KissMeData/037350/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	191200	117627685	4145	4145	4145	4145	649
3	20230906	191100	117627685	4145	4145	4145	4145	0
4	20230906	191000	117627685	4145	4145	4145	4145	0
5	20230906	190900	117627685	4145	4145	4145	4145	0
6	20230906	190800	117627685	4145	4145	4145	4145	0
7	20230906	190700	117627685	4145	4145	4145	4145	0
8	20230906	190600	117627685	4145	4145	4145	4145	0
9	20230906	190500	117627685	4145	4145	4145	4145	0
10	20230906	190400	117627685	4145	4145	4145	4145	0
11	20230906	190300	117627685	4145	4145	4145	4145	0
12	20230906	190200	117627685	4145	4145	4145	4145	0
13	20230906	190100	117627685	4145	4145	4145	4145	0
14	20230906	190000	117627685	4145	4145	4145	4145	0
15	20230906	185900	117627685	4145	4145	4145	4145	0
16	20230906	185800	117627685	4145	4145	4145	4145	0
17	20230906	185700	117627685	4145	4145	4145	4145	0
18	20230906	185600	117627685	4145	4145	4145	4145	0
19	20230906	185500	117627685	4145	4145	4145	4145	0
20	20230906	185400	117627685	4145	4145	4145	4145	0
21	20230906	185300	117627685	4145	4145	4145	4145	0
22	20230906	185200	117627685	4145	4145	4145	4145	0
23	20230906	185100	117627685	4145	4145	4145	4145	0
24	20230906	185000	117627685	4145	4145	4145	4145	0
25	20230906	184900	117627685	4145	4145	4145	4145	0
26	20230906	184800	117627685	4145	4145	4145	4145	0
27	20230906	184700	117627685	4145	4145	4145	4145	0
28	20230906	184600	117627685	4145	4145	4145	4145	0
29	20230906	184500	117627685	4145	4145	4145	4145	0
30	20230906	184400	117627685	4145	4145	4145	4145	0
31	20230906	184300	117627685	4145	4145	4145	4145	0
32	20230906	184200	117627685	4145	4145	4145	4145	649
33	20230906	184100	117627685	4145	4145	4145	4145	0
34	20230906	184000	117627685	4145	4145	4145	4145	0
35	20230906	183900	117627685	4145	4145	4145	4145	0
36	20230906	183800	117627685	4145	4145	4145	4145	0
37	20230906	183700	117627685	4145	4145	4145	4145	0
38	20230906	183600	117627685	4145	4145	4145	4145	0
39	20230906	183500	117627685	4145	4145	4145	4145	0
40	20230906	183400	117627685	4145	4145	4145	4145	0
41	20230906	183300	117627685	4145	4145	4145	4145	0
42	20230906	183200	117627685	4145	4145	4145	4145	0
43	20230906	183100	117627685	4145	4145	4145	4145	0
44	20230906	183000	117627685	4145	4145	4145	4145	0
45	20230906	182900	117627685	4145	4145	4145	4145	0
46	20230906	182800	117627685	4145	4145	4145	4145	0
47	20230906	182700	117627685	4145	4145	4145	4145	0
48	20230906	182600	117627685	4145	4145	4145	4145	0
49	20230906	182500	117627685	4145	4145	4145	4145	0
50	20230906	182400	117627685	4145	4145	4145	4145	0
51	20230906	182300	117627685	4145	4145	4145	4145	0
52	20230906	182200	117627685	4145	4145	4145	4145	0
53	20230906	182100	117627685	4145	4145	4145	4145	0
54	20230906	182000	117627685	4145	4145	4145	4145	0
55	20230906	181900	117627685	4145	4145	4145	4145	0
56	20230906	181800	117627685	4145	4145	4145	4145	0
57	20230906	181700	117627685	4145	4145	4145	4145	0
58	20230906	181600	117627685	4145	4145	4145	4145	0
59	20230906	181500	117627685	4145	4145	4145	4145	0
60	20230906	181400	117627685	4145	4145	4145	4145	0
61	20230906	181300	117627685	4145	4145	4145	4145	0
62	20230906	181200	117627685	4145	4145	4145	4145	649
63	20230906	181100	117627685	4145	4145	4145	4145	0
64	20230906	181000	117627685	4145	4145	4145	4145	0
65	20230906	180900	117627685	4145	4145	4145	4145	0
66	20230906	180800	117627685	4145	4145	4145	4145	0
67	20230906	180700	117627685	4145	4145	4145	4145	0
68	20230906	180600	117627685	4145	4145	4145	4145	0
69	20230906	180500	117627685	4145	4145	4145	4145	0
70	20230906	180400	117627685	4145	4145	4145	4145	0
71	20230906	180300	117627685	4145	4145	4145	4145	0
72	20230906	180200	117627685	4145	4145	4145	4145	0
73	20230906	180100	117627685	4145	4145	4145	4145	0
74	20230906	180000	117627685	4145	4145	4145	4145	0
75	20230906	175900	117627685	4145	4145	4145	4145	0
76	20230906	175800	117627685	4145	4145	4145	4145	0
77	20230906	175700	117627685	4145	4145	4145	4145	0
