KissMeData/162120/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	200700	46414630	4365	4365	4365	4365	23
3	20230906	200600	46414630	4365	4365	4365	4365	0
4	20230906	200500	46414630	4365	4365	4365	4365	0
5	20230906	200400	46414630	4365	4365	4365	4365	0
6	20230906	200300	46414630	4365	4365	4365	4365	0
7	20230906	200200	46414630	4365	4365	4365	4365	0
8	20230906	200100	46414630	4365	4365	4365	4365	0
9	20230906	200000	46414630	4365	4365	4365	4365	0
10	20230906	195900	46414630	4365	4365	4365	4365	0
11	20230906	195800	46414630	4365	4365	4365	4365	0
12	20230906	195700	46414630	4365	4365	4365	4365	0
13	20230906	195600	46414630	4365	4365	4365	4365	0
14	20230906	195500	46414630	4365	4365	4365	4365	0
15	20230906	195400	46414630	4365	4365	4365	4365	0
16	20230906	195300	46414630	4365	4365	4365	4365	0
17	20230906	195200	46414630	4365	4365	4365	4365	0
18	20230906	195100	46414630	4365	4365	4365	4365	0
19	20230906	195000	46414630	4365	4365	4365	4365	0
20	20230906	194900	46414630	4365	4365	4365	4365	0
21	20230906	194800	46414630	4365	4365	4365	4365	0
22	20230906	194700	46414630	4365	4365	4365	4365	0
23	20230906	194600	46414630	4365	4365	4365	4365	0
24	20230906	194500	46414630	4365	4365	4365	4365	0
25	20230906	194400	46414630	4365	4365	4365	4365	0
26	20230906	194300	46414630	4365	4365	4365	4365	0
27	20230906	194200	46414630	4365	4365	4365	4365	0
28	20230906	194100	46414630	4365	4365	4365	4365	0
29	20230906	194000	46414630	4365	4365	4365	4365	0
30	20230906	193900	46414630	4365	4365	4365	4365	0
31	20230906	193800	46414630	4365	4365	4365	4365	0
32	20230906	193700	46414630	4365	4365	4365	4365	23
33	20230906	193600	46414630	4365	4365	4365	4365	0
34	20230906	193500	46414630	4365	4365	4365	4365	0
35	20230906	193400	46414630	4365	4365	4365	4365	0
36	20230906	193300	46414630	4365	4365	4365	4365	0
37	20230906	193200	46414630	4365	4365	4365	4365	0
38	20230906	193100	46414630	4365	4365	4365	4365	0
39	20230906	193000	46414630	4365	4365	4365	4365	0
40	20230906	192900	46414630	4365	4365	4365	4365	0
41	20230906	192800	46414630	4365	4365	4365	4365	0
42	20230906	192700	46414630	4365	4365	4365	4365	0
43	20230906	192600	46414630	4365	4365	4365	4365	0
44	20230906	192500	46414630	4365	4365	4365	4365	0
45	20230906	192400	46414630	4365	4365	4365	4365	0
46	20230906	192300	46414630	4365	4365	4365	4365	0
47	20230906	192200	46414630	4365	4365	4365	4365	0
48	20230906	192100	46414630	4365	4365	4365	4365	0
49	20230906	192000	46414630	4365	4365	4365	4365	0
50	20230906	191900	46414630	4365	4365	4365	4365	0
51	20230906	191800	46414630	4365	4365	4365	4365	0
52	20230906	191700	46414630	4365	4365	4365	4365	0
53	20230906	191600	46414630	4365	4365	4365	4365	0
54	20230906	191500	46414630	4365	4365	4365	4365	0
55	20230906	191400	46414630	4365	4365	4365	4365	0
56	20230906	191300	46414630	4365	4365	4365	4365	0
57	20230906	191200	46414630	4365	4365	4365	4365	0
58	20230906	191100	46414630	4365	4365	4365	4365	0
59	20230906	191000	46414630	4365	4365	4365	4365	0
60	20230906	190900	46414630	4365	4365	4365	4365	0
61	20230906	190800	46414630	4365	4365	4365	4365	0
62	20230906	190700	46414630	4365	4365	4365	4365	23
63	20230906	190600	46414630	4365	4365	4365	4365	0
64	20230906	190500	46414630	4365	4365	4365	4365	0
65	20230906	190400	46414630	4365	4365	4365	4365	0
66	20230906	190300	46414630	4365	4365	4365	4365	0
67	20230906	190200	46414630	4365	4365	4365	4365	0
68	20230906	190100	46414630	4365	4365	4365	4365	0
69	20230906	190000	46414630	4365	4365	4365	4365	0
70	20230906	185900	46414630	4365	4365	4365	4365	0
71	20230906	185800	46414630	4365	4365	4365	4365	0
72	20230906	185700	46414630	4365	4365	4365	4365	0
73	20230906	185600	46414630	4365	4365	4365	4365	0
74	20230906	185500	46414630	4365	4365	4365	4365	0
75	20230906	185400	46414630	4365	4365	4365	4365	0
76	20230906	185300	46414630	4365	4365	4365	4365	0
77	20230906	185200	46414630	4365	4365	4365	4365	0
78	20230906	185100	46414630	4365	4365	4365	4365	0
79	20230906	185000	46414630	4365	4365	4365	4365	0
80	20230906	184900	46414630	4365	4365	4365	4365	0
81	20230906	184800	46414630	4365	4365	4365	4365	0
82	20230906	184700	46414630	4365	4365	4365	4365	0
83	20230906	184600	46414630	4365	4365	4365	4365	0
84	20230906	184500	46414630	4365	4365	4365	4365	0
85	20230906	184400	46414630	4365	4365	4365	4365	0
