KissMeData/072950/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	193200	18076490	4635	4635	4635	4635	83
3	20230915	193100	18076490	4635	4635	4635	4635	0
4	20230915	193000	18076490	4635	4635	4635	4635	0
5	20230915	192900	18076490	4635	4635	4635	4635	0
6	20230915	192800	18076490	4635	4635	4635	4635	0
7	20230915	192700	18076490	4635	4635	4635	4635	0
8	20230915	192600	18076490	4635	4635	4635	4635	0
9	20230915	192500	18076490	4635	4635	4635	4635	0
10	20230915	192400	18076490	4635	4635	4635	4635	0
11	20230915	192300	18076490	4635	4635	4635	4635	0
12	20230915	192200	18076490	4635	4635	4635	4635	0
13	20230915	192100	18076490	4635	4635	4635	4635	0
14	20230915	192000	18076490	4635	4635	4635	4635	0
15	20230915	191900	18076490	4635	4635	4635	4635	0
16	20230915	191800	18076490	4635	4635	4635	4635	0
17	20230915	191700	18076490	4635	4635	4635	4635	0
18	20230915	191600	18076490	4635	4635	4635	4635	0
19	20230915	191500	18076490	4635	4635	4635	4635	0
20	20230915	191400	18076490	4635	4635	4635	4635	0
21	20230915	191300	18076490	4635	4635	4635	4635	0
22	20230915	191200	18076490	4635	4635	4635	4635	0
23	20230915	191100	18076490	4635	4635	4635	4635	0
24	20230915	191000	18076490	4635	4635	4635	4635	0
25	20230915	190900	18076490	4635	4635	4635	4635	0
26	20230915	190800	18076490	4635	4635	4635	4635	0
27	20230915	190700	18076490	4635	4635	4635	4635	0
28	20230915	190600	18076490	4635	4635	4635	4635	0
29	20230915	190500	18076490	4635	4635	4635	4635	0
30	20230915	190400	18076490	4635	4635	4635	4635	0
31	20230915	190300	18076490	4635	4635	4635	4635	0
32	20230915	190200	18076490	4635	4635	4635	4635	83
33	20230915	190100	18076490	4635	4635	4635	4635	0
34	20230915	190000	18076490	4635	4635	4635	4635	0
35	20230915	185900	18076490	4635	4635	4635	4635	0
36	20230915	185800	18076490	4635	4635	4635	4635	0
37	20230915	185700	18076490	4635	4635	4635	4635	0
38	20230915	185600	18076490	4635	4635	4635	4635	0
39	20230915	185500	18076490	4635	4635	4635	4635	0
40	20230915	185400	18076490	4635	4635	4635	4635	0
41	20230915	185300	18076490	4635	4635	4635	4635	0
42	20230915	185200	18076490	4635	4635	4635	4635	0
43	20230915	185100	18076490	4635	4635	4635	4635	0
44	20230915	185000	18076490	4635	4635	4635	4635	0
45	20230915	184900	18076490	4635	4635	4635	4635	0
46	20230915	184800	18076490	4635	4635	4635	4635	0
47	20230915	184700	18076490	4635	4635	4635	4635	0
48	20230915	184600	18076490	4635	4635	4635	4635	0
49	20230915	184500	18076490	4635	4635	4635	4635	0
50	20230915	184400	18076490	4635	4635	4635	4635	0
51	20230915	184300	18076490	4635	4635	4635	4635	0
52	20230915	184200	18076490	4635	4635	4635	4635	0
53	20230915	184100	18076490	4635	4635	4635	4635	0
54	20230915	184000	18076490	4635	4635	4635	4635	0
55	20230915	183900	18076490	4635	4635	4635	4635	0
56	20230915	183800	18076490	4635	4635	4635	4635	0
57	20230915	183700	18076490	4635	4635	4635	4635	0
58	20230915	183600	18076490	4635	4635	4635	4635	0
59	20230915	183500	18076490	4635	4635	4635	4635	0
60	20230915	183400	18076490	4635	4635	4635	4635	0
61	20230915	183300	18076490	4635	4635	4635	4635	0
62	20230915	183200	18076490	4635	4635	4635	4635	83
63	20230915	183100	18076490	4635	4635	4635	4635	0
64	20230915	183000	18076490	4635	4635	4635	4635	0
65	20230915	182900	18076490	4635	4635	4635	4635	0
66	20230915	182800	18076490	4635	4635	4635	4635	0
67	20230915	182700	18076490	4635	4635	4635	4635	0
68	20230915	182600	18076490	4635	4635	4635	4635	0
69	20230915	182500	18076490	4635	4635	4635	4635	0
70	20230915	182400	18076490	4635	4635	4635	4635	0
71	20230915	182300	18076490	4635	4635	4635	4635	0
72	20230915	182200	18076490	4635	4635	4635	4635	0
73	20230915	182100	18076490	4635	4635	4635	4635	0
74	20230915	182000	18076490	4635	4635	4635	4635	0
75	20230915	181900	18076490	4635	4635	4635	4635	0
76	20230915	181800	18076490	4635	4635	4635	4635	0
77	20230915	181700	18076490	4635	4635	4635	4635	0
78	20230915	181600	18076490	4635	4635	4635	4635	0
79	20230915	181500	18076490	4635	4635	4635	4635	0
80	20230915	181400	18076490	4635	4635	4635	4635	0