78	20230906	175600	117627685	4145	4145	4145	4145	0
79	20230906	175500	117627685	4145	4145	4145	4145	0
80	20230906	175400	117627685	4145	4145	4145	4145	0
81	20230906	175300	117627685	4145	4145	4145	4145	0
82	20230906	175200	117627685	4145	4145	4145	4145	0
83	20230906	175100	117627685	4145	4145	4145	4145	0
84	20230906	175000	117627685	4145	4145	4145	4145	0
85	20230906	174900	117627685	4145	4145	4145	4145	0
86	20230906	174800	117627685	4145	4145	4145	4145	0
87	20230906	174700	117627685	4145	4145	4145	4145	0
88	20230906	174600	117627685	4145	4145	4145	4145	0
89	20230906	174500	117627685	4145	4145	4145	4145	0
90	20230906	174400	117627685	4145	4145	4145	4145	0
91	20230906	174300	117627685	4145	4145	4145	4145	0
92	20230906	174200	117627685	4145	4145	4145	4145	649
93	20230906	174100	117627685	4145	4145	4145	4145	0
94	20230906	174000	117627685	4145	4145	4145	4145	0
95	20230906	173900	117627685	4145	4145	4145	4145	0
96	20230906	173800	117627685	4145	4145	4145	4145	0
97	20230906	173700	117627685	4145	4145	4145	4145	0
98	20230906	173600	117627685	4145	4145	4145	4145	0
99	20230906	173500	117627685	4145	4145	4145	4145	0
100	20230906	173400	117627685	4145	4145	4145	4145	0
101	20230906	173300	117627685	4145	4145	4145	4145	0
102	20230906	173200	117627685	4145	4145	4145	4145	0
103	20230906	173100	117627685	4145	4145	4145	4145	0
104	20230906	173000	117627685	4145	4145	4145	4145	0
105	20230906	172900	117627685	4145	4145	4145	4145	0
106	20230906	172800	117627685	4145	4145	4145	4145	0
107	20230906	172700	117627685	4145	4145	4145	4145	0
108	20230906	172600	117627685	4145	4145	4145	4145	0
109	20230906	172500	117627685	4145	4145	4145	4145	0
110	20230906	172400	117627685	4145	4145	4145	4145	0
111	20230906	172300	117627685	4145	4145	4145	4145	0
112	20230906	172200	117627685	4145	4145	4145	4145	0
113	20230906	172100	117627685	4145	4145	4145	4145	0
114	20230906	172000	117627685	4145	4145	4145	4145	0
115	20230906	171900	117627685	4145	4145	4145	4145	0
116	20230906	171800	117627685	4145	4145	4145	4145	0
117	20230906	171700	117627685	4145	4145	4145	4145	0
118	20230906	171600	117627685	4145	4145	4145	4145	0
119	20230906	171500	117627685	4145	4145	4145	4145	0
120	20230906	171400	117627685	4145	4145	4145	4145	0
121	20230906	171300	117627685	4145	4145	4145	4145	0
122	20230906	171200	117627685	4145	4145	4145	4145	649
123	20230906	171100	117627685	4145	4145	4145	4145	0
124	20230906	171000	117627685	4145	4145	4145	4145	0
125	20230906	170900	117627685	4145	4145	4145	4145	0
126	20230906	170800	117627685	4145	4145	4145	4145	0
127	20230906	170700	117627685	4145	4145	4145	4145	0
128	20230906	170600	117627685	4145	4145	4145	4145	0
129	20230906	170500	117627685	4145	4145	4145	4145	0
130	20230906	170400	117627685	4145	4145	4145	4145	0
131	20230906	170300	117627685	4145	4145	4145	4145	0
132	20230906	170200	117627685	4145	4145	4145	4145	0
133	20230906	170100	117627685	4145	4145	4145	4145	0
134	20230906	170000	117627685	4145	4145	4145	4145	0
135	20230906	165900	117627685	4145	4145	4145	4145	0
136	20230906	165800	117627685	4145	4145	4145	4145	0
137	20230906	165700	117627685	4145	4145	4145	4145	0
138	20230906	165600	117627685	4145	4145	4145	4145	0
139	20230906	165500	117627685	4145	4145	4145	4145	0
140	20230906	165400	117627685	4145	4145	4145	4145	0
141	20230906	165300	117627685	4145	4145	4145	4145	0
142	20230906	165200	117627685	4145	4145	4145	4145	0
143	20230906	165100	117627685	4145	4145	4145	4145	0
144	20230906	165000	117627685	4145	4145	4145	4145	0
145	20230906	164900	117627685	4145	4145	4145	4145	0
146	20230906	164800	117627685	4145	4145	4145	4145	0
147	20230906	164700	117627685	4145	4145	4145	4145	0
148	20230906	164600	117627685	4145	4145	4145	4145	0
149	20230906	164500	117627685	4145	4145	4145	4145	0
150	20230906	164400	117627685	4145	4145	4145	4145	0
151	20230906	164300	117627685	4145	4145	4145	4145	0
152	20230906	164200	117627685	4145	4145	4145	4145	649
153	20230906	164100	117627685	4145	4145	4145	4145	0