86	20230906	184300	46414630	4365	4365	4365	4365	0
87	20230906	184200	46414630	4365	4365	4365	4365	0
88	20230906	184100	46414630	4365	4365	4365	4365	0
89	20230906	184000	46414630	4365	4365	4365	4365	0
90	20230906	183900	46414630	4365	4365	4365	4365	0
91	20230906	183800	46414630	4365	4365	4365	4365	0
92	20230906	183700	46414630	4365	4365	4365	4365	23
93	20230906	183600	46414630	4365	4365	4365	4365	0
94	20230906	183500	46414630	4365	4365	4365	4365	0
95	20230906	183400	46414630	4365	4365	4365	4365	0
96	20230906	183300	46414630	4365	4365	4365	4365	0
97	20230906	183200	46414630	4365	4365	4365	4365	0
98	20230906	183100	46414630	4365	4365	4365	4365	0
99	20230906	183000	46414630	4365	4365	4365	4365	0
100	20230906	182900	46414630	4365	4365	4365	4365	0
101	20230906	182800	46414630	4365	4365	4365	4365	0
102	20230906	182700	46414630	4365	4365	4365	4365	0
103	20230906	182600	46414630	4365	4365	4365	4365	0
104	20230906	182500	46414630	4365	4365	4365	4365	0
105	20230906	182400	46414630	4365	4365	4365	4365	0
106	20230906	182300	46414630	4365	4365	4365	4365	0
107	20230906	182200	46414630	4365	4365	4365	4365	0
108	20230906	182100	46414630	4365	4365	4365	4365	0
109	20230906	182000	46414630	4365	4365	4365	4365	0
110	20230906	181900	46414630	4365	4365	4365	4365	0
111	20230906	181800	46414630	4365	4365	4365	4365	0
112	20230906	181700	46414630	4365	4365	4365	4365	0
113	20230906	181600	46414630	4365	4365	4365	4365	0
114	20230906	181500	46414630	4365	4365	4365	4365	0
115	20230906	181400	46414630	4365	4365	4365	4365	0
116	20230906	181300	46414630	4365	4365	4365	4365	0
117	20230906	181200	46414630	4365	4365	4365	4365	0
118	20230906	181100	46414630	4365	4365	4365	4365	0
119	20230906	181000	46414630	4365	4365	4365	4365	0
120	20230906	180900	46414630	4365	4365	4365	4365	0
121	20230906	180800	46414630	4365	4365	4365	4365	0
122	20230906	180700	46414630	4365	4365	4365	4365	23
123	20230906	180600	46414630	4365	4365	4365	4365	0
124	20230906	180500	46414630	4365	4365	4365	4365	0
125	20230906	180400	46414630	4365	4365	4365	4365	0
126	20230906	180300	46414630	4365	4365	4365	4365	0
127	20230906	180200	46414630	4365	4365	4365	4365	0
128	20230906	180100	46414630	4365	4365	4365	4365	0
129	20230906	180000	46414630	4365	4365	4365	4365	0
130	20230906	175900	46414630	4365	4365	4365	4365	0
131	20230906	175800	46414630	4365	4365	4365	4365	0
132	20230906	175700	46414630	4365	4365	4365	4365	0
133	20230906	175600	46414630	4365	4365	4365	4365	0
134	20230906	175500	46414630	4365	4365	4365	4365	0
135	20230906	175400	46414630	4365	4365	4365	4365	0
136	20230906	175300	46414630	4365	4365	4365	4365	0
137	20230906	175200	46414630	4365	4365	4365	4365	0
138	20230906	175100	46414630	4365	4365	4365	4365	0
139	20230906	175000	46414630	4365	4365	4365	4365	0
140	20230906	174900	46414630	4365	4365	4365	4365	0
141	20230906	174800	46414630	4365	4365	4365	4365	0
142	20230906	174700	46414630	4365	4365	4365	4365	0
143	20230906	174600	46414630	4365	4365	4365	4365	0
144	20230906	174500	46414630	4365	4365	4365	4365	0
145	20230906	174400	46414630	4365	4365	4365	4365	0
146	20230906	174300	46414630	4365	4365	4365	4365	0
147	20230906	174200	46414630	4365	4365	4365	4365	0
148	20230906	174100	46414630	4365	4365	4365	4365	0
149	20230906	174000	46414630	4365	4365	4365	4365	0
150	20230906	173900	46414630	4365	4365	4365	4365	0
151	20230906	173800	46414630	4365	4365	4365	4365	0
152	20230906	173700	46414630	4365	4365	4365	4365	23
153	20230906	173600	46414630	4365	4365	4365	4365	0
154	20230906	173500	46414630	4365	4365	4365	4365	0
155	20230906	173400	46414630	4365	4365	4365	4365	0
156	20230906	173300	46414630	4365	4365	4365	4365	0
157	20230906	173200	46414630	4365	4365	4365	4365	0
158	20230906	173100	46414630	4365	4365	4365	4365	0
159	20230906	173000	46414630	4365	4365	4365	4365	0
160	20230906	172900	46414630	4365	4365	4365	4365	0
161	20230906	172800	46414630	4365	4365	4365	4365	0
162	20230906	172700	46414630	4365	4365	4365	4365	0
163	20230906	172600	46414630	4365	4365	4365	4365	0
164	20230906	172500	46414630	4365	4365	4365	4365	0
165	20230906	172400	46414630	4365	4365	4365	4365	0
166	20230906	172300	46414630	4365	4365	4365	4365	0
167	20230906	172200	46414630	4365	4365	4365	4365	0
168	20230906	172100	46414630	4365	4365	4365	4365	0
169	20230906	172000	46414630	4365	4365	4365	4365	0
