KissMeData/094800/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	194300	179472125	4040	4040	4040	4040	665
3	20230911	194200	179472125	4040	4040	4040	4040	0
4	20230911	194100	179472125	4040	4040	4040	4040	0
5	20230911	194000	179472125	4040	4040	4040	4040	0
6	20230911	193900	179472125	4040	4040	4040	4040	0
7	20230911	193800	179472125	4040	4040	4040	4040	0
8	20230911	193700	179472125	4040	4040	4040	4040	0
9	20230911	193600	179472125	4040	4040	4040	4040	0
10	20230911	193500	179472125	4040	4040	4040	4040	0
11	20230911	193400	179472125	4040	4040	4040	4040	0
12	20230911	193300	179472125	4040	4040	4040	4040	0
13	20230911	193200	179472125	4040	4040	4040	4040	0
14	20230911	193100	179472125	4040	4040	4040	4040	0
15	20230911	193000	179472125	4040	4040	4040	4040	0
16	20230911	192900	179472125	4040	4040	4040	4040	0
17	20230911	192800	179472125	4040	4040	4040	4040	0
18	20230911	192700	179472125	4040	4040	4040	4040	0
19	20230911	192600	179472125	4040	4040	4040	4040	0
20	20230911	192500	179472125	4040	4040	4040	4040	0
21	20230911	192400	179472125	4040	4040	4040	4040	0
22	20230911	192300	179472125	4040	4040	4040	4040	0
23	20230911	192200	179472125	4040	4040	4040	4040	0
24	20230911	192100	179472125	4040	4040	4040	4040	0
25	20230911	192000	179472125	4040	4040	4040	4040	0
26	20230911	191900	179472125	4040	4040	4040	4040	0
27	20230911	191800	179472125	4040	4040	4040	4040	0
28	20230911	191700	179472125	4040	4040	4040	4040	0
29	20230911	191600	179472125	4040	4040	4040	4040	0
30	20230911	191500	179472125	4040	4040	4040	4040	0
31	20230911	191400	179472125	4040	4040	4040	4040	0
32	20230911	191300	179472125	4040	4040	4040	4040	665
33	20230911	191200	179472125	4040	4040	4040	4040	0
34	20230911	191100	179472125	4040	4040	4040	4040	0
35	20230911	191000	179472125	4040	4040	4040	4040	0
36	20230911	190900	179472125	4040	4040	4040	4040	0
37	20230911	190800	179472125	4040	4040	4040	4040	0
38	20230911	190700	179472125	4040	4040	4040	4040	0
39	20230911	190600	179472125	4040	4040	4040	4040	0
40	20230911	190500	179472125	4040	4040	4040	4040	0
41	20230911	190400	179472125	4040	4040	4040	4040	0
42	20230911	190300	179472125	4040	4040	4040	4040	0
43	20230911	190200	179472125	4040	4040	4040	4040	0
44	20230911	190100	179472125	4040	4040	4040	4040	0
45	20230911	190000	179472125	4040	4040	4040	4040	0
46	20230911	185900	179472125	4040	4040	4040	4040	0
47	20230911	185800	179472125	4040	4040	4040	4040	0
48	20230911	185700	179472125	4040	4040	4040	4040	0
49	20230911	185600	179472125	4040	4040	4040	4040	0
50	20230911	185500	179472125	4040	4040	4040	4040	0
51	20230911	185400	179472125	4040	4040	4040	4040	0
52	20230911	185300	179472125	4040	4040	4040	4040	0
53	20230911	185200	179472125	4040	4040	4040	4040	0
54	20230911	185100	179472125	4040	4040	4040	4040	0
55	20230911	185000	179472125	4040	4040	4040	4040	0
56	20230911	184900	179472125	4040	4040	4040	4040	0
57	20230911	184800	179472125	4040	4040	4040	4040	0
58	20230911	184700	179472125	4040	4040	4040	4040	0
59	20230911	184600	179472125	4040	4040	4040	4040	0
60	20230911	184500	179472125	4040	4040	4040	4040	0
61	20230911	184400	179472125	4040	4040	4040	4040	0
62	20230911	184300	179472125	4040	4040	4040	4040	665
63	20230911	184200	179472125	4040	4040	4040	4040	0
64	20230911	184100	179472125	4040	4040	4040	4040	0
65	20230911	184000	179472125	4040	4040	4040	4040	0
66	20230911	183900	179472125	4040	4040	4040	4040	0
67	20230911	183800	179472125	4040	4040	4040	4040	0
68	20230911	183700	179472125	4040	4040	4040	4040	0
69	20230911	183600	179472125	4040	4040	4040	4040	0
70	20230911	183500	179472125	4040	4040	4040	4040	0
71	20230911	183400	179472125	4040	4040	4040	4040	0
72	20230911	183300	179472125	4040	4040	4040	4040	0
73	20230911	183200	179472125	4040	4040	4040	4040	0
74	20230911	183100	179472125	4040	4040	4040	4040	0
75	20230911	183000	179472125	4040	4040	4040	4040	0
76	20230911	182900	179472125	4040	4040	4040	4040	0
77	20230911	182800	179472125	4040	4040	4040	4040	0
78	20230911	182700	179472125	4040	4040	4040	4040	0
79	20230911	182600	179472125	4040	4040	4040	4040	0
80	20230911	182500	179472125	4040	4040	4040	4040	0
81	20230911	182400	179472125	4040	4040	4040	4040	0