154	20230906	164000	117627685	4145	4145	4145	4145	0
155	20230906	163900	117627685	4145	4145	4145	4145	0
156	20230906	163800	117627685	4145	4145	4145	4145	0
157	20230906	163700	117627685	4145	4145	4145	4145	0
158	20230906	163600	117627685	4145	4145	4145	4145	0
159	20230906	163500	117627685	4145	4145	4145	4145	0
160	20230906	163400	117627685	4145	4145	4145	4145	0
161	20230906	163300	117627685	4145	4145	4145	4145	0
162	20230906	163200	117627685	4145	4145	4145	4145	0
163	20230906	163100	117627685	4145	4145	4145	4145	0
164	20230906	163000	117627685	4145	4145	4145	4145	0
165	20230906	162900	117627685	4145	4145	4145	4145	0
166	20230906	162800	117627685	4145	4145	4145	4145	0
167	20230906	162700	117627685	4145	4145	4145	4145	0
168	20230906	162600	117627685	4145	4145	4145	4145	0
169	20230906	162500	117627685	4145	4145	4145	4145	0
170	20230906	162400	117627685	4145	4145	4145	4145	0
171	20230906	162300	117627685	4145	4145	4145	4145	0
172	20230906	162200	117627685	4145	4145	4145	4145	0
173	20230906	162100	117627685	4145	4145	4145	4145	0
174	20230906	162000	117627685	4145	4145	4145	4145	0
175	20230906	161900	117627685	4145	4145	4145	4145	0
176	20230906	161800	117627685	4145	4145	4145	4145	0
177	20230906	161700	117627685	4145	4145	4145	4145	0
178	20230906	161600	117627685	4145	4145	4145	4145	0
179	20230906	161500	117627685	4145	4145	4145	4145	0
180	20230906	161400	117627685	4145	4145	4145	4145	0
181	20230906	161300	117627685	4145	4145	4145	4145	0
182	20230906	161200	117627685	4145	4145	4145	4145	649
183	20230906	161100	117627685	4145	4145	4145	4145	0
184	20230906	161000	117627685	4145	4145	4145	4145	0
185	20230906	160900	117627685	4145	4145	4145	4145	0
186	20230906	160800	117627685	4145	4145	4145	4145	0
187	20230906	160700	117627685	4145	4145	4145	4145	0
188	20230906	160600	117627685	4145	4145	4145	4145	0
189	20230906	160500	117627685	4145	4145	4145	4145	0
190	20230906	160400	117627685	4145	4145	4145	4145	0
191	20230906	160300	117627685	4145	4145	4145	4145	0
192	20230906	160200	117627685	4145	4145	4145	4145	0
193	20230906	160100	117627685	4145	4145	4145	4145	0
194	20230906	160000	117627685	4145	4145	4145	4145	0
195	20230906	155900	117627685	4145	4145	4145	4145	0
196	20230906	155800	117627685	4145	4145	4145	4145	0
197	20230906	155700	117627685	4145	4145	4145	4145	0
198	20230906	155600	117627685	4145	4145	4145	4145	0
199	20230906	155500	117627685	4145	4145	4145	4145	0
200	20230906	155400	117627685	4145	4145	4145	4145	0
201	20230906	155300	117627685	4145	4145	4145	4145	0
202	20230906	155200	117627685	4145	4145	4145	4145	0
203	20230906	155100	117627685	4145	4145	4145	4145	0
204	20230906	155000	117627685	4145	4145	4145	4145	0
205	20230906	154900	117627685	4145	4145	4145	4145	0
206	20230906	154800	117627685	4145	4145	4145	4145	0
207	20230906	154700	117627685	4145	4145	4145	4145	0
208	20230906	154600	117627685	4145	4145	4145	4145	0
209	20230906	154500	117627685	4145	4145	4145	4145	0
210	20230906	154400	117627685	4145	4145	4145	4145	0
211	20230906	154300	117627685	4145	4145	4145	4145	0
212	20230906	154200	117627685	4145	4145	4145	4145	649
213	20230906	154100	117627685	4145	4145	4145	4145	0
214	20230906	154000	117627685	4145	4145	4145	4145	0
215	20230906	153900	117627685	4145	4145	4145	4145	0
216	20230906	153800	117627685	4145	4145	4145	4145	0
217	20230906	153700	117627685	4145	4145	4145	4145	0
218	20230906	153600	117627685	4145	4145	4145	4145	0
219	20230906	153500	117627685	4145	4145	4145	4145	0
220	20230906	153400	117627685	4145	4145	4145	4145	0
221	20230906	153300	117627685	4145	4145	4145	4145	0
222	20230906	153200	117627685	4145	4145	4145	4145	0
223	20230906	153100	117627685	4145	4145	4145	4145	0
224	20230906	153000	117627685	4145	4145	4145	4145	649
225	20230906	152900	114937580	4150	4150	4150	4150	0
226	20230906	152800	114937580	4150	4150	4150	4150	0
227	20230906	152700	114937580	4150	4150	4150	4150	0
228	20230906	152600	114937580	4150	4150	4150	4150	0
229	20230906	152500	114937580	4150	4150	4150	4150	0