81	20230915	181300	18076490	4635	4635	4635	4635	0
82	20230915	181200	18076490	4635	4635	4635	4635	0
83	20230915	181100	18076490	4635	4635	4635	4635	0
84	20230915	181000	18076490	4635	4635	4635	4635	0
85	20230915	180900	18076490	4635	4635	4635	4635	0
86	20230915	180800	18076490	4635	4635	4635	4635	0
87	20230915	180700	18076490	4635	4635	4635	4635	0
88	20230915	180600	18076490	4635	4635	4635	4635	0
89	20230915	180500	18076490	4635	4635	4635	4635	0
90	20230915	180400	18076490	4635	4635	4635	4635	0
91	20230915	180300	18076490	4635	4635	4635	4635	0
92	20230915	180200	18076490	4635	4635	4635	4635	83
93	20230915	180100	18076490	4635	4635	4635	4635	0
94	20230915	180000	18076490	4635	4635	4635	4635	0
95	20230915	175900	18076490	4635	4635	4635	4635	0
96	20230915	175800	18076490	4635	4635	4635	4635	0
97	20230915	175700	18076490	4635	4635	4635	4635	0
98	20230915	175600	18076490	4635	4635	4635	4635	0
99	20230915	175500	18076490	4635	4635	4635	4635	0
100	20230915	175400	18076490	4635	4635	4635	4635	0
101	20230915	175300	18076490	4635	4635	4635	4635	0
102	20230915	175200	18076490	4635	4635	4635	4635	0
103	20230915	175100	18076490	4635	4635	4635	4635	0
104	20230915	175000	18076490	4635	4635	4635	4635	0
105	20230915	174900	18076490	4635	4635	4635	4635	0
106	20230915	174800	18076490	4635	4635	4635	4635	0
107	20230915	174700	18076490	4635	4635	4635	4635	0
108	20230915	174600	18076490	4635	4635	4635	4635	0
109	20230915	174500	18076490	4635	4635	4635	4635	0
110	20230915	174400	18076490	4635	4635	4635	4635	0
111	20230915	174300	18076490	4635	4635	4635	4635	0
112	20230915	174200	18076490	4635	4635	4635	4635	0
113	20230915	174100	18076490	4635	4635	4635	4635	0
114	20230915	174000	18076490	4635	4635	4635	4635	0
115	20230915	173900	18076490	4635	4635	4635	4635	0
116	20230915	173800	18076490	4635	4635	4635	4635	0
117	20230915	173700	18076490	4635	4635	4635	4635	0
118	20230915	173600	18076490	4635	4635	4635	4635	0
119	20230915	173500	18076490	4635	4635	4635	4635	0
120	20230915	173400	18076490	4635	4635	4635	4635	0
121	20230915	173300	18076490	4635	4635	4635	4635	0
122	20230915	173200	18076490	4635	4635	4635	4635	83
123	20230915	173100	18076490	4635	4635	4635	4635	0
124	20230915	173000	18076490	4635	4635	4635	4635	0
125	20230915	172900	18076490	4635	4635	4635	4635	0
126	20230915	172800	18076490	4635	4635	4635	4635	0
127	20230915	172700	18076490	4635	4635	4635	4635	0
128	20230915	172600	18076490	4635	4635	4635	4635	0
129	20230915	172500	18076490	4635	4635	4635	4635	0
130	20230915	172400	18076490	4635	4635	4635	4635	0
131	20230915	172300	18076490	4635	4635	4635	4635	0
132	20230915	172200	18076490	4635	4635	4635	4635	0
133	20230915	172100	18076490	4635	4635	4635	4635	0
134	20230915	172000	18076490	4635	4635	4635	4635	0
135	20230915	171900	18076490	4635	4635	4635	4635	0
136	20230915	171800	18076490	4635	4635	4635	4635	0
137	20230915	171700	18076490	4635	4635	4635	4635	0
138	20230915	171600	18076490	4635	4635	4635	4635	0
139	20230915	171500	18076490	4635	4635	4635	4635	0
140	20230915	171400	18076490	4635	4635	4635	4635	0
141	20230915	171300	18076490	4635	4635	4635	4635	0
142	20230915	171200	18076490	4635	4635	4635	4635	0
143	20230915	171100	18076490	4635	4635	4635	4635	0
144	20230915	171000	18076490	4635	4635	4635	4635	0
145	20230915	170900	18076490	4635	4635	4635	4635	0
146	20230915	170800	18076490	4635	4635	4635	4635	0
147	20230915	170700	18076490	4635	4635	4635	4635	0
148	20230915	170600	18076490	4635	4635	4635	4635	0
149	20230915	170500	18076490	4635	4635	4635	4635	0
150	20230915	170400	18076490	4635	4635	4635	4635	0
151	20230915	170300	18076490	4635	4635	4635	4635	0
152	20230915	170200	18076490	4635	4635	4635	4635	83
153	20230915	170100	18076490	4635	4635	4635	4635	0
154	20230915	170000	18076490	4635	4635	4635	4635	0
155	20230915	165900	18076490	4635	4635	4635	4635	0
156	20230915	165800	18076490	4635	4635	4635	4635	0
157	20230915	165700	18076490	4635	4635	4635	4635	0
158	20230915	165600	18076490	4635	4635	4635	4635	0
159	20230915	165500	18076490	4635	4635	4635	4635	0