82	20230911	182300	179472125	4040	4040	4040	4040	0
83	20230911	182200	179472125	4040	4040	4040	4040	0
84	20230911	182100	179472125	4040	4040	4040	4040	0
85	20230911	182000	179472125	4040	4040	4040	4040	0
86	20230911	181900	179472125	4040	4040	4040	4040	0
87	20230911	181800	179472125	4040	4040	4040	4040	0
88	20230911	181700	179472125	4040	4040	4040	4040	0
89	20230911	181600	179472125	4040	4040	4040	4040	0
90	20230911	181500	179472125	4040	4040	4040	4040	0
91	20230911	181400	179472125	4040	4040	4040	4040	0
92	20230911	181300	179472125	4040	4040	4040	4040	665
93	20230911	181200	179472125	4040	4040	4040	4040	0
94	20230911	181100	179472125	4040	4040	4040	4040	0
95	20230911	181000	179472125	4040	4040	4040	4040	0
96	20230911	180900	179472125	4040	4040	4040	4040	0
97	20230911	180800	179472125	4040	4040	4040	4040	0
98	20230911	180700	179472125	4040	4040	4040	4040	0
99	20230911	180600	179472125	4040	4040	4040	4040	0
100	20230911	180500	179472125	4040	4040	4040	4040	0
101	20230911	180400	179472125	4040	4040	4040	4040	0
102	20230911	180300	179472125	4040	4040	4040	4040	0
103	20230911	180200	179472125	4040	4040	4040	4040	0
104	20230911	180100	179472125	4040	4040	4040	4040	0
105	20230911	180000	179472125	4040	4040	4040	4040	0
106	20230911	175900	179472125	4040	4040	4040	4040	0
107	20230911	175800	179472125	4040	4040	4040	4040	0
108	20230911	175700	179472125	4040	4040	4040	4040	0
109	20230911	175600	179472125	4040	4040	4040	4040	0
110	20230911	175500	179472125	4040	4040	4040	4040	0
111	20230911	175400	179472125	4040	4040	4040	4040	0
112	20230911	175300	179472125	4040	4040	4040	4040	0
113	20230911	175200	179472125	4040	4040	4040	4040	0
114	20230911	175100	179472125	4040	4040	4040	4040	0
115	20230911	175000	179472125	4040	4040	4040	4040	0
116	20230911	174900	179472125	4040	4040	4040	4040	0
117	20230911	174800	179472125	4040	4040	4040	4040	0
118	20230911	174700	179472125	4040	4040	4040	4040	0
119	20230911	174600	179472125	4040	4040	4040	4040	0
120	20230911	174500	179472125	4040	4040	4040	4040	0
121	20230911	174400	179472125	4040	4040	4040	4040	0
122	20230911	174300	179472125	4040	4040	4040	4040	665
123	20230911	174200	179472125	4040	4040	4040	4040	0
124	20230911	174100	179472125	4040	4040	4040	4040	0
125	20230911	174000	179472125	4040	4040	4040	4040	0
126	20230911	173900	179472125	4040	4040	4040	4040	0
127	20230911	173800	179472125	4040	4040	4040	4040	0
128	20230911	173700	179472125	4040	4040	4040	4040	0
129	20230911	173600	179472125	4040	4040	4040	4040	0
130	20230911	173500	179472125	4040	4040	4040	4040	0
131	20230911	173400	179472125	4040	4040	4040	4040	0
132	20230911	173300	179472125	4040	4040	4040	4040	0
133	20230911	173200	179472125	4040	4040	4040	4040	0
134	20230911	173100	179472125	4040	4040	4040	4040	0
135	20230911	173000	179472125	4040	4040	4040	4040	0
136	20230911	172900	179472125	4040	4040	4040	4040	0
137	20230911	172800	179472125	4040	4040	4040	4040	0
138	20230911	172700	179472125	4040	4040	4040	4040	0
139	20230911	172600	179472125	4040	4040	4040	4040	0
140	20230911	172500	179472125	4040	4040	4040	4040	0
141	20230911	172400	179472125	4040	4040	4040	4040	0
142	20230911	172300	179472125	4040	4040	4040	4040	0
143	20230911	172200	179472125	4040	4040	4040	4040	0
144	20230911	172100	179472125	4040	4040	4040	4040	0
145	20230911	172000	179472125	4040	4040	4040	4040	0
146	20230911	171900	179472125	4040	4040	4040	4040	0
147	20230911	171800	179472125	4040	4040	4040	4040	0
148	20230911	171700	179472125	4040	4040	4040	4040	0
149	20230911	171600	179472125	4040	4040	4040	4040	0
150	20230911	171500	179472125	4040	4040	4040	4040	0
151	20230911	171400	179472125	4040	4040	4040	4040	0
152	20230911	171300	179472125	4040	4040	4040	4040	665
153	20230911	171200	179472125	4040	4040	4040	4040	0
154	20230911	171100	179472125	4040	4040	4040	4040	0
155	20230911	171000	179472125	4040	4040	4040	4040	0
156	20230911	170900	179472125	4040	4040	4040	4040	0
157	20230911	170800	179472125	4040	4040	4040	4040	0
158	20230911	170700	179472125	4040	4040	4040	4040	0
159	20230911	170600	179472125	4040	4040	4040	4040	0
160	20230911	170500	179472125	4040	4040	4040	4040	0
161	20230911	170400	179472125	4040	4040	4040	4040	0