230	20230906	152400	114937580	4150	4150	4150	4150	0
231	20230906	152300	114937580	4150	4150	4150	4150	0
232	20230906	152200	114937580	4150	4150	4150	4150	0
233	20230906	152100	114937580	4150	4150	4150	4150	0
234	20230906	152000	114937580	4150	4150	4150	4150	0
235	20230906	151900	114937580	4150	4110	4150	4110	2215
236	20230906	151800	105802980	4105	4080	4105	4080	1415
237	20230906	151700	100002715	4075	4075	4075	4075	275
238	20230906	151600	98882090	4070	4070	4070	4070	600
239	20230906	151500	96440090	4070	4075	4075	4070	203
240	20230906	151400	95613865	4075	4075	4075	4075	0
241	20230906	151300	95613865	4075	4075	4075	4075	1
242	20230906	151200	95609790	4070	4070	4070	4070	300
243	20230906	151100	94388790	4070	4070	4070	4070	0
244	20230906	151000	94388790	4070	4075	4075	4070	243
245	20230906	150900	93398730	4080	4080	4080	4080	0
246	20230906	150800	93398730	4080	4080	4080	4080	20
247	20230906	150700	93317130	4100	4100	4100	4100	0
248	20230906	150600	93317130	4100	4100	4100	4100	0
249	20230906	150500	93317130	4100	4100	4100	4100	1
250	20230906	150400	93313030	4090	4085	4090	4085	98
251	20230906	150300	92912260	4090	4090	4090	4090	0
252	20230906	150200	92912260	4090	4090	4090	4090	10
253	20230906	150100	92871360	4090	4090	4090	4090	0
254	20230906	150000	92871360	4090	4090	4090	4090	1
255	20230906	145900	92867270	4075	4075	4075	4075	400
256	20230906	145800	91237270	4070	4070	4070	4070	0
257	20230906	145700	91237270	4070	4070	4070	4070	0
258	20230906	145600	91237270	4070	4070	4070	4070	8
259	20230906	145500	91204710	4070	4075	4075	4070	102
260	20230906	145400	90789320	4075	4075	4075	4075	2033
261	20230906	145300	82504845	4075	4075	4075	4075	0
262	20230906	145200	82504845	4075	4075	4075	4075	4
263	20230906	145100	82488545	4075	4075	4075	4075	114
264	20230906	145000	82023995	4075	4075	4075	4075	2
265	20230906	144900	82015845	4075	4075	4075	4075	292
266	20230906	144800	80825945	4080	4080	4080	4080	1613
267	20230906	144700	74244905	4085	4085	4085	4085	2300
268	20230906	144600	64849405	4085	4085	4085	4085	0
269	20230906	144500	64849405	4085	4085	4085	4085	0
270	20230906	144400	64849405	4085	4085	4085	4085	0
271	20230906	144300	64849405	4085	4085	4085	4085	0
272	20230906	144200	64849405	4085	4085	4085	4085	0
273	20230906	144100	64849405	4085	4085	4085	4085	5
274	20230906	144000	64828980	4090	4090	4090	4090	0
275	20230906	143900	64828980	4090	4090	4090	4090	0
276	20230906	143800	64828980	4090	4090	4090	4090	5
277	20230906	143700	64808530	4090	4090	4090	4090	0
278	20230906	143600	64808530	4090	4090	4090	4090	0
279	20230906	143500	64808530	4090	4090	4090	4090	0
280	20230906	143400	64808530	4090	4090	4090	4090	0
281	20230906	143300	64808530	4090	4090	4090	4090	0
282	20230906	143200	64808530	4090	4090	4090	4090	0
283	20230906	143100	64808530	4090	4090	4090	4090	0
284	20230906	143000	64808530	4090	4090	4090	4090	1
285	20230906	142900	64804440	4090	4090	4090	4090	6
286	20230906	142800	64779900	4090	4090	4090	4090	2
287	20230906	142700	64771720	4085	4085	4085	4085	0
288	20230906	142600	64771720	4085	4085	4085	4085	0
289	20230906	142500	64771720	4085	4085	4085	4085	0
290	20230906	142400	64771720	4085	4085	4085	4085	0
291	20230906	142300	64771720	4085	4085	4085	4085	30
292	20230906	142200	64649170	4090	4090	4090	4090	2
293	20230906	142100	64640990	4090	4090	4090	4090	0
294	20230906	142000	64640990	4090	4090	4090	4090	0
295	20230906	141900	64640990	4090	4090	4090	4090	0
296	20230906	141800	64640990	4090	4090	4090	4090	0
297	20230906	141700	64640990	4090	4090	4090	4090	0
298	20230906	141600	64640990	4090	4090	4090	4090	0
299	20230906	141500	64640990	4090	4090	4090	4090	0
300	20230906	141400	64640990	4090	4090	4090	4090	0
301	20230906	141300	64640990	4090	4090	4090	4090	0
302	20230906	141200	64640990	4090	4090	4090	4090	0
303	20230906	141100	64640990	4090	4090	4090	4090	0
304	20230906	141000	64640990	4090	4090	4090	4090	0
305	20230906	140900	64640990	4090	4090	4090	4090	0