160	20230915	165400	18076490	4635	4635	4635	4635	0
161	20230915	165300	18076490	4635	4635	4635	4635	0
162	20230915	165200	18076490	4635	4635	4635	4635	0
163	20230915	165100	18076490	4635	4635	4635	4635	0
164	20230915	165000	18076490	4635	4635	4635	4635	0
165	20230915	164900	18076490	4635	4635	4635	4635	0
166	20230915	164800	18076490	4635	4635	4635	4635	0
167	20230915	164700	18076490	4635	4635	4635	4635	0
168	20230915	164600	18076490	4635	4635	4635	4635	0
169	20230915	164500	18076490	4635	4635	4635	4635	0
170	20230915	164400	18076490	4635	4635	4635	4635	0
171	20230915	164300	18076490	4635	4635	4635	4635	0
172	20230915	164200	18076490	4635	4635	4635	4635	0
173	20230915	164100	18076490	4635	4635	4635	4635	0
174	20230915	164000	18076490	4635	4635	4635	4635	0
175	20230915	163900	18076490	4635	4635	4635	4635	0
176	20230915	163800	18076490	4635	4635	4635	4635	0
177	20230915	163700	18076490	4635	4635	4635	4635	0
178	20230915	163600	18076490	4635	4635	4635	4635	0
179	20230915	163500	18076490	4635	4635	4635	4635	0
180	20230915	163400	18076490	4635	4635	4635	4635	0
181	20230915	163300	18076490	4635	4635	4635	4635	0
182	20230915	163200	18076490	4635	4635	4635	4635	83
183	20230915	163100	18076490	4635	4635	4635	4635	0
184	20230915	163000	18076490	4635	4635	4635	4635	0
185	20230915	162900	18076490	4635	4635	4635	4635	0
186	20230915	162800	18076490	4635	4635	4635	4635	0
187	20230915	162700	18076490	4635	4635	4635	4635	0
188	20230915	162600	18076490	4635	4635	4635	4635	0
189	20230915	162500	18076490	4635	4635	4635	4635	0
190	20230915	162400	18076490	4635	4635	4635	4635	0
191	20230915	162300	18076490	4635	4635	4635	4635	0
192	20230915	162200	18076490	4635	4635	4635	4635	0
193	20230915	162100	18076490	4635	4635	4635	4635	0
194	20230915	162000	18076490	4635	4635	4635	4635	0
195	20230915	161900	18076490	4635	4635	4635	4635	0
196	20230915	161800	18076490	4635	4635	4635	4635	0
197	20230915	161700	18076490	4635	4635	4635	4635	0
198	20230915	161600	18076490	4635	4635	4635	4635	0
199	20230915	161500	18076490	4635	4635	4635	4635	0
200	20230915	161400	18076490	4635	4635	4635	4635	0
201	20230915	161300	18076490	4635	4635	4635	4635	0
202	20230915	161200	18076490	4635	4635	4635	4635	0
203	20230915	161100	18076490	4635	4635	4635	4635	0
204	20230915	161000	18076490	4635	4635	4635	4635	0
205	20230915	160900	18076490	4635	4635	4635	4635	0
206	20230915	160800	18076490	4635	4635	4635	4635	0
207	20230915	160700	18076490	4635	4635	4635	4635	0
208	20230915	160600	18076490	4635	4635	4635	4635	0
209	20230915	160500	18076490	4635	4635	4635	4635	0
210	20230915	160400	18076490	4635	4635	4635	4635	0
211	20230915	160300	18076490	4635	4635	4635	4635	0
212	20230915	160200	18076490	4635	4635	4635	4635	83
213	20230915	160100	18076490	4635	4635	4635	4635	0
214	20230915	160000	18076490	4635	4635	4635	4635	0
215	20230915	155900	18076490	4635	4635	4635	4635	0
216	20230915	155800	18076490	4635	4635	4635	4635	0
217	20230915	155700	18076490	4635	4635	4635	4635	0
218	20230915	155600	18076490	4635	4635	4635	4635	0
219	20230915	155500	18076490	4635	4635	4635	4635	0
220	20230915	155400	18076490	4635	4635	4635	4635	0
221	20230915	155300	18076490	4635	4635	4635	4635	0
222	20230915	155200	18076490	4635	4635	4635	4635	0
223	20230915	155100	18076490	4635	4635	4635	4635	0
224	20230915	155000	18076490	4635	4635	4635	4635	0
225	20230915	154900	18076490	4635	4635	4635	4635	0
226	20230915	154800	18076490	4635	4635	4635	4635	0
227	20230915	154700	18076490	4635	4635	4635	4635	0
228	20230915	154600	18076490	4635	4635	4635	4635	0
229	20230915	154500	18076490	4635	4635	4635	4635	0
230	20230915	154400	18076490	4635	4635	4635	4635	0
231	20230915	154300	18076490	4635	4635	4635	4635	0
232	20230915	154200	18076490	4635	4635	4635	4635	0
233	20230915	154100	18076490	4635	4635	4635	4635	0
234	20230915	154000	18076490	4635	4635	4635	4635	0
235	20230915	153900	18076490	4635	4635	4635	4635	0
236	20230915	153800	18076490	4635	4635	4635	4635	0
237	20230915	153700	18076490	4635	4635	4635	4635	0
238	20230915	153600	18076490	4635	4635	4635	4635	0