162	20230911	170300	179472125	4040	4040	4040	4040	0
163	20230911	170200	179472125	4040	4040	4040	4040	0
164	20230911	170100	179472125	4040	4040	4040	4040	0
165	20230911	170000	179472125	4040	4040	4040	4040	0
166	20230911	165900	179472125	4040	4040	4040	4040	0
167	20230911	165800	179472125	4040	4040	4040	4040	0
168	20230911	165700	179472125	4040	4040	4040	4040	0
169	20230911	165600	179472125	4040	4040	4040	4040	0
170	20230911	165500	179472125	4040	4040	4040	4040	0
171	20230911	165400	179472125	4040	4040	4040	4040	0
172	20230911	165300	179472125	4040	4040	4040	4040	0
173	20230911	165200	179472125	4040	4040	4040	4040	0
174	20230911	165100	179472125	4040	4040	4040	4040	0
175	20230911	165000	179472125	4040	4040	4040	4040	0
176	20230911	164900	179472125	4040	4040	4040	4040	0
177	20230911	164800	179472125	4040	4040	4040	4040	0
178	20230911	164700	179472125	4040	4040	4040	4040	0
179	20230911	164600	179472125	4040	4040	4040	4040	0
180	20230911	164500	179472125	4040	4040	4040	4040	0
181	20230911	164400	179472125	4040	4040	4040	4040	0
182	20230911	164300	179472125	4040	4040	4040	4040	665
183	20230911	164200	179472125	4040	4040	4040	4040	0
184	20230911	164100	179472125	4040	4040	4040	4040	0
185	20230911	164000	179472125	4040	4040	4040	4040	0
186	20230911	163900	179472125	4040	4040	4040	4040	0
187	20230911	163800	179472125	4040	4040	4040	4040	0
188	20230911	163700	179472125	4040	4040	4040	4040	0
189	20230911	163600	179472125	4040	4040	4040	4040	0
190	20230911	163500	179472125	4040	4040	4040	4040	0
191	20230911	163400	179472125	4040	4040	4040	4040	0
192	20230911	163300	179472125	4040	4040	4040	4040	0
193	20230911	163200	179472125	4040	4040	4040	4040	0
194	20230911	163100	179472125	4040	4040	4040	4040	0
195	20230911	163000	179472125	4040	4040	4040	4040	0
196	20230911	162900	179472125	4040	4040	4040	4040	0
197	20230911	162800	179472125	4040	4040	4040	4040	0
198	20230911	162700	179472125	4040	4040	4040	4040	0
199	20230911	162600	179472125	4040	4040	4040	4040	0
200	20230911	162500	179472125	4040	4040	4040	4040	0
201	20230911	162400	179472125	4040	4040	4040	4040	0
202	20230911	162300	179472125	4040	4040	4040	4040	0
203	20230911	162200	179472125	4040	4040	4040	4040	0
204	20230911	162100	179472125	4040	4040	4040	4040	0
205	20230911	162000	179472125	4040	4040	4040	4040	0
206	20230911	161900	179472125	4040	4040	4040	4040	0
207	20230911	161800	179472125	4040	4040	4040	4040	0
208	20230911	161700	179472125	4040	4040	4040	4040	0
209	20230911	161600	179472125	4040	4040	4040	4040	0
210	20230911	161500	179472125	4040	4040	4040	4040	0
211	20230911	161400	179472125	4040	4040	4040	4040	0
212	20230911	161300	179472125	4040	4040	4040	4040	665
213	20230911	161200	179472125	4040	4040	4040	4040	0
214	20230911	161100	179472125	4040	4040	4040	4040	0
215	20230911	161000	179472125	4040	4040	4040	4040	0
216	20230911	160900	179472125	4040	4040	4040	4040	0
217	20230911	160800	179472125	4040	4040	4040	4040	0
218	20230911	160700	179472125	4040	4040	4040	4040	0
219	20230911	160600	179472125	4040	4040	4040	4040	0
220	20230911	160500	179472125	4040	4040	4040	4040	0
221	20230911	160400	179472125	4040	4040	4040	4040	0
222	20230911	160300	179472125	4040	4040	4040	4040	0
223	20230911	160200	179472125	4040	4040	4040	4040	0
224	20230911	160100	179472125	4040	4040	4040	4040	0
225	20230911	160000	179472125	4040	4040	4040	4040	0
226	20230911	155900	179472125	4040	4040	4040	4040	0
227	20230911	155800	179472125	4040	4040	4040	4040	0
228	20230911	155700	179472125	4040	4040	4040	4040	0
229	20230911	155600	179472125	4040	4040	4040	4040	0
230	20230911	155500	179472125	4040	4040	4040	4040	0
231	20230911	155400	179472125	4040	4040	4040	4040	0
232	20230911	155300	179472125	4040	4040	4040	4040	0
233	20230911	155200	179472125	4040	4040	4040	4040	0
234	20230911	155100	179472125	4040	4040	4040	4040	0
235	20230911	155000	179472125	4040	4040	4040	4040	0
236	20230911	154900	179472125	4040	4040	4040	4040	0
237	20230911	154800	179472125	4040	4040	4040	4040	0
238	20230911	154700	179472125	4040	4040	4040	4040	0
239	20230911	154600	179472125	4040	4040	4040	4040	0
240	20230911	154500	179472125	4040	4040	4040	4040	0