170	20230906	171900	46414630	4365	4365	4365	4365	0
171	20230906	171800	46414630	4365	4365	4365	4365	0
172	20230906	171700	46414630	4365	4365	4365	4365	0
173	20230906	171600	46414630	4365	4365	4365	4365	0
174	20230906	171500	46414630	4365	4365	4365	4365	0
175	20230906	171400	46414630	4365	4365	4365	4365	0
176	20230906	171300	46414630	4365	4365	4365	4365	0
177	20230906	171200	46414630	4365	4365	4365	4365	0
178	20230906	171100	46414630	4365	4365	4365	4365	0
179	20230906	171000	46414630	4365	4365	4365	4365	0
180	20230906	170900	46414630	4365	4365	4365	4365	0
181	20230906	170800	46414630	4365	4365	4365	4365	0
182	20230906	170700	46414630	4365	4365	4365	4365	23
183	20230906	170600	46414630	4365	4365	4365	4365	0
184	20230906	170500	46414630	4365	4365	4365	4365	0
185	20230906	170400	46414630	4365	4365	4365	4365	0
186	20230906	170300	46414630	4365	4365	4365	4365	0
187	20230906	170200	46414630	4365	4365	4365	4365	0
188	20230906	170100	46414630	4365	4365	4365	4365	0
189	20230906	170000	46414630	4365	4365	4365	4365	0
190	20230906	165900	46414630	4365	4365	4365	4365	0
191	20230906	165800	46414630	4365	4365	4365	4365	0
192	20230906	165700	46414630	4365	4365	4365	4365	0
193	20230906	165600	46414630	4365	4365	4365	4365	0
194	20230906	165500	46414630	4365	4365	4365	4365	0
195	20230906	165400	46414630	4365	4365	4365	4365	0
196	20230906	165300	46414630	4365	4365	4365	4365	0
197	20230906	165200	46414630	4365	4365	4365	4365	0
198	20230906	165100	46414630	4365	4365	4365	4365	0
199	20230906	165000	46414630	4365	4365	4365	4365	0
200	20230906	164900	46414630	4365	4365	4365	4365	0
201	20230906	164800	46414630	4365	4365	4365	4365	0
202	20230906	164700	46414630	4365	4365	4365	4365	0
203	20230906	164600	46414630	4365	4365	4365	4365	0
204	20230906	164500	46414630	4365	4365	4365	4365	0
205	20230906	164400	46414630	4365	4365	4365	4365	0
206	20230906	164300	46414630	4365	4365	4365	4365	0
207	20230906	164200	46414630	4365	4365	4365	4365	0
208	20230906	164100	46414630	4365	4365	4365	4365	0
209	20230906	164000	46414630	4365	4365	4365	4365	0
210	20230906	163900	46414630	4365	4365	4365	4365	0
211	20230906	163800	46414630	4365	4365	4365	4365	0
212	20230906	163700	46414630	4365	4365	4365	4365	23
213	20230906	163600	46414630	4365	4365	4365	4365	0
214	20230906	163500	46414630	4365	4365	4365	4365	0
215	20230906	163400	46414630	4365	4365	4365	4365	0
216	20230906	163300	46414630	4365	4365	4365	4365	0
217	20230906	163200	46414630	4365	4365	4365	4365	0
218	20230906	163100	46414630	4365	4365	4365	4365	0
219	20230906	163000	46414630	4365	4365	4365	4365	0
220	20230906	162900	46414630	4365	4365	4365	4365	0
221	20230906	162800	46414630	4365	4365	4365	4365	0
222	20230906	162700	46414630	4365	4365	4365	4365	0
223	20230906	162600	46414630	4365	4365	4365	4365	0
224	20230906	162500	46414630	4365	4365	4365	4365	0
225	20230906	162400	46414630	4365	4365	4365	4365	0
226	20230906	162300	46414630	4365	4365	4365	4365	0
227	20230906	162200	46414630	4365	4365	4365	4365	0
228	20230906	162100	46414630	4365	4365	4365	4365	0
229	20230906	162000	46414630	4365	4365	4365	4365	0
230	20230906	161900	46414630	4365	4365	4365	4365	0
231	20230906	161800	46414630	4365	4365	4365	4365	0
232	20230906	161700	46414630	4365	4365	4365	4365	0
233	20230906	161600	46414630	4365	4365	4365	4365	0
234	20230906	161500	46414630	4365	4365	4365	4365	0
235	20230906	161400	46414630	4365	4365	4365	4365	0
236	20230906	161300	46414630	4365	4365	4365	4365	0
237	20230906	161200	46414630	4365	4365	4365	4365	0
238	20230906	161100	46414630	4365	4365	4365	4365	0
239	20230906	161000	46414630	4365	4365	4365	4365	0
240	20230906	160900	46414630	4365	4365	4365	4365	0
241	20230906	160800	46414630	4365	4365	4365	4365	0
242	20230906	160700	46414630	4365	4365	4365	4365	23
243	20230906	160600	46414630	4365	4365	4365	4365	0
244	20230906	160500	46414630	4365	4365	4365	4365	0
245	20230906	160400	46414630	4365	4365	4365	4365	0
246	20230906	160300	46414630	4365	4365	4365	4365	0
247	20230906	160200	46414630	4365	4365	4365	4365	0
248	20230906	160100	46414630	4365	4365	4365	4365	0
249	20230906	160000	46414630	4365	4365	4365	4365	0
250	20230906	155900	46414630	4365	4365	4365	4365	0
251	20230906	155800	46414630	4365	4365	4365	4365	0
252	20230906	155700	46414630	4365	4365	4365	4365	0
