	0
413	20230918	130800	28048580	5550	5550	5550	5550	1
414	20230918	130700	28043030	5550	5550	5550	5550	0
415	20230918	130600	28043030	5550	5550	5550	5550	0
416	20230918	130500	28043030	5550	5550	5550	5550	0
417	20230918	130400	28043030	5550	5550	5550	5550	0
418	20230918	130300	28043030	5550	5550	5550	5550	0
419	20230918	130200	28043030	5550	5550	5550	5550	0
420	20230918	130100	28043030	5550	5550	5550	5550	0
421	20230918	130000	28043030	5550	5550	5550	5550	0
422	20230918	125900	28043030	5550	5550	5550	5550	0
423	20230918	125800	28043030	5550	5550	5550	5550	1
424	20230918	125700	28037480	5550	5550	5550	5550	0
425	20230918	125600	28037480	5550	5550	5550	5550	0
426	20230918	125500	28037480	5550	5550	5550	5550	26
427	20230918	125400	27893180	5550	5550	5550	5550	0
428	20230918	125300	27893180	5550	5550	5550	5550	0
429	20230918	125200	27893180	5550	5550	5550	5550	0
430	20230918	125100	27893180	5550	5540	5550	5540	537
431	20230918	125000	24916650	5510	5510	5510	5510	0
432	20230918	124900	24916650	5510	5510	5510	5510	1
433	20230918	124800	24911140	5520	5520	5520	5520	0
434	20230918	124700	24911140	5520	5520	5520	5520	0
435	20230918	124600	24911140	5520	5520	5520	5520	0
436	20230918	124500	24911140	5520	5520	5520	5520	0
437	20230918	124400	24911140	5520	5520	5520	5520	0
438	20230918	124300	24911140	5520	5520	5520	5520	0
439	20230918	124200	24911140	5520	5520	5520	5520	0
440	20230918	124100	24911140	5520	5530	5530	5520	350
441	20230918	124000	22978610	5530	5530	5530	5530	0
442	20230918	123900	22978610	5530	5530	5530	5530	1
443	20230918	123800	22973080	5530	5530	5530	5530	0
444	20230918	123700	22973080	5530	5530	5530	5530	0
445	20230918	123600	22973080	5530	5530	5530	5530	0
446	20230918	123500	22973080	5530	5530	5530	5530	0
447	20230918	123400	22973080	5530	5530	5530	5530	0
448	20230918	123300	22973080	5530	5530	5530	5530	0
449	20230918	123200	22973080	5530	5530	5530	5530	0
450	20230918	123100	22973080	5530	5530	5530	5530	0
451	20230918	123000	22973080	5530	5530	5530	5530	27
452	20230918	122900	22823770	5560	5560	5560	5560	0
453	20230918	122800	22823770	5560	5560	5560	5560	0
454	20230918	122700	22823770	5560	5560	5560	5560	0
455	20230918	122600	22823770	5560	5560	5560	5560	0
456	20230918	122500	22823770	5560	5560	5560	5530	1802
457	20230918	122400	12831420	5560	5560	5560	5560	0
458	20230918	122300	12831420	5560	5560	5560	5560	0
459	20230918	122200	12831420	5560	5560	5560	5560	0
460	20230918	122100	12831420	5560	5560	5560	5560	0
461	20230918	122000	12831420	5560	5560	5560	5560	1
462	20230918	121900	12825860	5560	5560	5560	5560	0
463	20230918	121800	12825860	5560	5560	5560	5560	0
464	20230918	121700	12825860	5560	5560	5560	5560	0
465	20230918	121600	12825860	5560	5560	5560	5560	0
466	20230918	121500	12825860	5560	5560	5560	5560	0
467	20230918	121400	12825860	5560	5560	5560	5560	0
468	20230918	121300	12825860	5560	5560	5560	5560	0
469	20230918	121200	12825860	5560	5560	5560	5560	0
470	20230918	121100	12825860	5560	5560	5560	5560	1
471	20230918	121000	12820300	5580	5580	5580	5580	0
472	20230918	120900	12820300	5580	5580	5580	5580	0
473	20230918	120800	12820300	5580	5580	5580	5580	0
474	20230918	120700	12820300	5580	5580	5580	5580	0