241	20230911	154400	179472125	4040	4040	4040	4040	0
242	20230911	154300	179472125	4040	4040	4040	4040	665
243	20230911	154200	179472125	4040	4040	4040	4040	0
244	20230911	154100	179472125	4040	4040	4040	4040	0
245	20230911	154000	179472125	4040	4040	4040	4040	0
246	20230911	153900	179472125	4040	4040	4040	4040	0
247	20230911	153800	179472125	4040	4040	4040	4040	0
248	20230911	153700	179472125	4040	4040	4040	4040	0
249	20230911	153600	179472125	4040	4040	4040	4040	0
250	20230911	153500	179472125	4040	4040	4040	4040	0
251	20230911	153400	179472125	4040	4040	4040	4040	0
252	20230911	153300	179472125	4040	4040	4040	4040	0
253	20230911	153200	179472125	4040	4040	4040	4040	0
254	20230911	153100	179472125	4040	4040	4040	4040	0
255	20230911	153000	179472125	4040	4040	4040	4040	665
256	20230911	152900	176785525	4030	4030	4030	4030	0
257	20230911	152800	176785525	4030	4030	4030	4030	0
258	20230911	152700	176785525	4030	4030	4030	4030	0
259	20230911	152600	176785525	4030	4030	4030	4030	0
260	20230911	152500	176785525	4030	4030	4030	4030	0
261	20230911	152400	176785525	4030	4030	4030	4030	0
262	20230911	152300	176785525	4030	4030	4030	4030	0
263	20230911	152200	176785525	4030	4030	4030	4030	0
264	20230911	152100	176785525	4030	4030	4030	4030	0
265	20230911	152000	176785525	4030	4030	4030	4030	0
266	20230911	151900	176785525	4030	4030	4030	4030	0
267	20230911	151800	176785525	4030	4030	4030	4030	0
268	20230911	151700	176785525	4030	4065	4065	4020	10577
269	20230911	151600	134043370	4080	4080	4080	4080	0
270	20230911	151500	134043370	4080	4080	4080	4075	1221
271	20230911	151400	129061695	4080	4080	4080	4080	180
272	20230911	151300	128327295	4075	4075	4075	4075	0
273	20230911	151200	128327295	4075	4075	4075	4075	0
274	20230911	151100	128327295	4075	4075	4075	4075	0
275	20230911	151000	128327295	4075	4075	4075	4075	0
276	20230911	150900	128327295	4075	4075	4075	4075	0
277	20230911	150800	128327295	4075	4075	4075	4075	0
278	20230911	150700	128327295	4075	4075	4075	4075	0
279	20230911	150600	128327295	4075	4075	4075	4075	0
280	20230911	150500	128327295	4075	4075	4075	4075	0
281	20230911	150400	128327295	4075	4075	4075	4075	0
282	20230911	150300	128327295	4075	4075	4075	4075	0
283	20230911	150200	128327295	4075	4075	4075	4075	0
284	20230911	150100	128327295	4075	4075	4075	4075	0
285	20230911	150000	128327295	4075	4075	4075	4075	0
286	20230911	145900	128327295	4075	4075	4075	4075	0
287	20230911	145800	128327295	4075	4075	4075	4075	0
288	20230911	145700	128327295	4075	4075	4075	4075	0
289	20230911	145600	128327295	4075	4075	4075	4075	0
290	20230911	145500	128327295	4075	4075	4075	4075	0
291	20230911	145400	128327295	4075	4075	4075	4075	0
292	20230911	145300	128327295	4075	4075	4075	4075	0
293	20230911	145200	128327295	4075	4075	4075	4075	0
294	20230911	145100	128327295	4075	4075	4075	4075	0
295	20230911	145000	128327295	4075	4075	4075	4075	0
296	20230911	144900	128327295	4075	4075	4075	4075	0
297	20230911	144800	128327295	4075	4075	4075	4075	0
298	20230911	144700	128327295	4075	4075	4075	4075	0
299	20230911	144600	128327295	4075	4075	4075	4075	0
300	20230911	144500	128327295	4075	4075	4075	4075	0
301	20230911	144400	128327295	4075	4075	4075	4075	0
302	20230911	144300	128327295	4075	4075	4075	4075	0
303	20230911	144200	128327295	4075	4075	4075	4075	0
304	20230911	144100	128327295	4075	4075	4075	4075	0
305	20230911	144000	128327295	4075	4075	4075	4075	0
306	20230911	143900	128327295	4075	4075	4075	4075	0
307	20230911	143800	128327295	4075	4075	4075	4075	0
308	20230911	143700	128327295	4075	4075	4075	4075	0
309	20230911	143600	128327295	4075	4075	4075	4075	0
310	20230911	143500	128327295	4075	4075	4075	4075	0
311	20230911	143400	128327295	4075	4075	4075	4075	0
312	20230911	143300	128327295	4075	4075	4075	4075	0
313	20230911	143200	128327295	4075	4075	4075	4075	0
314	20230911	143100	128327295	4075	4075	4075	4075	0
315	20230911	143000	128327295	4075	4075	4075	4075	0
316	20230911	142900	128327295	4075	4075	4075	4075	0
317	20230911	142800	128327295	4075	4075	4075	4075	0
318	20230911	142700	128327295	4075	4075	4075	4075	0
319	20230911	142600	128327295	4075	4075	4075	4075	0
320	20230911	142500	128327295	4075	4075	4075	4075	0