239	20230915	153500	18076490	4635	4635	4635	4635	0
240	20230915	153400	18076490	4635	4635	4635	4635	0
241	20230915	153300	18076490	4635	4635	4635	4635	0
242	20230915	153200	18076490	4635	4635	4635	4635	83
243	20230915	153100	18076490	4635	4635	4635	4635	0
244	20230915	153000	18076490	4635	4635	4635	4635	83
245	20230915	152900	17691785	4635	4635	4635	4635	0
246	20230915	152800	17691785	4635	4635	4635	4635	0
247	20230915	152700	17691785	4635	4635	4635	4635	0
248	20230915	152600	17691785	4635	4635	4635	4635	0
249	20230915	152500	17691785	4635	4635	4635	4635	0
250	20230915	152400	17691785	4635	4635	4635	4635	0
251	20230915	152300	17691785	4635	4635	4635	4635	0
252	20230915	152200	17691785	4635	4635	4635	4635	0
253	20230915	152100	17691785	4635	4635	4635	4635	0
254	20230915	152000	17691785	4635	4635	4635	4635	0
255	20230915	151900	17691785	4635	4635	4635	4635	0
256	20230915	151800	17691785	4635	4635	4635	4635	10
257	20230915	151700	17645435	4645	4645	4645	4645	0
258	20230915	151600	17645435	4645	4645	4645	4645	8
259	20230915	151500	17608275	4645	4645	4645	4645	0
260	20230915	151400	17608275	4645	4645	4645	4645	0
261	20230915	151300	17608275	4645	4645	4645	4645	70
262	20230915	151200	17283125	4635	4635	4635	4635	0
263	20230915	151100	17283125	4635	4635	4635	4635	100
264	20230915	151000	16819625	4645	4645	4645	4645	0
265	20230915	150900	16819625	4645	4645	4645	4645	0
266	20230915	150800	16819625	4645	4645	4645	4645	0
267	20230915	150700	16819625	4645	4645	4645	4645	4
268	20230915	150600	16801045	4645	4645	4645	4645	0
269	20230915	150500	16801045	4645	4645	4645	4645	0
270	20230915	150400	16801045	4645	4645	4645	4645	0
271	20230915	150300	16801045	4645	4645	4645	4645	4
272	20230915	150200	16782465	4630	4630	4630	4630	0
273	20230915	150100	16782465	4630	4630	4630	4630	0
274	20230915	150000	16782465	4630	4630	4630	4630	0
275	20230915	145900	16782465	4630	4630	4630	4630	0
276	20230915	145800	16782465	4630	4630	4630	4630	0
277	20230915	145700	16782465	4630	4630	4630	4630	0
278	20230915	145600	16782465	4630	4630	4630	4630	0
279	20230915	145500	16782465	4630	4630	4630	4630	0
280	20230915	145400	16782465	4630	4630	4630	4630	0
281	20230915	145300	16782465	4630	4630	4630	4630	0
282	20230915	145200	16782465	4630	4630	4630	4630	0
283	20230915	145100	16782465	4630	4630	4630	4630	0
284	20230915	145000	16782465	4630	4630	4630	4630	0
285	20230915	144900	16782465	4630	4630	4630	4630	0
286	20230915	144800	16782465	4630	4630	4630	4630	0
287	20230915	144700	16782465	4630	4630	4630	4630	0
288	20230915	144600	16782465	4630	4630	4630	4630	0
289	20230915	144500	16782465	4630	4630	4630	4630	0
290	20230915	144400	16782465	4630	4630	4630	4630	0
291	20230915	144300	16782465	4630	4630	4630	4630	0
292	20230915	144200	16782465	4630	4630	4630	4630	0
293	20230915	144100	16782465	4630	4630	4630	4630	0
294	20230915	144000	16782465	4630	4630	4630	4630	0
295	20230915	143900	16782465	4630	4630	4630	4630	0
296	20230915	143800	16782465	4630	4630	4630	4630	6
297	20230915	143700	16754685	4630	4630	4630	4630	0
298	20230915	143600	16754685	4630	4630	4630	4630	29
299	20230915	143500	16620415	4630	4630	4630	4630	0
300	20230915	143400	16620415	4630	4630	4630	4630	0
301	20230915	143300	16620415	4630	4630	4630	4630	0
302	20230915	143200	16620415	4630	4630	4630	4630	0
303	20230915	143100	16620415	4630	4630	4630	4630	0
304	20230915	143000	16620415	4630	4630	4630	4630	0
305	20230915	142900	16620415	4630	4630	4630	4630	0
306	20230915	142800	16620415	4630	4630	4630	4630	0
307	20230915	142700	16620415	4630	4630	4630	4630	0
308	20230915	142600	16620415	4630	4630	4630	4630	0
309	20230915	142500	16620415	4630	4630	4630	4630	0
310	20230915	142400	16620415	4630	4630	4630	4630	0
311	20230915	142300	16620415	4630	4630	4630	4630	0
312	20230915	142200	16620415	4630	4630	4630	4630	0
313	20230915	142100	16620415	4630	4630	4630	4630	0
314	20230915	142000	16620415	4630	4630	4630	4630	0
315	20230915	141900	16620415	4630	4630	4630	4630	0
316	20230915	141800	16620415	4630	4630	4630	4630	0
317	20230915	141700	16620415	4630	4630	4630	4630	0