475	20230918	120600	12820300	5580	5580	5580	5580	0
476	20230918	120500	12820300	5580	5580	5580	5580	0
477	20230918	120400	12820300	5580	5580	5580	5580	1
478	20230918	120300	12814720	5560	5560	5560	5560	0
479	20230918	120200	12814720	5560	5560	5560	5560	0
480	20230918	120100	12814720	5560	5560	5560	5560	1
481	20230918	120000	12809160	5560	5560	5560	5560	0
482	20230918	115900	12809160	5560	5560	5560	5560	0
483	20230918	115800	12809160	5560	5560	5560	5560	0
484	20230918	115700	12809160	5560	5560	5560	5560	0
485	20230918	115600	12809160	5560	5560	5560	5560	0
486	20230918	115500	12809160	5560	5560	5560	5560	0
487	20230918	115400	12809160	5560	5560	5560	5560	0
488	20230918	115300	12809160	5560	5560	5560	5560	0
489	20230918	115200	12809160	5560	5560	5560	5560	1
490	20230918	115100	12803600	5560	5560	5560	5560	0
491	20230918	115000	12803600	5560	5560	5560	5560	0
492	20230918	114900	12803600	5560	5560	5560	5560	0
493	20230918	114800	12803600	5560	5560	5560	5560	0
494	20230918	114700	12803600	5560	5560	5560	5560	0
495	20230918	114600	12803600	5560	5560	5560	5560	0
496	20230918	114500	12803600	5560	5560	5560	5560	0
497	20230918	114400	12803600	5560	5560	5560	5560	0
498	20230918	114300	12803600	5560	5560	5560	5560	0
499	20230918	114200	12803600	5560	5560	5560	5560	1
500	20230918	114100	12798040	5570	5570	5570	5570	0
501	20230918	114000	12798040	5570	5570	5570	5570	0
502	20230918	113900	12798040	5570	5570	5570	5570	0
503	20230918	113800	12798040	5570	5570	5570	5570	1
504	20230918	113700	12792470	5570	5570	5570	5570	0
505	20230918	113600	12792470	5570	5570	5570	5570	0
506	20230918	113500	12792470	5570	5570	5570	5570	9
507	20230918	113400	12742340	5560	5560	5560	5560	0
508	20230918	113300	12742340	5560	5560	5560	5560	1
509	20230918	113200	12736780	5560	5560	5560	5560	0
510	20230918	113100	12736780	5560	5560	5560	5560	0
511	20230918	113000	12736780	5560	5560	5560	5560	0
512	20230918	112900	12736780	5560	5560	5560	5560	0
513	20230918	112800	12736780	5560	5560	5560	5560	0
514	20230918	112700	12736780	5560	5560	5560	5560	0
515	20230918	112600	12736780	5560	5560	5560	5560	0
516	20230918	112500	12736780	5560	5560	5560	5560	0
517	20230918	112400	12736780	5560	5560	5560	5560	0
518	20230918	112300	12736780	5560	5560	5560	5560	1
519	20230918	112200	12731220	5560	5560	5560	5560	50
520	20230918	112100	12453220	5560	5560	5560	5560	0
521	20230918	112000	12453220	5560	5560	5560	5560	0
522	20230918	111900	12453220	5560	5560	5560	5560	90
523	20230918	111800	11952820	5560	5560	5560	5560	0
524	20230918	111700	11952820	5560	5560	5560	5560	0
525	20230918	111600	11952820	5560	5560	5560	5560	0
526	20230918	111500	11952820	5560	5560	5560	5560	0
527	20230918	111400	11952820	5560	5560	5560	5560	1
528	20230918	111300	11947260	5590	5590	5590	5590	0
529	20230918	111200	11947260	5590	5590	5590	5590	0
530	20230918	111100	11947260	5590	5590	5590	5590	20
531	20230918	111000	11835460	5560	5560	5560	5560	0
532	20230918	110900	11835460	5560	5560	5560	5560	0
533	20230918	110800	11835460	5560	5560	5560	5560	0
534	20230918	110700	11835460	5560	5560	5560	5560	0
535	20230918	110600	11835460	5560	5560	5560	5560	0
536	20230918	110500	11835460	5560	5560	5560	5560	0