306	20230906	140800	64640990	4090	4090	4090	4090	3
307	20230906	140700	64628720	4090	4090	4090	4090	100
308	20230906	140600	64219720	4085	4085	4085	4085	0
309	20230906	140500	64219720	4085	4085	4085	4085	0
310	20230906	140400	64219720	4085	4085	4085	4085	0
311	20230906	140300	64219720	4085	4085	4085	4085	70
312	20230906	140200	63933770	4085	4085	4085	4085	475
313	20230906	140100	61993395	4085	4085	4085	4085	700
314	20230906	140000	59133895	4085	4085	4085	4085	210
315	20230906	135900	58276045	4085	4085	4085	4085	0
316	20230906	135800	58276045	4085	4085	4085	4085	0
317	20230906	135700	58276045	4085	4085	4085	4085	0
318	20230906	135600	58276045	4085	4085	4085	4085	0
319	20230906	135500	58276045	4085	4085	4085	4085	0
320	20230906	135400	58276045	4085	4085	4085	4085	0
321	20230906	135300	58276045	4085	4085	4085	4085	0
322	20230906	135200	58276045	4085	4085	4085	4085	0
323	20230906	135100	58276045	4085	4085	4085	4085	0
324	20230906	135000	58276045	4085	4085	4085	4085	0
325	20230906	134900	58276045	4085	4085	4085	4085	0
326	20230906	134800	58276045	4085	4085	4085	4085	0
327	20230906	134700	58276045	4085	4085	4085	4085	0
328	20230906	134600	58276045	4085	4085	4085	4085	1
329	20230906	134500	58271960	4085	4090	4090	4085	1243
330	20230906	134400	53193755	4100	4100	4100	4100	0
331	20230906	134300	53193755	4100	4100	4100	4100	0
332	20230906	134200	53193755	4100	4100	4100	4100	0
333	20230906	134100	53193755	4100	4100	4100	4100	0
334	20230906	134000	53193755	4100	4100	4100	4100	0
335	20230906	133900	53193755	4100	4100	4100	4100	0
336	20230906	133800	53193755	4100	4100	4100	4100	1
337	20230906	133700	53189655	4105	4105	4105	4105	1
338	20230906	133600	53185550	4085	4085	4085	4085	0
339	20230906	133500	53185550	4085	4085	4085	4085	0
340	20230906	133400	53185550	4085	4085	4085	4085	0
341	20230906	133300	53185550	4085	4085	4085	4085	0
342	20230906	133200	53185550	4085	4085	4085	4085	0
343	20230906	133100	53185550	4085	4085	4085	4085	0
344	20230906	133000	53185550	4085	4085	4085	4085	0
345	20230906	132900	53185550	4085	4085	4085	4085	0
346	20230906	132800	53185550	4085	4085	4085	4085	0
347	20230906	132700	53185550	4085	4085	4085	4085	0
348	20230906	132600	53185550	4085	4085	4085	4085	0
349	20230906	132500	53185550	4085	4085	4085	4085	0
350	20230906	132400	53185550	4085	4085	4085	4085	0
351	20230906	132300	53185550	4085	4085	4085	4085	0
352	20230906	132200	53185550	4085	4085	4085	4085	0
353	20230906	132100	53185550	4085	4085	4085	4085	0
354	20230906	132000	53185550	4085	4085	4085	4085	0
355	20230906	131900	53185550	4085	4085	4085	4085	0
356	20230906	131800	53185550	4085	4085	4085	4085	0
357	20230906	131700	53185550	4085	4090	4090	4085	205
358	20230906	131600	52348100	4085	4085	4085	4085	300
359	20230906	131500	51122600	4090	4090	4090	4090	0
360	20230906	131400	51122600	4090	4090	4090	4090	0
361	20230906	131300	51122600	4090	4090	4090	4090	0
362	20230906	131200	51122600	4090	4090	4090	4090	212
363	20230906	131100	50255520	4090	4090	4090	4090	0
364	20230906	131000	50255520	4090	4090	4090	4090	0
365	20230906	130900	50255520	4090	4090	4090	4090	0
366	20230906	130800	50255520	4090	4090	4090	4090	0
367	20230906	130700	50255520	4090	4090	4090	4090	0
368	20230906	130600	50255520	4090	4090	4090	4090	0
369	20230906	130500	50255520	4090	4090	4090	4090	0
370	20230906	130400	50255520	4090	4090	4090	4090	0
371	20230906	130300	50255520	4090	4090	4090	4090	0
372	20230906	130200	50255520	4090	4090	4090	4090	0
373	20230906	130100	50255520	4090	4090	4090	4090	34
374	20230906	130000	50116460	4090	4090	4090	4090	0
375	20230906	125900	50116460	4090	4090	4090	4090	0
376	20230906	125800	50116460	4090	4090	4090	4090	144
377	20230906	125700	49527500	4090	4090	4090	4090	0
378	20230906	125600	49527500	4090	4090	4090	4090	0
379	20230906	125500	49527500	4090	4090	4090	4090	0
380	20230906	125400	49527500	4090	4090	4090	4090	0
381	20230906	125300	49527500	4090	4090	4090	4090	0
382	20230906	125200	49527500	4090	4090	4090	4090	0