318	20230915	141600	16620415	4630	4630	4630	4630	0
319	20230915	141500	16620415	4630	4630	4630	4630	0
320	20230915	141400	16620415	4630	4630	4630	4630	0
321	20230915	141300	16620415	4630	4630	4630	4630	0
322	20230915	141200	16620415	4630	4630	4630	4630	0
323	20230915	141100	16620415	4630	4630	4630	4630	3
324	20230915	141000	16606525	4635	4635	4635	4635	0
325	20230915	140900	16606525	4635	4635	4635	4635	0
326	20230915	140800	16606525	4635	4635	4635	4635	0
327	20230915	140700	16606525	4635	4635	4635	4635	0
328	20230915	140600	16606525	4635	4635	4635	4635	0
329	20230915	140500	16606525	4635	4635	4635	4635	0
330	20230915	140400	16606525	4635	4635	4635	4635	0
331	20230915	140300	16606525	4635	4635	4635	4635	0
332	20230915	140200	16606525	4635	4635	4635	4635	0
333	20230915	140100	16606525	4635	4635	4635	4635	0
334	20230915	140000	16606525	4635	4635	4635	4635	79
335	20230915	135900	16240360	4645	4645	4645	4645	0
336	20230915	135800	16240360	4645	4645	4645	4645	0
337	20230915	135700	16240360	4645	4645	4645	4645	0
338	20230915	135600	16240360	4645	4645	4645	4645	0
339	20230915	135500	16240360	4645	4645	4645	4645	0
340	20230915	135400	16240360	4645	4645	4645	4645	0
341	20230915	135300	16240360	4645	4645	4645	4645	0
342	20230915	135200	16240360	4645	4645	4645	4645	0
343	20230915	135100	16240360	4645	4645	4645	4645	10
344	20230915	135000	16193910	4635	4635	4635	4635	0
345	20230915	134900	16193910	4635	4635	4635	4635	0
346	20230915	134800	16193910	4635	4635	4635	4635	0
347	20230915	134700	16193910	4635	4635	4635	4635	0
348	20230915	134600	16193910	4635	4635	4635	4635	212
349	20230915	134500	15211290	4645	4645	4645	4645	0
350	20230915	134400	15211290	4645	4645	4645	4645	0
351	20230915	134300	15211290	4645	4645	4645	4645	0
352	20230915	134200	15211290	4645	4645	4645	4645	0
353	20230915	134100	15211290	4645	4645	4645	4645	0
354	20230915	134000	15211290	4645	4645	4645	4645	0
355	20230915	133900	15211290	4645	4645	4645	4645	0
356	20230915	133800	15211290	4645	4645	4645	4645	0
357	20230915	133700	15211290	4645	4645	4645	4645	0
358	20230915	133600	15211290	4645	4645	4645	4645	0
359	20230915	133500	15211290	4645	4645	4645	4645	0
360	20230915	133400	15211290	4645	4645	4645	4645	0
361	20230915	133300	15211290	4645	4645	4645	4645	0
362	20230915	133200	15211290	4645	4645	4645	4645	0
363	20230915	133100	15211290	4645	4645	4645	4645	0
364	20230915	133000	15211290	4645	4645	4645	4645	2
365	20230915	132900	15202000	4645	4645	4645	4645	0
366	20230915	132800	15202000	4645	4645	4645	4645	0
367	20230915	132700	15202000	4645	4645	4645	4645	0
368	20230915	132600	15202000	4645	4645	4645	4645	0
369	20230915	132500	15202000	4645	4645	4645	4645	0
370	20230915	132400	15202000	4645	4645	4645	4645	0
371	20230915	132300	15202000	4645	4645	4645	4645	0
372	20230915	132200	15202000	4645	4645	4645	4645	0
373	20230915	132100	15202000	4645	4645	4645	4645	0
374	20230915	132000	15202000	4645	4645	4645	4645	0
375	20230915	131900	15202000	4645	4645	4645	4645	0
376	20230915	131800	15202000	4645	4645	4645	4645	0
377	20230915	131700	15202000	4645	4645	4645	4645	0
378	20230915	131600	15202000	4645	4645	4645	4645	0
379	20230915	131500	15202000	4645	4645	4645	4645	0
380	20230915	131400	15202000	4645	4645	4645	4645	0
381	20230915	131300	15202000	4645	4645	4645	4645	0
382	20230915	131200	15202000	4645	4645	4645	4645	0
383	20230915	131100	15202000	4645	4645	4645	4645	0
384	20230915	131000	15202000	4645	4645	4645	4645	0
385	20230915	130900	15202000	4645	4645	4645	4645	0
386	20230915	130800	15202000	4645	4645	4645	4645	0
387	20230915	130700	15202000	4645	4645	4645	4645	0
388	20230915	130600	15202000	4645	4645	4645	4645	0
389	20230915	130500	15202000	4645	4645	4645	4645	0
390	20230915	130400	15202000	4645	4645	4645	4645	10
391	20230915	130300	15155550	4645	4645	4645	4645	0
392	20230915	130200	15155550	4645	4645	4645	4645	10
393	20230915	130100	15109100	4640	4640	4640	4640	0
394	20230915	130000	15109100	4640	4640	4640	4640	0
395	20230915	125900	15109100	4640	4640	4640	4640	0
396	20230915	125800	15109100	4640	4640	4640	4640	0