537	20230918	110400	11835460	5560	5560	5560	5560	1
538	20230918	110300	11829900	5560	5560	5560	5560	0
539	20230918	110200	11829900	5560	5560	5560	5560	0
540	20230918	110100	11829900	5560	5560	5560	5560	0
541	20230918	110000	11829900	5560	5560	5560	5560	0
542	20230918	105900	11829900	5560	5560	5560	5560	0
543	20230918	105800	11829900	5560	5560	5560	5560	0
544	20230918	105700	11829900	5560	5570	5570	5560	148
545	20230918	105600	11005600	5570	5570	5570	5570	0
546	20230918	105500	11005600	5570	5570	5570	5570	1
547	20230918	105400	11000030	5600	5600	5600	5600	0
548	20230918	105300	11000030	5600	5600	5600	5600	0
549	20230918	105200	11000030	5600	5600	5600	5600	1
550	20230918	105100	10994430	5570	5570	5570	5570	0
551	20230918	105000	10994430	5570	5580	5580	5570	149
552	20230918	104900	10164480	5580	5580	5580	5580	0
553	20230918	104800	10164480	5580	5580	5580	5580	0
554	20230918	104700	10164480	5580	5580	5580	5580	0
555	20230918	104600	10164480	5580	5580	5580	5580	0
556	20230918	104500	10164480	5580	5580	5580	5580	1
557	20230918	104400	10158900	5580	5580	5580	5580	0
558	20230918	104300	10158900	5580	5580	5580	5580	0
559	20230918	104200	10158900	5580	5580	5580	5580	10
560	20230918	104100	10103100	5580	5580	5580	5580	5
561	20230918	104000	10075200	5570	5570	5570	5570	0
562	20230918	103900	10075200	5570	5570	5570	5570	54
563	20230918	103800	9774420	5560	5560	5560	5560	0
564	20230918	103700	9774420	5560	5560	5560	5560	0
565	20230918	103600	9774420	5560	5560	5560	5560	1
566	20230918	103500	9768860	5560	5560	5560	5560	0
567	20230918	103400	9768860	5560	5560	5560	5560	0
568	20230918	103300	9768860	5560	5560	5560	5560	0
569	20230918	103200	9768860	5560	5560	5560	5560	0
570	20230918	103100	9768860	5560	5560	5560	5560	0
571	20230918	103000	9768860	5560	5560	5560	5560	0
572	20230918	102900	9768860	5560	5560	5560	5560	0
573	20230918	102800	9768860	5560	5560	5560	5560	0
574	20230918	102700	9768860	5560	5560	5560	5560	0
575	20230918	102600	9768860	5560	5560	5560	5560	1
576	20230918	102500	9763300	5570	5570	5570	5570	0
577	20230918	102400	9763300	5570	5570	5570	5570	3
578	20230918	102300	9746590	5570	5570	5570	5570	0
579	20230918	102200	9746590	5570	5570	5570	5570	0
580	20230918	102100	9746590	5570	5570	5570	5570	0
581	20230918	102000	9746590	5570	5570	5570	5570	0
582	20230918	101900	9746590	5570	5570	5570	5570	1
583	20230918	101800	9741020	5560	5560	5560	5560	0
584	20230918	101700	9741020	5560	5560	5560	5560	23
585	20230918	101600	9613140	5560	5560	5560	5560	0
586	20230918	101500	9613140	5560	5560	5560	5560	0
587	20230918	101400	9613140	5560	5560	5560	5560	0
588	20230918	101300	9613140	5560	5560	5560	5560	0
589	20230918	101200	9613140	5560	5560	5560	5560	0
590	20230918	101100	9613140	5560	5560	5560	5560	0
591	20230918	101000	9613140	5560	5560	5560	5560	18
592	20230918	100900	9513060	5560	5560	5560	5560	0
593	20230918	100800	9513060	5560	5560	5560	5560	0
594	20230918	100700	9513060	5560	5560	5560	5560	1
595	20230918	100600	9507500	5560	5560	5560	5560	0
596	20230918	100500	9507500	5560	5560	5560	5560	0
597	20230918	100400	9507500	5560	5560	5560	5560	0
598	20230918	100300	9507500	5560	5560	5560	5560	0