383	20230906	125100	49527500	4090	4095	4095	4090	164
384	20230906	125000	48856725	4090	4100	4100	4090	82
385	20230906	124900	48521210	4100	4100	4100	4100	0
386	20230906	124800	48521210	4100	4100	4100	4100	33
387	20230906	124700	48385910	4095	4095	4095	4095	0
388	20230906	124600	48385910	4095	4095	4095	4095	0
389	20230906	124500	48385910	4095	4095	4095	4095	0
390	20230906	124400	48385910	4095	4095	4095	4095	0
391	20230906	124300	48385910	4095	4095	4095	4095	0
392	20230906	124200	48385910	4095	4095	4095	4095	0
393	20230906	124100	48385910	4095	4095	4095	4095	0
394	20230906	124000	48385910	4095	4095	4095	4095	0
395	20230906	123900	48385910	4095	4095	4095	4095	0
396	20230906	123800	48385910	4095	4095	4095	4095	0
397	20230906	123700	48385910	4095	4095	4095	4095	0
398	20230906	123600	48385910	4095	4095	4095	4095	0
399	20230906	123500	48385910	4095	4095	4095	4095	496
400	20230906	123400	46354790	4095	4095	4095	4095	0
401	20230906	123300	46354790	4095	4095	4095	4095	0
402	20230906	123200	46354790	4095	4100	4100	4095	904
403	20230906	123100	42649410	4105	4105	4105	4105	0
404	20230906	123000	42649410	4105	4105	4105	4105	0
405	20230906	122900	42649410	4105	4105	4105	4105	0
406	20230906	122800	42649410	4105	4105	4105	4105	0
407	20230906	122700	42649410	4105	4105	4105	4105	0
408	20230906	122600	42649410	4105	4105	4105	4105	0
409	20230906	122500	42649410	4105	4105	4105	4105	0
410	20230906	122400	42649410	4105	4105	4105	4105	0
411	20230906	122300	42649410	4105	4105	4105	4105	0
412	20230906	122200	42649410	4105	4105	4105	4105	0
413	20230906	122100	42649410	4105	4105	4105	4105	0
414	20230906	122000	42649410	4105	4105	4105	4105	0
415	20230906	121900	42649410	4105	4105	4105	4105	0
416	20230906	121800	42649410	4105	4105	4105	4105	0
417	20230906	121700	42649410	4105	4105	4105	4105	0
418	20230906	121600	42649410	4105	4105	4105	4105	0
419	20230906	121500	42649410	4105	4105	4105	4105	0
420	20230906	121400	42649410	4105	4105	4105	4105	0
421	20230906	121300	42649410	4105	4105	4105	4105	0
422	20230906	121200	42649410	4105	4105	4105	4105	0
423	20230906	121100	42649410	4105	4105	4105	4105	0
424	20230906	121000	42649410	4105	4105	4105	4105	0
425	20230906	120900	42649410	4105	4105	4105	4105	0
426	20230906	120800	42649410	4105	4105	4105	4105	1312
427	20230906	120700	37263650	4105	4105	4105	4105	287
428	20230906	120600	36085515	4115	4115	4115	4115	0
429	20230906	120500	36085515	4115	4115	4115	4115	0
430	20230906	120400	36085515	4115	4115	4115	4115	0
431	20230906	120300	36085515	4115	4115	4115	4115	0
432	20230906	120200	36085515	4115	4115	4115	4115	0
433	20230906	120100	36085515	4115	4115	4115	4115	0
434	20230906	120000	36085515	4115	4115	4115	4115	0
435	20230906	115900	36085515	4115	4115	4115	4115	0
436	20230906	115800	36085515	4115	4115	4115	4115	0
437	20230906	115700	36085515	4115	4115	4115	4115	0
438	20230906	115600	36085515	4115	4115	4115	4115	0
439	20230906	115500	36085515	4115	4115	4115	4115	0
440	20230906	115400	36085515	4115	4115	4115	4115	0
441	20230906	115300	36085515	4115	4115	4115	4115	0
442	20230906	115200	36085515	4115	4115	4115	4115	0
443	20230906	115100	36085515	4115	4115	4115	4115	0
444	20230906	115000	36085515	4115	4115	4115	4115	0
445	20230906	114900	36085515	4115	4115	4115	4115	0
446	20230906	114800	36085515	4115	4115	4115	4115	0
447	20230906	114700	36085515	4115	4115	4115	4115	0
448	20230906	114600	36085515	4115	4105	4115	4105	730
449	20230906	114500	33087615	4085	4085	4085	4085	0
450	20230906	114400	33087615	4085	4085	4085	4085	0
451	20230906	114300	33087615	4085	4085	4085	4085	0
452	20230906	114200	33087615	4085	4085	4085	4085	0
453	20230906	114100	33087615	4085	4085	4085	4085	0
454	20230906	114000	33087615	4085	4085	4085	4085	0
455	20230906	113900	33087615	4085	4085	4085	4085	0
456	20230906	113800	33087615	4085	4085	4085	4085	0
457	20230906	113700	33087615	4085	4085	4085	4085	0
458	20230906	113600	33087615	4085	4085	4085	4085	0
459	20230906	113500	33087615	4085	4085	4085	4085	0