397	20230915	125700	15109100	4640	4640	4640	4640	0
398	20230915	125600	15109100	4640	4640	4640	4640	0
399	20230915	125500	15109100	4640	4640	4640	4640	0
400	20230915	125400	15109100	4640	4640	4640	4640	0
401	20230915	125300	15109100	4640	4640	4640	4640	0
402	20230915	125200	15109100	4640	4640	4640	4640	0
403	20230915	125100	15109100	4640	4640	4640	4640	0
404	20230915	125000	15109100	4640	4640	4640	4640	0
405	20230915	124900	15109100	4640	4640	4640	4640	0
406	20230915	124800	15109100	4640	4640	4640	4640	0
407	20230915	124700	15109100	4640	4640	4640	4640	0
408	20230915	124600	15109100	4640	4640	4640	4640	0
409	20230915	124500	15109100	4640	4640	4640	4640	0
410	20230915	124400	15109100	4640	4640	4640	4640	50
411	20230915	124300	14877100	4640	4640	4640	4640	0
412	20230915	124200	14877100	4640	4640	4640	4640	0
413	20230915	124100	14877100	4640	4640	4640	4640	0
414	20230915	124000	14877100	4640	4640	4640	4640	0
415	20230915	123900	14877100	4640	4640	4640	4640	0
416	20230915	123800	14877100	4640	4640	4640	4640	0
417	20230915	123700	14877100	4640	4640	4640	4640	0
418	20230915	123600	14877100	4640	4640	4640	4640	0
419	20230915	123500	14877100	4640	4640	4640	4640	0
420	20230915	123400	14877100	4640	4640	4640	4640	0
421	20230915	123300	14877100	4640	4640	4640	4640	0
422	20230915	123200	14877100	4640	4640	4640	4640	0
423	20230915	123100	14877100	4640	4640	4640	4640	0
424	20230915	123000	14877100	4640	4640	4640	4640	0
425	20230915	122900	14877100	4640	4640	4640	4640	1
426	20230915	122800	14872460	4645	4645	4645	4645	0
427	20230915	122700	14872460	4645	4645	4645	4645	0
428	20230915	122600	14872460	4645	4645	4645	4645	0
429	20230915	122500	14872460	4645	4645	4645	4645	0
430	20230915	122400	14872460	4645	4645	4645	4645	0
431	20230915	122300	14872460	4645	4645	4645	4645	2
432	20230915	122200	14863170	4645	4645	4645	4645	0
433	20230915	122100	14863170	4645	4645	4645	4645	0
434	20230915	122000	14863170	4645	4645	4645	4645	0
435	20230915	121900	14863170	4645	4645	4645	4645	0
436	20230915	121800	14863170	4645	4645	4645	4645	0
437	20230915	121700	14863170	4645	4645	4645	4645	0
438	20230915	121600	14863170	4645	4645	4645	4645	17
439	20230915	121500	14784205	4635	4635	4635	4635	0
440	20230915	121400	14784205	4635	4635	4635	4635	0
441	20230915	121300	14784205	4635	4635	4635	4635	0
442	20230915	121200	14784205	4635	4635	4635	4635	0
443	20230915	121100	14784205	4635	4635	4635	4635	0
444	20230915	121000	14784205	4635	4635	4635	4635	0
445	20230915	120900	14784205	4635	4635	4635	4635	0
446	20230915	120800	14784205	4635	4635	4635	4635	0
447	20230915	120700	14784205	4635	4635	4635	4635	0
448	20230915	120600	14784205	4635	4635	4635	4635	0
449	20230915	120500	14784205	4635	4635	4635	4635	0
450	20230915	120400	14784205	4635	4635	4635	4635	0
451	20230915	120300	14784205	4635	4635	4635	4635	0
452	20230915	120200	14784205	4635	4635	4635	4635	0
453	20230915	120100	14784205	4635	4635	4635	4635	0
454	20230915	120000	14784205	4635	4635	4635	4635	0
455	20230915	115900	14784205	4635	4635	4635	4635	0
456	20230915	115800	14784205	4635	4635	4635	4635	22
457	20230915	115700	14682235	4645	4645	4645	4645	0
458	20230915	115600	14682235	4645	4645	4645	4645	0
459	20230915	115500	14682235	4645	4645	4645	4645	0
460	20230915	115400	14682235	4645	4645	4645	4645	0
461	20230915	115300	14682235	4645	4645	4645	4645	0
462	20230915	115200	14682235	4645	4645	4645	4645	0
463	20230915	115100	14682235	4645	4645	4645	4645	0
464	20230915	115000	14682235	4645	4645	4645	4645	0
465	20230915	114900	14682235	4645	4645	4645	4645	0
466	20230915	114800	14682235	4645	4645	4645	4645	0
467	20230915	114700	14682235	4645	4645	4645	4645	0
468	20230915	114600	14682235	4645	4645	4645	4645	0
469	20230915	114500	14682235	4645	4645	4645	4645	0
470	20230915	114400	14682235	4645	4645	4645	4645	0
471	20230915	114300	14682235	4645	4645	4645	4645	0
472	20230915	114200	14682235	4645	4645	4645	4645	0
473	20230915	114100	14682235	4645	4645	4645	4645	0
474	20230915	114000	14682235	4645	4645	4645	4645	0
475	20230915	113900	14682235	4645	4645	4645	4645	0