321	20230911	142400	128327295	4075	4075	4075	4075	0
322	20230911	142300	128327295	4075	4075	4075	4075	0
323	20230911	142200	128327295	4075	4075	4075	4075	0
324	20230911	142100	128327295	4075	4075	4075	4075	0
325	20230911	142000	128327295	4075	4075	4075	4075	0
326	20230911	141900	128327295	4075	4075	4075	4075	0
327	20230911	141800	128327295	4075	4075	4075	4075	7
328	20230911	141700	128298770	4075	4080	4080	4075	841
329	20230911	141600	124867600	4080	4080	4080	4080	0
330	20230911	141500	124867600	4080	4080	4080	4080	0
331	20230911	141400	124867600	4080	4080	4080	4080	0
332	20230911	141300	124867600	4080	4080	4080	4080	0
333	20230911	141200	124867600	4080	4080	4080	4080	0
334	20230911	141100	124867600	4080	4080	4080	4080	0
335	20230911	141000	124867600	4080	4080	4080	4080	0
336	20230911	140900	124867600	4080	4080	4080	4080	0
337	20230911	140800	124867600	4080	4080	4080	4080	0
338	20230911	140700	124867600	4080	4080	4080	4080	0
339	20230911	140600	124867600	4080	4080	4080	4080	0
340	20230911	140500	124867600	4080	4080	4080	4080	0
341	20230911	140400	124867600	4080	4080	4080	4080	0
342	20230911	140300	124867600	4080	4080	4080	4080	0
343	20230911	140200	124867600	4080	4080	4080	4080	0
344	20230911	140100	124867600	4080	4080	4080	4080	0
345	20230911	140000	124867600	4080	4080	4080	4080	889
346	20230911	135900	121240480	4080	4065	4080	4065	3759
347	20230911	135800	105933855	4050	4050	4050	4050	0
348	20230911	135700	105933855	4050	4050	4050	4050	0
349	20230911	135600	105933855	4050	4050	4055	4050	2451
350	20230911	135500	96003555	4045	4045	4045	4045	0
351	20230911	135400	96003555	4045	4045	4045	4045	0
352	20230911	135300	96003555	4045	4045	4045	4045	0
353	20230911	135200	96003555	4045	4045	4045	4045	0
354	20230911	135100	96003555	4045	4045	4045	4045	0
355	20230911	135000	96003555	4045	4045	4045	4045	0
356	20230911	134900	96003555	4045	4045	4045	4045	0
357	20230911	134800	96003555	4045	4045	4045	4045	0
358	20230911	134700	96003555	4045	4045	4045	4045	0
359	20230911	134600	96003555	4045	4045	4045	4045	0
360	20230911	134500	96003555	4045	4045	4045	4045	0
361	20230911	134400	96003555	4045	4045	4045	4045	0
362	20230911	134300	96003555	4045	4045	4045	4045	0
363	20230911	134200	96003555	4045	4045	4045	4045	0
364	20230911	134100	96003555	4045	4045	4045	4045	0
365	20230911	134000	96003555	4045	4045	4045	4045	0
366	20230911	133900	96003555	4045	4045	4045	4045	0
367	20230911	133800	96003555	4045	4045	4045	4045	0
368	20230911	133700	96003555	4045	4045	4045	4045	0
369	20230911	133600	96003555	4045	4045	4045	4045	0
370	20230911	133500	96003555	4045	4045	4045	4045	0
371	20230911	133400	96003555	4045	4045	4045	4045	0
372	20230911	133300	96003555	4045	4045	4045	4045	52
373	20230911	133200	95793215	4045	4045	4045	4045	0
374	20230911	133100	95793215	4045	4045	4045	4045	0
375	20230911	133000	95793215	4045	4045	4045	4045	0
376	20230911	132900	95793215	4045	4045	4045	4045	0
377	20230911	132800	95793215	4045	4045	4045	4045	0
378	20230911	132700	95793215	4045	4045	4045	4045	3
379	20230911	132600	95781080	4045	4040	4045	4035	758
380	20230911	132500	92718920	4040	4040	4040	4040	0
381	20230911	132400	92718920	4040	4040	4040	4040	0
382	20230911	132300	92718920	4040	4040	4040	4040	0
383	20230911	132200	92718920	4040	4040	4040	4040	1070
384	20230911	132100	88396120	4045	4045	4045	4045	1
385	20230911	132000	88392075	4040	4040	4040	4040	0
386	20230911	131900	88392075	4040	4040	4040	4040	0
387	20230911	131800	88392075	4040	4040	4040	4040	0
388	20230911	131700	88392075	4040	4040	4040	4040	0
389	20230911	131600	88392075	4040	4040	4040	4040	0
390	20230911	131500	88392075	4040	4040	4040	4040	0
391	20230911	131400	88392075	4040	4040	4040	4040	0
392	20230911	131300	88392075	4040	4040	4040	4040	0
393	20230911	131200	88392075	4040	4040	4040	4040	0
394	20230911	131100	88392075	4040	4040	4040	4040	0
395	20230911	131000	88392075	4040	4040	4040	4040	0
396	20230911	130900	88392075	4040	4040	4040	4040	0
397	20230911	130800	88392075	4040	4040	4040	4040	0
398	20230911	130700	88392075	4040	4040	4040	4040	0
399	20230911	130600	88392075	4040	4040	4040	4040	0
400	20230911	130500	88392075	4040	4040	4040	4040	0