253	20230906	155600	46414630	4365	4365	4365	4365	0
254	20230906	155500	46414630	4365	4365	4365	4365	0
255	20230906	155400	46414630	4365	4365	4365	4365	0
256	20230906	155300	46414630	4365	4365	4365	4365	0
257	20230906	155200	46414630	4365	4365	4365	4365	0
258	20230906	155100	46414630	4365	4365	4365	4365	0
259	20230906	155000	46414630	4365	4365	4365	4365	0
260	20230906	154900	46414630	4365	4365	4365	4365	0
261	20230906	154800	46414630	4365	4365	4365	4365	0
262	20230906	154700	46414630	4365	4365	4365	4365	0
263	20230906	154600	46414630	4365	4365	4365	4365	0
264	20230906	154500	46414630	4365	4365	4365	4365	0
265	20230906	154400	46414630	4365	4365	4365	4365	0
266	20230906	154300	46414630	4365	4365	4365	4365	0
267	20230906	154200	46414630	4365	4365	4365	4365	0
268	20230906	154100	46414630	4365	4365	4365	4365	0
269	20230906	154000	46414630	4365	4365	4365	4365	0
270	20230906	153900	46414630	4365	4365	4365	4365	0
271	20230906	153800	46414630	4365	4365	4365	4365	0
272	20230906	153700	46414630	4365	4365	4365	4365	23
273	20230906	153600	46414630	4365	4365	4365	4365	0
274	20230906	153500	46414630	4365	4365	4365	4365	0
275	20230906	153400	46414630	4365	4365	4365	4365	0
276	20230906	153300	46414630	4365	4365	4365	4365	0
277	20230906	153200	46414630	4365	4365	4365	4365	0
278	20230906	153100	46414630	4365	4365	4365	4365	0
279	20230906	153000	46414630	4365	4365	4365	4365	0
280	20230906	152900	46414630	4365	4365	4365	4365	0
281	20230906	152800	46414630	4365	4365	4365	4365	0
282	20230906	152700	46414630	4365	4365	4365	4365	0
283	20230906	152600	46414630	4365	4365	4365	4365	0
284	20230906	152500	46414630	4365	4365	4365	4365	0
285	20230906	152400	46414630	4365	4365	4365	4365	0
286	20230906	152300	46414630	4365	4365	4365	4365	0
287	20230906	152200	46414630	4365	4365	4365	4365	0
288	20230906	152100	46414630	4365	4365	4365	4365	0
289	20230906	152000	46414630	4365	4365	4365	4365	0
290	20230906	151900	46414630	4365	4365	4365	4365	0
291	20230906	151800	46414630	4365	4365	4365	4365	23
292	20230906	151700	46314235	4370	4370	4370	4370	0
293	20230906	151600	46314235	4370	4370	4370	4370	0
294	20230906	151500	46314235	4370	4370	4370	4370	0
295	20230906	151400	46314235	4370	4370	4370	4370	0
296	20230906	151300	46314235	4370	4370	4370	4370	0
297	20230906	151200	46314235	4370	4370	4370	4370	0
298	20230906	151100	46314235	4370	4370	4370	4370	0
299	20230906	151000	46314235	4370	4370	4370	4370	0
300	20230906	150900	46314235	4370	4370	4370	4370	0
301	20230906	150800	46314235	4370	4370	4370	4370	0
302	20230906	150700	46314235	4370	4370	4370	4370	0
303	20230906	150600	46314235	4370	4370	4370	4370	0
304	20230906	150500	46314235	4370	4370	4370	4370	0
305	20230906	150400	46314235	4370	4370	4370	4370	0
306	20230906	150300	46314235	4370	4370	4370	4370	0
307	20230906	150200	46314235	4370	4370	4370	4370	0
308	20230906	150100	46314235	4370	4370	4370	4370	0
309	20230906	150000	46314235	4370	4370	4370	4370	0
310	20230906	145900	46314235	4370	4370	4370	4370	0
311	20230906	145800	46314235	4370	4370	4370	4370	0
312	20230906	145700	46314235	4370	4370	4370	4370	0
313	20230906	145600	46314235	4370	4370	4370	4370	0
314	20230906	145500	46314235	4370	4370	4370	4370	0
315	20230906	145400	46314235	4370	4370	4370	4370	0
316	20230906	145300	46314235	4370	4370	4370	4370	0
317	20230906	145200	46314235	4370	4370	4370	4370	0
318	20230906	145100	46314235	4370	4370	4370	4370	0
319	20230906	145000	46314235	4370	4370	4370	4370	1
320	20230906	144900	46309865	4285	4285	4285	4285	0
321	20230906	144800	46309865	4285	4330	4330	4285	2000
322	20230906	144700	37694625	4370	4370	4370	4370	0
323	20230906	144600	37694625	4370	4370	4370	4370	0
324	20230906	144500	37694625	4370	4370	4370	4370	0
325	20230906	144400	37694625	4370	4370	4370	4370	0
326	20230906	144300	37694625	4370	4370	4370	4370	0
327	20230906	144200	37694625	4370	4370	4370	4370	0
328	20230906	144100	37694625	4370	4370	4370	4370	0
329	20230906	144000	37694625	4370	4370	4370	4370	0
330	20230906	143900	37694625	4370	4370	4370	4370	0
331	20230906	143800	37694625	4370	4370	4370	4370	0
332	20230906	143700	37694625	4370	4370	4370	4370	0
333	20230906	143600	37694625	4370	4370	4370	4370	0
334	20230906	143500	37694625	4370	4370	4370	4370	0
335	20230906	143400	37694625	4370	4370	4370	4370	0