599	20230918	100200	9507500	5560	5560	5560	5560	0
600	20230918	100100	9507500	5560	5560	5560	5560	0
601	20230918	100000	9507500	5560	5560	5560	5560	0
602	20230918	095900	9507500	5560	5560	5560	5560	0
603	20230918	095800	9507500	5560	5560	5560	5560	1
604	20230918	095700	9501940	5560	5560	5560	5560	0
605	20230918	095600	9501940	5560	5560	5560	5560	0
606	20230918	095500	9501940	5560	5560	5560	5560	0
607	20230918	095400	9501940	5560	5560	5560	5560	0
608	20230918	095300	9501940	5560	5560	5560	5560	0
609	20230918	095200	9501940	5560	5560	5560	5560	0
610	20230918	095100	9501940	5560	5560	5560	5560	0
611	20230918	095000	9501940	5560	5560	5560	5560	0
612	20230918	094900	9501940	5560	5560	5560	5560	0
613	20230918	094800	9501940	5560	5560	5560	5560	1
614	20230918	094700	9496380	5560	5560	5560	5560	0
615	20230918	094600	9496380	5560	5560	5560	5560	15
616	20230918	094500	9412980	5560	5560	5560	5560	10
617	20230918	094400	9357380	5560	5560	5560	5560	0
618	20230918	094300	9357380	5560	5560	5560	5560	0
619	20230918	094200	9357380	5560	5560	5560	5560	13
620	20230918	094100	9285100	5560	5560	5560	5560	0
621	20230918	094000	9285100	5560	5560	5560	5560	0
622	20230918	093900	9285100	5560	5570	5570	5560	8
623	20230918	093800	9240550	5570	5560	5570	5560	102
624	20230918	093700	8673410	5560	5560	5560	5560	0
625	20230918	093600	8673410	5560	5560	5560	5560	51
626	20230918	093500	8389850	5560	5560	5560	5560	0
627	20230918	093400	8389850	5560	5560	5560	5560	0
628	20230918	093300	8389850	5560	5560	5560	5560	0
629	20230918	093200	8389850	5560	5560	5560	5560	0
630	20230918	093100	8389850	5560	5560	5560	5560	0
631	20230918	093000	8389850	5560	5560	5560	5560	0
632	20230918	092900	8389850	5560	5560	5560	5560	1
633	20230918	092800	8384290	5570	5570	5570	5570	0
634	20230918	092700	8384290	5570	5570	5570	5570	0
635	20230918	092600	8384290	5570	5570	5570	5570	0
636	20230918	092500	8384290	5570	5570	5570	5570	0
637	20230918	092400	8384290	5570	5570	5570	5570	0
638	20230918	092300	8384290	5570	5570	5570	5570	0
639	20230918	092200	8384290	5570	5570	5570	5570	0
640	20230918	092100	8384290	5570	5590	5590	5570	453
641	20230918	092000	5860500	5600	5600	5600	5590	158
642	20230918	091900	4976160	5600	5600	5600	5600	0
643	20230918	091800	4976160	5600	5600	5600	5600	0
644	20230918	091700	4976160	5600	5600	5600	5600	18
645	20230918	091600	4875360	5590	5590	5590	5590	0
646	20230918	091500	4875360	5590	5590	5590	5590	46
647	20230918	091400	4618220	5590	5590	5590	5590	0
648	20230918	091300	4618220	5590	5590	5590	5590	0
649	20230918	091200	4618220	5590	5590	5590	5590	0
650	20230918	091100	4618220	5590	5590	5590	5590	0
651	20230918	091000	4618220	5590	5580	5590	5580	41
652	20230918	090900	4389130	5580	5580	5580	5580	0
653	20230918	090800	4389130	5580	5580	5580	5580	3
654	20230918	090700	4372390	5590	5580	5590	5580	10
655	20230918	090600	4316520	5580	5580	5580	5580	0
656	20230918	090500	4316520	5580	5580	5580	5580	15
657	20230918	090400	4232820	5580	5580	5580	5580	0
658	20230918	090300	4232820	5580	5580	5580	5580	0
659	20230918	090200	4232820	5580	5580	5580	5580	0
660	20230918	090100	4232820	5580	5560	5580	5560	195
661	20230918	090000	3146850	5550	5550	5550	5550	567