401	20230911	130400	88392075	4040	4040	4040	4040	0
402	20230911	130300	88392075	4040	4040	4040	4040	0
403	20230911	130200	88392075	4040	4040	4040	4040	0
404	20230911	130100	88392075	4040	4040	4040	4040	0
405	20230911	130000	88392075	4040	4040	4040	4040	0
406	20230911	125900	88392075	4040	4040	4040	4040	0
407	20230911	125800	88392075	4040	4040	4040	4040	0
408	20230911	125700	88392075	4040	4040	4040	4040	0
409	20230911	125600	88392075	4040	4040	4040	4040	0
410	20230911	125500	88392075	4040	4040	4040	4040	0
411	20230911	125400	88392075	4040	4040	4040	4040	0
412	20230911	125300	88392075	4040	4040	4040	4040	2
413	20230911	125200	88383995	4040	4040	4040	4040	0
414	20230911	125100	88383995	4040	4040	4040	4040	0
415	20230911	125000	88383995	4040	4040	4040	4040	0
416	20230911	124900	88383995	4040	4040	4040	4040	0
417	20230911	124800	88383995	4040	4040	4040	4040	0
418	20230911	124700	88383995	4040	4040	4040	4040	0
419	20230911	124600	88383995	4040	4060	4060	4040	1323
420	20230911	124500	83037210	4060	4060	4060	4060	0
421	20230911	124400	83037210	4060	4060	4060	4060	0
422	20230911	124300	83037210	4060	4060	4060	4060	0
423	20230911	124200	83037210	4060	4060	4060	4060	0
424	20230911	124100	83037210	4060	4060	4060	4060	0
425	20230911	124000	83037210	4060	4060	4060	4060	0
426	20230911	123900	83037210	4060	4060	4060	4060	2
427	20230911	123800	83029090	4065	4065	4065	4065	0
428	20230911	123700	83029090	4065	4065	4065	4065	0
429	20230911	123600	83029090	4065	4065	4065	4065	0
430	20230911	123500	83029090	4065	4065	4065	4065	3
431	20230911	123400	83016895	4060	4060	4060	4060	0
432	20230911	123300	83016895	4060	4060	4060	4060	0
433	20230911	123200	83016895	4060	4060	4060	4060	0
434	20230911	123100	83016895	4060	4060	4060	4060	0
435	20230911	123000	83016895	4060	4060	4060	4060	0
436	20230911	122900	83016895	4060	4060	4060	4060	0
437	20230911	122800	83016895	4060	4060	4060	4060	0
438	20230911	122700	83016895	4060	4060	4060	4060	0
439	20230911	122600	83016895	4060	4060	4060	4060	0
440	20230911	122500	83016895	4060	4060	4060	4060	0
441	20230911	122400	83016895	4060	4070	4080	4010	13688
442	20230911	122300	27766265	4080	4080	4080	4080	0
443	20230911	122200	27766265	4080	4080	4080	4080	0
444	20230911	122100	27766265	4080	4080	4080	4080	0
445	20230911	122000	27766265	4080	4080	4080	4080	0
446	20230911	121900	27766265	4080	4080	4080	4080	0
447	20230911	121800	27766265	4080	4080	4080	4080	0
448	20230911	121700	27766265	4080	4080	4080	4080	0
449	20230911	121600	27766265	4080	4080	4080	4080	0
450	20230911	121500	27766265	4080	4080	4080	4080	0
451	20230911	121400	27766265	4080	4080	4080	4080	0
452	20230911	121300	27766265	4080	4080	4080	4080	0
453	20230911	121200	27766265	4080	4080	4080	4080	710
454	20230911	121100	24869465	4080	4080	4080	4070	997
455	20230911	121000	20802115	4080	4080	4080	4080	0
456	20230911	120900	20802115	4080	4080	4080	4080	0
457	20230911	120800	20802115	4080	4080	4080	4080	0
458	20230911	120700	20802115	4080	4080	4080	4080	0
459	20230911	120600	20802115	4080	4080	4080	4080	0
460	20230911	120500	20802115	4080	4080	4080	4080	0
461	20230911	120400	20802115	4080	4080	4080	4080	0
462	20230911	120300	20802115	4080	4080	4080	4080	0
463	20230911	120200	20802115	4080	4080	4080	4080	0
464	20230911	120100	20802115	4080	4080	4080	4080	0
465	20230911	120000	20802115	4080	4080	4080	4080	0
466	20230911	115900	20802115	4080	4080	4080	4080	0
467	20230911	115800	20802115	4080	4080	4080	4080	0
468	20230911	115700	20802115	4080	4080	4080	4080	0
469	20230911	115600	20802115	4080	4080	4080	4080	0
470	20230911	115500	20802115	4080	4080	4080	4080	0
471	20230911	115400	20802115	4080	4080	4080	4080	0
472	20230911	115300	20802115	4080	4080	4080	4080	0
473	20230911	115200	20802115	4080	4080	4080	4080	0
474	20230911	115100	20802115	4080	4080	4080	4080	0
475	20230911	115000	20802115	4080	4080	4080	4080	0
476	20230911	114900	20802115	4080	4085	4085	4080	135
477	20230911	114800	20250690	4080	4080	4080	4080	0
478	20230911	114700	20250690	4080	4080	4080	4080	0
479	20230911	114600	20250690	4080	4080	4080	4080	0
480	20230911	114500	20250690	4080	4080	4080	4080	0
481	20230911	114400	20250690	4080	4080	4080	4080	0