336	20230906	143300	37694625	4370	4370	4370	4370	0
337	20230906	143200	37694625	4370	4370	4370	4370	0
338	20230906	143100	37694625	4370	4370	4370	4370	0
339	20230906	143000	37694625	4370	4370	4370	4370	0
340	20230906	142900	37694625	4370	4370	4370	4370	0
341	20230906	142800	37694625	4370	4370	4370	4370	0
342	20230906	142700	37694625	4370	4370	4370	4370	0
343	20230906	142600	37694625	4370	4370	4370	4370	1
344	20230906	142500	37690255	4365	4365	4365	4365	0
345	20230906	142400	37690255	4365	4365	4365	4365	0
346	20230906	142300	37690255	4365	4365	4365	4365	0
347	20230906	142200	37690255	4365	4365	4365	4365	0
348	20230906	142100	37690255	4365	4365	4365	4365	0
349	20230906	142000	37690255	4365	4365	4365	4365	0
350	20230906	141900	37690255	4365	4365	4365	4365	0
351	20230906	141800	37690255	4365	4365	4365	4365	0
352	20230906	141700	37690255	4365	4365	4365	4365	0
353	20230906	141600	37690255	4365	4365	4365	4365	0
354	20230906	141500	37690255	4365	4365	4365	4365	0
355	20230906	141400	37690255	4365	4365	4365	4365	0
356	20230906	141300	37690255	4365	4365	4365	4365	0
357	20230906	141200	37690255	4365	4365	4365	4365	0
358	20230906	141100	37690255	4365	4365	4365	4365	0
359	20230906	141000	37690255	4365	4365	4365	4365	0
360	20230906	140900	37690255	4365	4365	4365	4365	0
361	20230906	140800	37690255	4365	4365	4365	4365	0
362	20230906	140700	37690255	4365	4365	4365	4365	0
363	20230906	140600	37690255	4365	4365	4365	4365	0
364	20230906	140500	37690255	4365	4365	4365	4365	0
365	20230906	140400	37690255	4365	4365	4365	4365	0
366	20230906	140300	37690255	4365	4365	4365	4365	0
367	20230906	140200	37690255	4365	4365	4365	4365	0
368	20230906	140100	37690255	4365	4365	4365	4365	0
369	20230906	140000	37690255	4365	4365	4365	4365	0
370	20230906	135900	37690255	4365	4365	4365	4365	0
371	20230906	135800	37690255	4365	4365	4365	4365	1
372	20230906	135700	37685890	4370	4370	4370	4370	0
373	20230906	135600	37685890	4370	4370	4370	4370	0
374	20230906	135500	37685890	4370	4370	4370	4370	0
375	20230906	135400	37685890	4370	4370	4370	4370	0
376	20230906	135300	37685890	4370	4370	4370	4370	0
377	20230906	135200	37685890	4370	4370	4370	4370	0
378	20230906	135100	37685890	4370	4370	4370	4370	0
379	20230906	135000	37685890	4370	4370	4370	4370	0
380	20230906	134900	37685890	4370	4370	4370	4370	0
381	20230906	134800	37685890	4370	4370	4370	4370	0
382	20230906	134700	37685890	4370	4370	4370	4370	0
383	20230906	134600	37685890	4370	4370	4370	4370	1
384	20230906	134500	37681520	4325	4325	4325	4325	0
385	20230906	134400	37681520	4325	4325	4325	4325	0
386	20230906	134300	37681520	4325	4325	4325	4325	0
387	20230906	134200	37681520	4325	4325	4325	4325	0
388	20230906	134100	37681520	4325	4325	4325	4325	0
389	20230906	134000	37681520	4325	4330	4330	4325	700
390	20230906	133900	34651475	4330	4330	4330	4330	0
391	20230906	133800	34651475	4330	4330	4330	4330	0
392	20230906	133700	34651475	4330	4330	4330	4330	0
393	20230906	133600	34651475	4330	4330	4330	4330	370
394	20230906	133500	33049375	4370	4370	4370	4370	0
395	20230906	133400	33049375	4370	4370	4370	4370	0
396	20230906	133300	33049375	4370	4370	4370	4370	1
397	20230906	133200	33045005	4330	4330	4330	4330	0
398	20230906	133100	33045005	4330	4330	4330	4330	0
399	20230906	133000	33045005	4330	4340	4340	4330	900
400	20230906	132900	29141315	4340	4340	4340	4340	31
401	20230906	132800	29006775	4340	4340	4340	4340	0
402	20230906	132700	29006775	4340	4340	4340	4340	1
403	20230906	132600	29002435	4340	4340	4340	4340	0
404	20230906	132500	29002435	4340	4340	4340	4340	7
405	20230906	132400	28972055	4340	4340	4340	4340	0
406	20230906	132300	28972055	4340	4340	4340	4340	0
407	20230906	132200	28972055	4340	4340	4340	4340	0
408	20230906	132100	28972055	4340	4340	4340	4340	0
409	20230906	132000	28972055	4340	4340	4340	4340	0
410	20230906	131900	28972055	4340	4340	4340	4340	0
411	20230906	131800	28972055	4340	4340	4340	4340	0
412	20230906	131700	28972055	4340	4350	4350	4340	201
413	20230906	131600	28099635	4370	4370	4370	4370	0
414	20230906	131500	28099635	4370	4370	4370	4370	0
415	20230906	131400	28099635	4370	4370	4370	4370	0
416	20230906	131300	28099635	4370	4370	4370	4370	0
417	20230906	131200	28099635	4370	4370	4370	4370	10
418	20230906	131100	28055935	4370	4370	4370	4370	0
419	20230906	131000	28055935	4370	4370	4370	4370	0