476	20230915	113800	14682235	4645	4645	4645	4645	0
477	20230915	113700	14682235	4645	4645	4645	4645	0
478	20230915	113600	14682235	4645	4645	4645	4645	0
479	20230915	113500	14682235	4645	4645	4645	4645	0
480	20230915	113400	14682235	4645	4645	4645	4645	0
481	20230915	113300	14682235	4645	4645	4645	4645	0
482	20230915	113200	14682235	4645	4645	4645	4645	12
483	20230915	113100	14626495	4640	4640	4640	4640	0
484	20230915	113000	14626495	4640	4640	4640	4640	0
485	20230915	112900	14626495	4640	4640	4640	4640	0
486	20230915	112800	14626495	4640	4640	4640	4640	10
487	20230915	112700	14580095	4645	4645	4645	4645	0
488	20230915	112600	14580095	4645	4645	4645	4645	7
489	20230915	112500	14547580	4645	4645	4645	4645	0
490	20230915	112400	14547580	4645	4645	4645	4645	0
491	20230915	112300	14547580	4645	4645	4645	4645	0
492	20230915	112200	14547580	4645	4645	4645	4645	0
493	20230915	112100	14547580	4645	4645	4645	4645	0
494	20230915	112000	14547580	4645	4645	4645	4645	0
495	20230915	111900	14547580	4645	4645	4645	4645	0
496	20230915	111800	14547580	4645	4645	4645	4645	0
497	20230915	111700	14547580	4645	4645	4645	4645	0
498	20230915	111600	14547580	4645	4635	4645	4635	27
499	20230915	111500	14422365	4650	4650	4650	4650	0
500	20230915	111400	14422365	4650	4650	4650	4650	0
501	20230915	111300	14422365	4650	4650	4650	4650	0
502	20230915	111200	14422365	4650	4650	4650	4650	0
503	20230915	111100	14422365	4650	4650	4650	4650	0
504	20230915	111000	14422365	4650	4650	4650	4650	0
505	20230915	110900	14422365	4650	4650	4650	4650	0
506	20230915	110800	14422365	4650	4650	4650	4650	0
507	20230915	110700	14422365	4650	4650	4650	4650	0
508	20230915	110600	14422365	4650	4650	4650	4650	0
509	20230915	110500	14422365	4650	4650	4650	4650	0
510	20230915	110400	14422365	4650	4650	4650	4650	0
511	20230915	110300	14422365	4650	4650	4650	4650	0
512	20230915	110200	14422365	4650	4650	4650	4650	0
513	20230915	110100	14422365	4650	4650	4650	4650	0
514	20230915	110000	14422365	4650	4650	4650	4650	0
515	20230915	105900	14422365	4650	4650	4650	4650	0
516	20230915	105800	14422365	4650	4650	4650	4650	0
517	20230915	105700	14422365	4650	4650	4650	4650	0
518	20230915	105600	14422365	4650	4650	4650	4650	0
519	20230915	105500	14422365	4650	4650	4650	4650	0
520	20230915	105400	14422365	4650	4650	4650	4650	0
521	20230915	105300	14422365	4650	4650	4650	4650	0
522	20230915	105200	14422365	4650	4650	4650	4650	13
523	20230915	105100	14361915	4635	4635	4635	4635	0
524	20230915	105000	14361915	4635	4635	4635	4635	0
525	20230915	104900	14361915	4635	4635	4635	4635	0
526	20230915	104800	14361915	4635	4635	4635	4635	0
527	20230915	104700	14361915	4635	4635	4635	4635	0
528	20230915	104600	14361915	4635	4635	4635	4635	1003
529	20230915	104500	9713010	4650	4650	4650	4650	0
530	20230915	104400	9713010	4650	4650	4650	4650	0
531	20230915	104300	9713010	4650	4650	4650	4650	0
532	20230915	104200	9713010	4650	4650	4650	4650	0
533	20230915	104100	9713010	4650	4650	4650	4650	0
534	20230915	104000	9713010	4650	4650	4650	4650	0
535	20230915	103900	9713010	4650	4650	4650	4650	0
536	20230915	103800	9713010	4650	4650	4650	4650	0
537	20230915	103700	9713010	4650	4650	4650	4650	0
538	20230915	103600	9713010	4650	4650	4650	4650	3
539	20230915	103500	9699060	4650	4650	4650	4650	0
540	20230915	103400	9699060	4650	4650	4650	4650	0
541	20230915	103300	9699060	4650	4650	4650	4650	0
542	20230915	103200	9699060	4650	4650	4650	4650	1
543	20230915	103100	9694410	4650	4650	4650	4650	0
544	20230915	103000	9694410	4650	4650	4650	4650	1
545	20230915	102900	9689760	4650	4650	4650	4650	0
546	20230915	102800	9689760	4650	4650	4650	4650	0
547	20230915	102700	9689760	4650	4650	4650	4650	1
548	20230915	102600	9685110	4635	4635	4635	4635	0
549	20230915	102500	9685110	4635	4635	4635	4635	0
550	20230915	102400	9685110	4635	4635	4635	4635	0
551	20230915	102300	9685110	4635	4635	4635	4635	0
552	20230915	102200	9685110	4635	4635	4635	4635	0
553	20230915	102100	9685110	4635	4640	4640	4635	350
554	20230915	102000	8062855	4635	4635	4635	4635	0