482	20230911	114300	20250690	4080	4080	4080	4080	0
483	20230911	114200	20250690	4080	4080	4080	4080	0
484	20230911	114100	20250690	4080	4080	4080	4080	0
485	20230911	114000	20250690	4080	4080	4080	4080	0
486	20230911	113900	20250690	4080	4080	4080	4075	1079
487	20230911	113800	15848765	4085	4085	4085	4085	0
488	20230911	113700	15848765	4085	4085	4085	4085	0
489	20230911	113600	15848765	4085	4085	4085	4085	0
490	20230911	113500	15848765	4085	4085	4085	4085	0
491	20230911	113400	15848765	4085	4085	4085	4085	0
492	20230911	113300	15848765	4085	4085	4085	4085	0
493	20230911	113200	15848765	4085	4085	4085	4085	0
494	20230911	113100	15848765	4085	4085	4085	4085	1
495	20230911	113000	15844680	4085	4085	4085	4085	3
496	20230911	112900	15832425	4085	4085	4085	4085	0
497	20230911	112800	15832425	4085	4085	4085	4085	0
498	20230911	112700	15832425	4085	4085	4085	4085	0
499	20230911	112600	15832425	4085	4085	4085	4085	0
500	20230911	112500	15832425	4085	4085	4085	4085	0
501	20230911	112400	15832425	4085	4085	4085	4085	0
502	20230911	112300	15832425	4085	4085	4085	4085	0
503	20230911	112200	15832425	4085	4085	4085	4085	11
504	20230911	112100	15787490	4065	4065	4065	4065	0
505	20230911	112000	15787490	4065	4065	4065	4065	0
506	20230911	111900	15787490	4065	4065	4065	4065	0
507	20230911	111800	15787490	4065	4065	4065	4065	0
508	20230911	111700	15787490	4065	4065	4065	4065	0
509	20230911	111600	15787490	4065	4065	4065	4065	0
510	20230911	111500	15787490	4065	4065	4065	4065	0
511	20230911	111400	15787490	4065	4065	4065	4065	0
512	20230911	111300	15787490	4065	4065	4065	4065	0
513	20230911	111200	15787490	4065	4065	4065	4065	0
514	20230911	111100	15787490	4065	4065	4065	4065	0
515	20230911	111000	15787490	4065	4065	4065	4065	0
516	20230911	110900	15787490	4065	4065	4065	4065	0
517	20230911	110800	15787490	4065	4065	4065	4065	0
518	20230911	110700	15787490	4065	4065	4065	4065	0
519	20230911	110600	15787490	4065	4065	4065	4065	0
520	20230911	110500	15787490	4065	4065	4065	4065	0
521	20230911	110400	15787490	4065	4065	4065	4065	0
522	20230911	110300	15787490	4065	4065	4065	4065	0
523	20230911	110200	15787490	4065	4065	4065	4065	0
524	20230911	110100	15787490	4065	4065	4065	4065	0
525	20230911	110000	15787490	4065	4065	4065	4065	0
526	20230911	105900	15787490	4065	4065	4065	4065	0
527	20230911	105800	15787490	4065	4065	4065	4065	0
528	20230911	105700	15787490	4065	4065	4065	4065	0
529	20230911	105600	15787490	4065	4065	4065	4065	0
530	20230911	105500	15787490	4065	4065	4065	4065	0
531	20230911	105400	15787490	4065	4065	4065	4065	0
532	20230911	105300	15787490	4065	4065	4065	4065	0
533	20230911	105200	15787490	4065	4065	4065	4065	0
534	20230911	105100	15787490	4065	4065	4065	4065	0
535	20230911	105000	15787490	4065	4065	4065	4065	0
536	20230911	104900	15787490	4065	4080	4080	4065	2000
537	20230911	104800	7650340	4085	4085	4085	4085	0
538	20230911	104700	7650340	4085	4085	4085	4085	0
539	20230911	104600	7650340	4085	4085	4085	4085	0
540	20230911	104500	7650340	4085	4085	4085	4085	0
541	20230911	104400	7650340	4085	4085	4085	4085	0
542	20230911	104300	7650340	4085	4085	4085	4085	0
543	20230911	104200	7650340	4085	4085	4085	4085	0
544	20230911	104100	7650340	4085	4085	4085	4085	0
545	20230911	104000	7650340	4085	4085	4085	4085	0
546	20230911	103900	7650340	4085	4085	4085	4085	0
547	20230911	103800	7650340	4085	4085	4085	4085	0
548	20230911	103700	7650340	4085	4085	4085	4085	0
549	20230911	103600	7650340	4085	4085	4085	4085	0
550	20230911	103500	7650340	4085	4085	4085	4085	0
551	20230911	103400	7650340	4085	4085	4085	4085	0
552	20230911	103300	7650340	4085	4085	4085	4085	0
553	20230911	103200	7650340	4085	4085	4085	4085	0
554	20230911	103100	7650340	4085	4085	4085	4085	0
555	20230911	103000	7650340	4085	4085	4085	4085	0
556	20230911	102900	7650340	4085	4085	4085	4085	5
557	20230911	102800	7629915	4085	4085	4085	4085	0
558	20230911	102700	7629915	4085	4085	4085	4085	0
559	20230911	102600	7629915	4085	4085	4085	4085	0
560	20230911	102500	7629915	4085	4085	4085	4085	0
561	20230911	102400	7629915	4085	4085	4085	4085	0
562	20230911	102300	7629915	4085	4085	4085	4085	0