420	20230906	130900	28055935	4370	4370	4370	4370	0
421	20230906	130800	28055935	4370	4370	4370	4370	0
422	20230906	130700	28055935	4370	4370	4370	4370	0
423	20230906	130600	28055935	4370	4370	4370	4370	0
424	20230906	130500	28055935	4370	4370	4370	4370	0
425	20230906	130400	28055935	4370	4370	4370	4370	0
426	20230906	130300	28055935	4370	4370	4370	4370	0
427	20230906	130200	28055935	4370	4370	4370	4370	0
428	20230906	130100	28055935	4370	4370	4370	4370	0
429	20230906	130000	28055935	4370	4370	4370	4370	0
430	20230906	125900	28055935	4370	4370	4370	4370	0
431	20230906	125800	28055935	4370	4370	4370	4370	0
432	20230906	125700	28055935	4370	4370	4370	4370	0
433	20230906	125600	28055935	4370	4370	4370	4370	0
434	20230906	125500	28055935	4370	4370	4370	4370	0
435	20230906	125400	28055935	4370	4370	4370	4370	0
436	20230906	125300	28055935	4370	4370	4370	4370	0
437	20230906	125200	28055935	4370	4370	4370	4370	1
438	20230906	125100	28051565	4370	4370	4370	4370	0
439	20230906	125000	28051565	4370	4370	4370	4370	0
440	20230906	124900	28051565	4370	4370	4370	4370	0
441	20230906	124800	28051565	4370	4370	4370	4370	0
442	20230906	124700	28051565	4370	4370	4370	4370	0
443	20230906	124600	28051565	4370	4370	4370	4370	0
444	20230906	124500	28051565	4370	4370	4370	4370	0
445	20230906	124400	28051565	4370	4370	4370	4370	0
446	20230906	124300	28051565	4370	4370	4370	4370	0
447	20230906	124200	28051565	4370	4370	4370	4370	0
448	20230906	124100	28051565	4370	4370	4370	4370	0
449	20230906	124000	28051565	4370	4370	4370	4370	0
450	20230906	123900	28051565	4370	4370	4370	4370	0
451	20230906	123800	28051565	4370	4370	4370	4370	0
452	20230906	123700	28051565	4370	4370	4370	4370	0
453	20230906	123600	28051565	4370	4370	4370	4370	0
454	20230906	123500	28051565	4370	4370	4370	4370	0
455	20230906	123400	28051565	4370	4370	4370	4370	0
456	20230906	123300	28051565	4370	4370	4370	4370	0
457	20230906	123200	28051565	4370	4370	4370	4370	0
458	20230906	123100	28051565	4370	4370	4370	4370	0
459	20230906	123000	28051565	4370	4370	4370	4370	0
460	20230906	122900	28051565	4370	4370	4370	4370	0
461	20230906	122800	28051565	4370	4370	4370	4370	0
462	20230906	122700	28051565	4370	4370	4370	4370	0
463	20230906	122600	28051565	4370	4370	4370	4370	0
464	20230906	122500	28051565	4370	4370	4370	4370	0
465	20230906	122400	28051565	4370	4370	4370	4370	0
466	20230906	122300	28051565	4370	4370	4370	4370	0
467	20230906	122200	28051565	4370	4370	4370	4370	0
468	20230906	122100	28051565	4370	4370	4370	4370	0
469	20230906	122000	28051565	4370	4370	4370	4370	0
470	20230906	121900	28051565	4370	4370	4370	4370	0
471	20230906	121800	28051565	4370	4370	4370	4370	0
472	20230906	121700	28051565	4370	4370	4370	4370	0
473	20230906	121600	28051565	4370	4370	4370	4370	0
474	20230906	121500	28051565	4370	4370	4370	4370	0
475	20230906	121400	28051565	4370	4370	4370	4370	0
476	20230906	121300	28051565	4370	4370	4370	4370	0
477	20230906	121200	28051565	4370	4370	4370	4370	0
478	20230906	121100	28051565	4370	4370	4370	4370	0
479	20230906	121000	28051565	4370	4370	4370	4370	0
480	20230906	120900	28051565	4370	4370	4370	4370	0
481	20230906	120800	28051565	4370	4370	4370	4370	0
482	20230906	120700	28051565	4370	4370	4370	4370	0
483	20230906	120600	28051565	4370	4370	4370	4370	0
484	20230906	120500	28051565	4370	4370	4370	4370	0
485	20230906	120400	28051565	4370	4370	4370	4370	0
486	20230906	120300	28051565	4370	4370	4370	4370	0
487	20230906	120200	28051565	4370	4370	4370	4370	0
488	20230906	120100	28051565	4370	4370	4370	4370	0
489	20230906	120000	28051565	4370	4370	4370	4370	0
490	20230906	115900	28051565	4370	4370	4370	4370	0
491	20230906	115800	28051565	4370	4370	4370	4370	0
492	20230906	115700	28051565	4370	4370	4370	4370	0
493	20230906	115600	28051565	4370	4370	4370	4370	0
494	20230906	115500	28051565	4370	4370	4370	4370	0
495	20230906	115400	28051565	4370	4370	4370	4370	0
496	20230906	115300	28051565	4370	4370	4370	4370	0
497	20230906	115200	28051565	4370	4370	4370	4370	10
498	20230906	115100	28007865	4370	4370	4370	4370	1
499	20230906	115000	28003495	4380	4380	4380	4380	0
500	20230906	114900	28003495	4380	4380	4380	4380	0
501	20230906	114800	28003495	4380	4380	4380	4380	0
502	20230906	114700	28003495	4380	4380	4380	4380	0