460	20230906	113400	33087615	4085	4085	4085	4085	0
461	20230906	113300	33087615	4085	4085	4085	4085	0
462	20230906	113200	33087615	4085	4085	4085	4085	0
463	20230906	113100	33087615	4085	4085	4085	4085	0
464	20230906	113000	33087615	4085	4085	4085	4085	0
465	20230906	112900	33087615	4085	4085	4085	4085	1
466	20230906	112800	33083530	4105	4105	4105	4105	0
467	20230906	112700	33083530	4105	4105	4105	4105	0
468	20230906	112600	33083530	4105	4105	4105	4105	1
469	20230906	112500	33079425	4090	4090	4090	4090	981
470	20230906	112400	29067135	4090	4090	4090	4090	0
471	20230906	112300	29067135	4090	4090	4090	4090	1
472	20230906	112200	29063045	4095	4095	4095	4095	0
473	20230906	112100	29063045	4095	4095	4095	4095	0
474	20230906	112000	29063045	4095	4095	4095	4095	0
475	20230906	111900	29063045	4095	4095	4095	4095	0
476	20230906	111800	29063045	4095	4095	4095	4095	0
477	20230906	111700	29063045	4095	4095	4095	4095	0
478	20230906	111600	29063045	4095	4095	4095	4095	204
479	20230906	111500	28227665	4110	4110	4110	4110	0
480	20230906	111400	28227665	4110	4110	4110	4110	0
481	20230906	111300	28227665	4110	4110	4110	4110	0
482	20230906	111200	28227665	4110	4110	4110	4110	0
483	20230906	111100	28227665	4110	4110	4110	4110	0
484	20230906	111000	28227665	4110	4110	4110	4110	1
485	20230906	110900	28223555	4110	4110	4110	4110	10
486	20230906	110800	28182455	4110	4110	4110	4110	0
487	20230906	110700	28182455	4110	4110	4110	4110	0
488	20230906	110600	28182455	4110	4110	4110	4110	0
489	20230906	110500	28182455	4110	4110	4110	4110	25
490	20230906	110400	28079705	4095	4095	4095	4095	0
491	20230906	110300	28079705	4095	4095	4095	4095	0
492	20230906	110200	28079705	4095	4095	4095	4095	0
493	20230906	110100	28079705	4095	4095	4095	4095	0
494	20230906	110000	28079705	4095	4095	4095	4095	0
495	20230906	105900	28079705	4095	4095	4095	4095	0
496	20230906	105800	28079705	4095	4095	4095	4095	0
497	20230906	105700	28079705	4095	4095	4095	4095	40
498	20230906	105600	27915905	4100	4100	4100	4100	0
499	20230906	105500	27915905	4100	4100	4100	4100	0
500	20230906	105400	27915905	4100	4100	4100	4100	0
501	20230906	105300	27915905	4100	4100	4100	4100	0
502	20230906	105200	27915905	4100	4100	4100	4100	0
503	20230906	105100	27915905	4100	4100	4100	4100	0
504	20230906	105000	27915905	4100	4100	4100	4100	0
505	20230906	104900	27915905	4100	4100	4100	4100	0
506	20230906	104800	27915905	4100	4100	4100	4100	0
507	20230906	104700	27915905	4100	4100	4100	4100	400
508	20230906	104600	26275905	4100	4100	4100	4100	86
509	20230906	104500	25923305	4100	4100	4100	4100	14
510	20230906	104400	25865905	4100	4100	4100	4100	516
511	20230906	104300	23750305	4105	4105	4105	4105	0
512	20230906	104200	23750305	4105	4105	4105	4105	0
513	20230906	104100	23750305	4105	4105	4105	4105	0
514	20230906	104000	23750305	4105	4105	4105	4105	1
515	20230906	103900	23746200	4105	4105	4105	4105	31
516	20230906	103800	23618945	4110	4110	4110	4110	0
517	20230906	103700	23618945	4110	4110	4110	4110	3
518	20230906	103600	23606615	4110	4110	4110	4110	0
519	20230906	103500	23606615	4110	4110	4110	4110	0
520	20230906	103400	23606615	4110	4110	4110	4110	0
521	20230906	103300	23606615	4110	4110	4110	4110	0
522	20230906	103200	23606615	4110	4110	4110	4110	0
523	20230906	103100	23606615	4110	4110	4110	4110	2
524	20230906	103000	23598395	4120	4120	4120	4120	0
525	20230906	102900	23598395	4120	4120	4120	4120	0
526	20230906	102800	23598395	4120	4120	4120	4120	0
527	20230906	102700	23598395	4120	4120	4120	4120	0
528	20230906	102600	23598395	4120	4120	4120	4120	0
529	20230906	102500	23598395	4120	4120	4120	4120	0
530	20230906	102400	23598395	4120	4120	4120	4120	0
531	20230906	102300	23598395	4120	4120	4120	4120	0
532	20230906	102200	23598395	4120	4120	4120	4120	0
533	20230906	102100	23598395	4120	4120	4120	4120	0
534	20230906	102000	23598395	4120	4120	4120	4120	0
535	20230906	101900	23598395	4120	4120	4120	4120	0
536	20230906	101800	23598395	4120	4120	4120	4120	8