555	20230915	101900	8062855	4635	4635	4635	4635	1
556	20230915	101800	8058220	4650	4650	4650	4650	0
557	20230915	101700	8058220	4650	4650	4650	4650	0
558	20230915	101600	8058220	4650	4650	4650	4650	0
559	20230915	101500	8058220	4650	4650	4650	4650	0
560	20230915	101400	8058220	4650	4650	4650	4650	0
561	20230915	101300	8058220	4650	4650	4650	4650	0
562	20230915	101200	8058220	4650	4650	4650	4650	0
563	20230915	101100	8058220	4650	4650	4650	4650	0
564	20230915	101000	8058220	4650	4650	4650	4650	0
565	20230915	100900	8058220	4650	4650	4650	4650	1
566	20230915	100800	8053570	4650	4650	4650	4650	0
567	20230915	100700	8053570	4650	4650	4650	4650	0
568	20230915	100600	8053570	4650	4650	4650	4650	18
569	20230915	100500	7969870	4650	4650	4650	4650	0
570	20230915	100400	7969870	4650	4650	4650	4650	0
571	20230915	100300	7969870	4650	4650	4650	4650	0
572	20230915	100200	7969870	4650	4650	4650	4650	9
573	20230915	100100	7928020	4650	4650	4650	4650	0
574	20230915	100000	7928020	4650	4650	4650	4650	0
575	20230915	095900	7928020	4650	4650	4650	4650	53
576	20230915	095800	7681570	4650	4650	4650	4650	0
577	20230915	095700	7681570	4650	4650	4650	4650	0
578	20230915	095600	7681570	4650	4650	4650	4650	0
579	20230915	095500	7681570	4650	4650	4650	4650	0
580	20230915	095400	7681570	4650	4650	4650	4650	0
581	20230915	095300	7681570	4650	4650	4650	4650	0
582	20230915	095200	7681570	4650	4650	4650	4650	0
583	20230915	095100	7681570	4650	4650	4650	4650	0
584	20230915	095000	7681570	4650	4650	4650	4650	0
585	20230915	094900	7681570	4650	4650	4650	4650	0
586	20230915	094800	7681570	4650	4650	4650	4650	0
587	20230915	094700	7681570	4650	4650	4650	4650	0
588	20230915	094600	7681570	4650	4650	4650	4650	15
589	20230915	094500	7611820	4650	4650	4650	4650	0
590	20230915	094400	7611820	4650	4650	4650	4650	0
591	20230915	094300	7611820	4650	4650	4650	4650	0
592	20230915	094200	7611820	4650	4650	4650	4650	0
593	20230915	094100	7611820	4650	4650	4650	4650	0
594	20230915	094000	7611820	4650	4650	4650	4650	0
595	20230915	093900	7611820	4650	4650	4650	4650	0
596	20230915	093800	7611820	4650	4650	4650	4650	0
597	20230915	093700	7611820	4650	4650	4650	4650	0
598	20230915	093600	7611820	4650	4650	4650	4650	0
599	20230915	093500	7611820	4650	4650	4650	4650	1
600	20230915	093400	7607170	4650	4645	4650	4645	5
601	20230915	093300	7583930	4650	4650	4650	4650	0
602	20230915	093200	7583930	4650	4650	4650	4650	2
603	20230915	093100	7574630	4650	4645	4650	4645	6
604	20230915	093000	7546740	4655	4655	4655	4655	0
605	20230915	092900	7546740	4655	4655	4655	4655	0
606	20230915	092800	7546740	4655	4655	4655	4655	0
607	20230915	092700	7546740	4655	4655	4655	4655	0
608	20230915	092600	7546740	4655	4655	4655	4655	0
609	20230915	092500	7546740	4655	4655	4655	4655	0
610	20230915	092400	7546740	4655	4655	4655	4655	0
611	20230915	092300	7546740	4655	4655	4655	4655	0
612	20230915	092200	7546740	4655	4655	4655	4655	0
613	20230915	092100	7546740	4655	4655	4655	4655	0
614	20230915	092000	7546740	4655	4655	4655	4655	2
615	20230915	091900	7537430	4645	4645	4645	4645	2
616	20230915	091800	7528140	4655	4640	4655	4640	4
617	20230915	091700	7509550	4655	4645	4655	4645	364
618	20230915	091600	5818750	4645	4645	4645	4645	0
619	20230915	091500	5818750	4645	4645	4645	4645	0
620	20230915	091400	5818750	4645	4645	4645	4645	21
621	20230915	091300	5721205	4650	4655	4655	4650	98
622	20230915	091200	5265480	4655	4655	4655	4655	6
623	20230915	091100	5237550	4655	4655	4655	4655	6
624	20230915	091000	5209620	4650	4650	4650	4650	86
625	20230915	090900	4809720	4650	4650	4650	4650	0
626	20230915	090800	4809720	4650	4650	4650	4650	0
627	20230915	090700	4809720	4650	4650	4650	4650	0
628	20230915	090600	4809720	4650	4650	4650	4650	2
629	20230915	090500	4800420	4650	4650	4650	4650	0
630	20230915	090400	4800420	4650	4650	4650	4650	0
631	20230915	090300	4800420	4650	4650	4650	4650	0
632	20230915	090200	4800420	4650	4650	4650	4650	0
633	20230915	090100	4800420	4650	4610	4650	4610	313
634	20230915	090000	3351470	4610	4610	4610	4610	727