503	20230906	114600	28003495	4380	4380	4380	4380	0
504	20230906	114500	28003495	4380	4380	4380	4380	0
505	20230906	114400	28003495	4380	4380	4380	4380	0
506	20230906	114300	28003495	4380	4380	4380	4380	0
507	20230906	114200	28003495	4380	4380	4380	4380	0
508	20230906	114100	28003495	4380	4380	4380	4380	0
509	20230906	114000	28003495	4380	4380	4380	4380	0
510	20230906	113900	28003495	4380	4380	4380	4380	0
511	20230906	113800	28003495	4380	4380	4380	4380	0
512	20230906	113700	28003495	4380	4380	4380	4380	0
513	20230906	113600	28003495	4380	4380	4380	4380	0
514	20230906	113500	28003495	4380	4380	4380	4380	0
515	20230906	113400	28003495	4380	4380	4380	4380	0
516	20230906	113300	28003495	4380	4380	4380	4380	0
517	20230906	113200	28003495	4380	4380	4380	4380	0
518	20230906	113100	28003495	4380	4380	4380	4380	0
519	20230906	113000	28003495	4380	4380	4380	4380	0
520	20230906	112900	28003495	4380	4380	4380	4380	0
521	20230906	112800	28003495	4380	4380	4380	4380	0
522	20230906	112700	28003495	4380	4380	4380	4380	0
523	20230906	112600	28003495	4380	4380	4380	4380	0
524	20230906	112500	28003495	4380	4380	4380	4380	0
525	20230906	112400	28003495	4380	4380	4380	4380	0
526	20230906	112300	28003495	4380	4380	4380	4380	0
527	20230906	112200	28003495	4380	4380	4380	4380	0
528	20230906	112100	28003495	4380	4380	4380	4380	0
529	20230906	112000	28003495	4380	4380	4380	4380	0
530	20230906	111900	28003495	4380	4380	4380	4380	0
531	20230906	111800	28003495	4380	4380	4380	4380	0
532	20230906	111700	28003495	4380	4380	4380	4380	0
533	20230906	111600	28003495	4380	4380	4380	4380	0
534	20230906	111500	28003495	4380	4380	4380	4380	0
535	20230906	111400	28003495	4380	4380	4380	4380	0
536	20230906	111300	28003495	4380	4380	4380	4380	0
537	20230906	111200	28003495	4380	4380	4380	4380	0
538	20230906	111100	28003495	4380	4380	4380	4380	0
539	20230906	111000	28003495	4380	4380	4380	4380	0
540	20230906	110900	28003495	4380	4380	4380	4380	0
541	20230906	110800	28003495	4380	4380	4380	4380	0
542	20230906	110700	28003495	4380	4380	4380	4380	0
543	20230906	110600	28003495	4380	4380	4380	4380	0
544	20230906	110500	28003495	4380	4380	4380	4380	0
545	20230906	110400	28003495	4380	4380	4380	4380	0
546	20230906	110300	28003495	4380	4380	4380	4380	0
547	20230906	110200	28003495	4380	4380	4380	4380	0
548	20230906	110100	28003495	4380	4380	4380	4380	0
549	20230906	110000	28003495	4380	4380	4380	4380	0
550	20230906	105900	28003495	4380	4380	4380	4380	1
551	20230906	105800	27999115	4385	4385	4385	4385	0
552	20230906	105700	27999115	4385	4385	4385	4385	0
553	20230906	105600	27999115	4385	4385	4385	4385	0
554	20230906	105500	27999115	4385	4385	4385	4385	0
555	20230906	105400	27999115	4385	4385	4385	4385	0
556	20230906	105300	27999115	4385	4385	4385	4385	0
557	20230906	105200	27999115	4385	4385	4385	4385	0
558	20230906	105100	27999115	4385	4385	4385	4385	0
559	20230906	105000	27999115	4385	4385	4385	4385	0
560	20230906	104900	27999115	4385	4385	4385	4385	0
561	20230906	104800	27999115	4385	4385	4385	4385	0
562	20230906	104700	27999115	4385	4385	4385	4385	0
563	20230906	104600	27999115	4385	4385	4385	4385	0
564	20230906	104500	27999115	4385	4385	4385	4385	0
565	20230906	104400	27999115	4385	4385	4385	4385	0
566	20230906	104300	27999115	4385	4385	4385	4385	0
567	20230906	104200	27999115	4385	4385	4385	4385	0
568	20230906	104100	27999115	4385	4385	4385	4385	0
569	20230906	104000	27999115	4385	4385	4385	4385	0
570	20230906	103900	27999115	4385	4385	4385	4385	0
571	20230906	103800	27999115	4385	4385	4385	4385	0
572	20230906	103700	27999115	4385	4385	4385	4385	0
573	20230906	103600	27999115	4385	4385	4385	4385	0
574	20230906	103500	27999115	4385	4385	4385	4385	0
575	20230906	103400	27999115	4385	4385	4385	4385	0
576	20230906	103300	27999115	4385	4385	4385	4385	0
577	20230906	103200	27999115	4385	4385	4385	4385	0
578	20230906	103100	27999115	4385	4385	4385	4385	0
579	20230906	103000	27999115	4385	4385	4385	4385	0
580	20230906	102900	27999115	4385	4385	4385	4385	0
581	20230906	102800	27999115	4385	4385	4385	4385	1
582	20230906	102700	27994730	4325	4325	4325	4325	0
583	20230906	102600	27994730	4325	4325	4325	4325	0
584	20230906	102500	27994730	4325	4325	4325	4325	0
585	20230906	102400	27994730	4325	4325	4325	4325	4
586	20230906	102300	27977430	4385	4385	4385	4385	0