537	20230906	101700	23565435	4120	4120	4120	4120	0
538	20230906	101600	23565435	4120	4120	4125	4120	301
539	20230906	101500	22324680	4125	4125	4125	4125	0
540	20230906	101400	22324680	4125	4125	4125	4125	0
541	20230906	101300	22324680	4125	4125	4125	4125	0
542	20230906	101200	22324680	4125	4125	4125	4125	0
543	20230906	101100	22324680	4125	4125	4125	4125	0
544	20230906	101000	22324680	4125	4125	4125	4125	0
545	20230906	100900	22324680	4125	4125	4125	4125	0
546	20230906	100800	22324680	4125	4125	4125	4125	0
547	20230906	100700	22324680	4125	4125	4125	4125	0
548	20230906	100600	22324680	4125	4125	4125	4125	0
549	20230906	100500	22324680	4125	4125	4125	4125	0
550	20230906	100400	22324680	4125	4125	4125	4125	0
551	20230906	100300	22324680	4125	4125	4125	4125	0
552	20230906	100200	22324680	4125	4125	4125	4125	0
553	20230906	100100	22324680	4125	4125	4125	4125	0
554	20230906	100000	22324680	4125	4125	4125	4125	0
555	20230906	095900	22324680	4125	4125	4125	4125	0
556	20230906	095800	22324680	4125	4125	4125	4125	0
557	20230906	095700	22324680	4125	4125	4125	4125	0
558	20230906	095600	22324680	4125	4125	4125	4125	0
559	20230906	095500	22324680	4125	4125	4125	4125	0
560	20230906	095400	22324680	4125	4125	4125	4125	0
561	20230906	095300	22324680	4125	4125	4125	4125	0
562	20230906	095200	22324680	4125	4125	4125	4125	20
563	20230906	095100	22242180	4100	4100	4100	4100	1800
564	20230906	095000	14862180	4125	4125	4125	4125	0
565	20230906	094900	14862180	4125	4125	4125	4125	0
566	20230906	094800	14862180	4125	4125	4125	4125	0
567	20230906	094700	14862180	4125	4125	4125	4125	0
568	20230906	094600	14862180	4125	4125	4125	4125	0
569	20230906	094500	14862180	4125	4125	4125	4125	0
570	20230906	094400	14862180	4125	4125	4125	4125	0
571	20230906	094300	14862180	4125	4125	4125	4125	0
572	20230906	094200	14862180	4125	4125	4125	4125	0
573	20230906	094100	14862180	4125	4125	4125	4125	0
574	20230906	094000	14862180	4125	4125	4125	4125	0
575	20230906	093900	14862180	4125	4125	4125	4125	0
576	20230906	093800	14862180	4125	4125	4125	4125	1
577	20230906	093700	14858055	4125	4125	4125	4125	0
578	20230906	093600	14858055	4125	4125	4125	4125	5
579	20230906	093500	14837430	4125	4125	4125	4125	2
580	20230906	093400	14829180	4125	4125	4125	4125	0
581	20230906	093300	14829180	4125	4125	4125	4125	0
582	20230906	093200	14829180	4125	4125	4125	4125	0
583	20230906	093100	14829180	4125	4115	4125	4095	3002
584	20230906	093000	2517755	4155	4145	4155	4145	2
585	20230906	092900	2509455	4145	4145	4145	4145	1
586	20230906	092800	2505310	4120	4120	4120	4120	0
587	20230906	092700	2505310	4120	4120	4120	4120	0
588	20230906	092600	2505310	4120	4120	4120	4120	0
589	20230906	092500	2505310	4120	4120	4120	4120	0
590	20230906	092400	2505310	4120	4120	4120	4120	0
591	20230906	092300	2505310	4120	4120	4120	4120	0
592	20230906	092200	2505310	4120	4120	4120	4120	0
593	20230906	092100	2505310	4120	4120	4120	4120	0
594	20230906	092000	2505310	4120	4120	4120	4120	30
595	20230906	091900	2381710	4120	4120	4120	4120	0
596	20230906	091800	2381710	4120	4120	4120	4120	0
597	20230906	091700	2381710	4120	4120	4120	4120	0
598	20230906	091600	2381710	4120	4120	4120	4120	0
599	20230906	091500	2381710	4120	4120	4120	4120	0
600	20230906	091400	2381710	4120	4120	4120	4120	0
601	20230906	091300	2381710	4120	4120	4120	4120	0
602	20230906	091200	2381710	4120	4120	4120	4120	0
603	20230906	091100	2381710	4120	4120	4120	4120	0
604	20230906	091000	2381710	4120	4120	4120	4120	0
605	20230906	090900	2381710	4120	4120	4120	4120	0
606	20230906	090800	2381710	4120	4120	4120	4120	1
607	20230906	090700	2377590	4120	4120	4120	4120	0
608	20230906	090600	2377590	4120	4120	4120	4120	0
609	20230906	090500	2377590	4120	4120	4120	4120	0
610	20230906	090400	2377590	4120	4120	4120	4120	0
611	20230906	090300	2377590	4120	4120	4120	4120	0
612	20230906	090200	2377590	4120	4120	4120	4120	0
613	20230906	090100	2377590	4120	4120	4120	4120	0
614	20230906	090000	2377590	4120	4155	4155	4120	577