563	20230911	102200	7629915	4085	4085	4085	4085	0
564	20230911	102100	7629915	4085	4085	4085	4085	0
565	20230911	102000	7629915	4085	4085	4085	4085	58
566	20230911	101900	7392985	4085	4090	4090	4085	342
567	20230911	101800	5995875	4085	4085	4085	4085	0
568	20230911	101700	5995875	4085	4085	4085	4085	0
569	20230911	101600	5995875	4085	4085	4085	4085	5
570	20230911	101500	5975450	4085	4085	4085	4085	8
571	20230911	101400	5942770	4085	4085	4085	4085	0
572	20230911	101300	5942770	4085	4085	4085	4085	0
573	20230911	101200	5942770	4085	4085	4085	4085	0
574	20230911	101100	5942770	4085	4085	4085	4085	0
575	20230911	101000	5942770	4085	4085	4085	4085	0
576	20230911	100900	5942770	4085	4090	4090	4080	350
577	20230911	100800	4512745	4090	4075	4090	4075	811
578	20230911	100700	1199210	4075	4075	4075	4075	0
579	20230911	100600	1199210	4075	4075	4075	4075	0
580	20230911	100500	1199210	4075	4075	4075	4075	0
581	20230911	100400	1199210	4075	4075	4075	4075	0
582	20230911	100300	1199210	4075	4075	4075	4075	0
583	20230911	100200	1199210	4075	4075	4075	4075	0
584	20230911	100100	1199210	4075	4075	4075	4075	0
585	20230911	100000	1199210	4075	4075	4075	4075	0
586	20230911	095900	1199210	4075	4075	4075	4075	0
587	20230911	095800	1199210	4075	4075	4075	4075	0
588	20230911	095700	1199210	4075	4075	4075	4075	0
589	20230911	095600	1199210	4075	4075	4075	4075	0
590	20230911	095500	1199210	4075	4075	4075	4075	1
591	20230911	095400	1195135	4065	4065	4065	4065	0
592	20230911	095300	1195135	4065	4065	4065	4065	0
593	20230911	095200	1195135	4065	4065	4065	4065	0
594	20230911	095100	1195135	4065	4065	4065	4065	0
595	20230911	095000	1195135	4065	4065	4065	4065	0
596	20230911	094900	1195135	4065	4065	4065	4065	0
597	20230911	094800	1195135	4065	4065	4065	4065	0
598	20230911	094700	1195135	4065	4065	4065	4065	0
599	20230911	094600	1195135	4065	4065	4065	4065	0
600	20230911	094500	1195135	4065	4065	4065	4065	0
601	20230911	094400	1195135	4065	4065	4065	4065	0
602	20230911	094300	1195135	4065	4065	4065	4065	0
603	20230911	094200	1195135	4065	4065	4065	4065	0
604	20230911	094100	1195135	4065	4065	4065	4065	0
605	20230911	094000	1195135	4065	4065	4065	4065	0
606	20230911	093900	1195135	4065	4065	4065	4065	0
607	20230911	093800	1195135	4065	4065	4065	4065	0
608	20230911	093700	1195135	4065	4065	4065	4065	0
609	20230911	093600	1195135	4065	4065	4065	4065	1
610	20230911	093500	1191070	4065	4065	4065	4065	0
611	20230911	093400	1191070	4065	4065	4065	4065	0
612	20230911	093300	1191070	4065	4065	4065	4065	0
613	20230911	093200	1191070	4065	4065	4065	4065	0
614	20230911	093100	1191070	4065	4065	4065	4065	0
615	20230911	093000	1191070	4065	4065	4065	4065	0
616	20230911	092900	1191070	4065	4065	4065	4065	0
617	20230911	092800	1191070	4065	4065	4065	4065	0
618	20230911	092700	1191070	4065	4065	4065	4065	0
619	20230911	092600	1191070	4065	4065	4065	4065	0
620	20230911	092500	1191070	4065	4065	4065	4065	0
621	20230911	092400	1191070	4065	4065	4065	4065	0
622	20230911	092300	1191070	4065	4065	4065	4065	0
623	20230911	092200	1191070	4065	4070	4070	4065	100
624	20230911	092100	784210	4070	4070	4070	4070	1
625	20230911	092000	780140	4060	4060	4060	4060	0
626	20230911	091900	780140	4060	4060	4060	4060	0
627	20230911	091800	780140	4060	4060	4060	4060	0
628	20230911	091700	780140	4060	4060	4060	4060	0
629	20230911	091600	780140	4060	4060	4060	4060	0
630	20230911	091500	780140	4060	4060	4060	4060	0
631	20230911	091400	780140	4060	4060	4060	4060	1
632	20230911	091300	776080	4055	4055	4055	4055	0
633	20230911	091200	776080	4055	4055	4055	4055	0
634	20230911	091100	776080	4055	4055	4055	4055	0
635	20230911	091000	776080	4055	4055	4055	4055	0
636	20230911	090900	776080	4055	4055	4055	4055	0
637	20230911	090800	776080	4055	4055	4055	4055	0
638	20230911	090700	776080	4055	4055	4055	4055	0
639	20230911	090600	776080	4055	4055	4055	4055	2
640	20230911	090500	767970	4055	4055	4055	4055	0
641	20230911	090400	767970	4055	4055	4055	4055	39
642	20230911	090300	609825	4055	4055	4055	4055	1
643	20230911	090200	605770	4055	4055	4055	4055	0
644	20230911	090100	605770	4055	4050	4055	4050	20
645	20230911	090000	524725	4045	4035	4045	4035	130