587	20230906	102200	27977430	4385	4385	4385	4385	0
588	20230906	102100	27977430	4385	4385	4385	4385	0
589	20230906	102000	27977430	4385	4385	4385	4385	0
590	20230906	101900	27977430	4385	4385	4385	4385	0
591	20230906	101800	27977430	4385	4385	4385	4385	0
592	20230906	101700	27977430	4385	4385	4385	4385	0
593	20230906	101600	27977430	4385	4385	4385	4385	0
594	20230906	101500	27977430	4385	4385	4385	4385	9
595	20230906	101400	27937965	4385	4385	4385	4385	0
596	20230906	101300	27937965	4385	4385	4385	4385	0
597	20230906	101200	27937965	4385	4385	4385	4385	0
598	20230906	101100	27937965	4385	4385	4385	4385	0
599	20230906	101000	27937965	4385	4385	4385	4385	0
600	20230906	100900	27937965	4385	4385	4385	4385	0
601	20230906	100800	27937965	4385	4385	4385	4385	0
602	20230906	100700	27937965	4385	4385	4385	4385	0
603	20230906	100600	27937965	4385	4385	4385	4385	0
604	20230906	100500	27937965	4385	4385	4385	4385	0
605	20230906	100400	27937965	4385	4385	4385	4385	0
606	20230906	100300	27937965	4385	4385	4385	4385	5
607	20230906	100200	27916040	4390	4390	4390	4390	0
608	20230906	100100	27916040	4390	4390	4390	4390	0
609	20230906	100000	27916040	4390	4390	4390	4390	0
610	20230906	095900	27916040	4390	4390	4390	4390	0
611	20230906	095800	27916040	4390	4390	4390	4390	0
612	20230906	095700	27916040	4390	4390	4390	4390	0
613	20230906	095600	27916040	4390	4390	4390	4390	0
614	20230906	095500	27916040	4390	4390	4390	4390	0
615	20230906	095400	27916040	4390	4390	4390	4390	0
616	20230906	095300	27916040	4390	4390	4390	4390	0
617	20230906	095200	27916040	4390	4390	4390	4390	0
618	20230906	095100	27916040	4390	4390	4390	4390	1
619	20230906	095000	27911650	4325	4340	4340	4325	100
620	20230906	094900	27479075	4390	4390	4390	4390	0
621	20230906	094800	27479075	4390	4390	4390	4390	3
622	20230906	094700	27465905	4400	4400	4400	4400	0
623	20230906	094600	27465905	4400	4400	4400	4400	0
624	20230906	094500	27465905	4400	4400	4400	4400	0
625	20230906	094400	27465905	4400	4400	4400	4400	0
626	20230906	094300	27465905	4400	4400	4400	4400	0
627	20230906	094200	27465905	4400	4400	4400	4400	0
628	20230906	094100	27465905	4400	4400	4400	4400	0
629	20230906	094000	27465905	4400	4400	4400	4400	0
630	20230906	093900	27465905	4400	4400	4400	4400	0
631	20230906	093800	27465905	4400	4400	4400	4400	0
632	20230906	093700	27465905	4400	4400	4400	4400	0
633	20230906	093600	27465905	4400	4400	4400	4400	0
634	20230906	093500	27465905	4400	4400	4400	4400	1
635	20230906	093400	27461505	4330	4330	4330	4330	0
636	20230906	093300	27461505	4330	4330	4330	4330	0
637	20230906	093200	27461505	4330	4330	4330	4330	0
638	20230906	093100	27461505	4330	4330	4330	4330	370
639	20230906	093000	25859405	4335	4340	4340	4335	310
640	20230906	092900	24515505	4350	4350	4350	4350	0
641	20230906	092800	24515505	4350	4350	4350	4350	0
642	20230906	092700	24515505	4350	4350	4350	4350	0
643	20230906	092600	24515505	4350	4350	4350	4350	0
644	20230906	092500	24515505	4350	4350	4350	4350	0
645	20230906	092400	24515505	4350	4350	4350	4350	23
646	20230906	092300	24415455	4350	4350	4350	4350	0
647	20230906	092200	24415455	4350	4370	4370	4350	800
648	20230906	092100	20927890	4460	4460	4460	4460	0
649	20230906	092000	20927890	4460	4460	4460	4460	0
650	20230906	091900	20927890	4460	4460	4460	4460	100
651	20230906	091800	20481890	4460	4460	4460	4460	0
652	20230906	091700	20481890	4460	4460	4460	4460	30
653	20230906	091600	20348090	4465	4465	4465	4465	0
654	20230906	091500	20348090	4465	4445	4465	4445	372
655	20230906	091400	18691270	4465	4460	4465	4460	864
656	20230906	091300	14837730	4460	4410	4460	4410	2656
657	20230906	091200	3030770	4320	4320	4320	4320	0
658	20230906	091100	3030770	4320	4320	4320	4320	0
659	20230906	091000	3030770	4320	4320	4320	4320	0
660	20230906	090900	3030770	4320	4320	4320	4320	0
661	20230906	090800	3030770	4320	4320	4320	4320	0
662	20230906	090700	3030770	4320	4320	4320	4320	0
663	20230906	090600	3030770	4320	4320	4320	4320	0
664	20230906	090500	3030770	4320	4320	4320	4320	300
665	20230906	090400	1734770	4315	4315	4315	4315	0
666	20230906	090300	1734770	4315	4315	4315	4315	0
667	20230906	090200	1734770	4315	4315	4315	4315	400
668	20230906	090100	8770	4315	4315	4315	4315	1
669	20230906	090000	4455	4455	4455	4455	4455	1