KissMeData/064820/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	192500	85921725	4090	4090	4090	4090	78
3	20230911	192400	85921725	4090	4090	4090	4090	0
4	20230911	192300	85921725	4090	4090	4090	4090	0
5	20230911	192200	85921725	4090	4090	4090	4090	0
6	20230911	192100	85921725	4090	4090	4090	4090	0
7	20230911	192000	85921725	4090	4090	4090	4090	0
8	20230911	191900	85921725	4090	4090	4090	4090	0
9	20230911	191800	85921725	4090	4090	4090	4090	0
10	20230911	191700	85921725	4090	4090	4090	4090	0
11	20230911	191600	85921725	4090	4090	4090	4090	0
12	20230911	191500	85921725	4090	4090	4090	4090	0
13	20230911	191400	85921725	4090	4090	4090	4090	0
14	20230911	191300	85921725	4090	4090	4090	4090	0
15	20230911	191200	85921725	4090	4090	4090	4090	0
16	20230911	191100	85921725	4090	4090	4090	4090	0
17	20230911	191000	85921725	4090	4090	4090	4090	0
18	20230911	190900	85921725	4090	4090	4090	4090	0
19	20230911	190800	85921725	4090	4090	4090	4090	0
20	20230911	190700	85921725	4090	4090	4090	4090	0
21	20230911	190600	85921725	4090	4090	4090	4090	0
22	20230911	190500	85921725	4090	4090	4090	4090	0
23	20230911	190400	85921725	4090	4090	4090	4090	0
24	20230911	190300	85921725	4090	4090	4090	4090	0
25	20230911	190200	85921725	4090	4090	4090	4090	0
26	20230911	190100	85921725	4090	4090	4090	4090	0
27	20230911	190000	85921725	4090	4090	4090	4090	0
28	20230911	185900	85921725	4090	4090	4090	4090	0
29	20230911	185800	85921725	4090	4090	4090	4090	0
30	20230911	185700	85921725	4090	4090	4090	4090	0
31	20230911	185600	85921725	4090	4090	4090	4090	0
32	20230911	185500	85921725	4090	4090	4090	4090	78
33	20230911	185400	85921725	4090	4090	4090	4090	0
34	20230911	185300	85921725	4090	4090	4090	4090	0
35	20230911	185200	85921725	4090	4090	4090	4090	0
36	20230911	185100	85921725	4090	4090	4090	4090	0
37	20230911	185000	85921725	4090	4090	4090	4090	0
38	20230911	184900	85921725	4090	4090	4090	4090	0
39	20230911	184800	85921725	4090	4090	4090	4090	0
40	20230911	184700	85921725	4090	4090	4090	4090	0
41	20230911	184600	85921725	4090	4090	4090	4090	0
42	20230911	184500	85921725	4090	4090	4090	4090	0
43	20230911	184400	85921725	4090	4090	4090	4090	0
44	20230911	184300	85921725	4090	4090	4090	4090	0
45	20230911	184200	85921725	4090	4090	4090	4090	0
46	20230911	184100	85921725	4090	4090	4090	4090	0
47	20230911	184000	85921725	4090	4090	4090	4090	0
48	20230911	183900	85921725	4090	4090	4090	4090	0
49	20230911	183800	85921725	4090	4090	4090	4090	0
50	20230911	183700	85921725	4090	4090	4090	4090	0
51	20230911	183600	85921725	4090	4090	4090	4090	0
52	20230911	183500	85921725	4090	4090	4090	4090	0
53	20230911	183400	85921725	4090	4090	4090	4090	0
54	20230911	183300	85921725	4090	4090	4090	4090	0
55	20230911	183200	85921725	4090	4090	4090	4090	0
56	20230911	183100	85921725	4090	4090	4090	4090	0
57	20230911	183000	85921725	4090	4090	4090	4090	0
58	20230911	182900	85921725	4090	4090	4090	4090	0
59	20230911	182800	85921725	4090	4090	4090	4090	0
60	20230911	182700	85921725	4090	4090	4090	4090	0
61	20230911	182600	85921725	4090	4090	4090	4090	0
62	20230911	182500	85921725	4090	4090	4090	4090	78
63	20230911	182400	85921725	4090	4090	4090	4090	0
64	20230911	182300	85921725	4090	4090	4090	4090	0
65	20230911	182200	85921725	4090	4090	4090	4090	0
66	20230911	182100	85921725	4090	4090	4090	4090	0
67	20230911	182000	85921725	4090	4090	4090	4090	0
68	20230911	181900	85921725	4090	4090	4090	4090	0
69	20230911	181800	85921725	4090	4090	4090	4090	0
70	20230911	181700	85921725	4090	4090	4090	4090	0
71	20230911	181600	85921725	4090	4090	4090	4090	0
72	20230911	181500	85921725	4090	4090	4090	4090	0
73	20230911	181400	85921725	4090	4090	4090	4090	0
74	20230911	181300	85921725	4090	4090	4090	4090	0
75	20230911	181200	85921725	4090	4090	4090	4090	0
76	20230911	181100	85921725	4090	4090	4090	4090	0
77	20230911	181000	85921725	4090	4090	4090	4090	0
78	20230911	180900	85921725	4090	4090	4090	4090	0
79	20230911	180800	85921725	4090	4090	4090	4090	0
80	20230911	180700	85921725	4090	4090	4090	4090	0
81	20230911	180600	85921725	4090	4090	4090	4090	0
82	20230911	180500	85921725	4090	4090	4090	4090	0
83	20230911	180400	85921725	4090	4090	4090	4090	0
84	20230911	180300	85921725	4090	4090	4090	4090	0
85	20230911	180200	85921725	4090	4090	4090	4090	0
86	20230911	180100	85921725	4090	4090	4090	4090	0
87	20230911	180000	85921725	4090	4090	4090	4090	0
88	20230911	175900	85921725	4090	4090	4090	4090	0
89	20230911	175800	85921725	4090	4090	4090	4090	0
90	20230911	175700	85921725	4090	4090	4090	4090	0
91	20230911	175600	85921725	4090	4090	4090	4090	0
92	20230911	175500	85921725	4090	4090	4090	4090	78
93	20230911	175400	85921725	4090	4090	4090	4090	0
94	20230911	175300	85921725	4090	4090	4090	4090	0
95	20230911	175200	85921725	4090	4090	4090	4090	0
96	20230911	175100	85921725	4090	4090	4090	4090	0
97	20230911	175000	85921725	4090	4090	4090	4090	0
98	20230911	174900	85921725	4090	4090	4090	4090	0
99	20230911	174800	85921725	4090	4090	4090	4090	0
100	20230911	174700	85921725	4090	4090	4090	4090	0
101	20230911	174600	85921725	4090	4090	4090	4090	0
102	20230911	174500	85921725	4090	4090	4090	4090	0
103	20230911	174400	85921725	4090	4090	4090	4090	0
104	20230911	174300	85921725	4090	4090	4090	4090	0
105	20230911	174200	85921725	4090	4090	4090	4090	0
106	20230911	174100	85921725	4090	4090	4090	4090	0
107	20230911	174000	85921725	4090	4090	4090	4090	0
108	20230911	173900	85921725	4090	4090	4090	4090	0
109	20230911	173800	85921725	4090	4090	4090	4090	0
110	20230911	173700	85921725	4090	4090	4090	4090	0
111	20230911	173600	85921725	4090	4090	4090	4090	0
112	20230911	173500	85921725	4090	4090	4090	4090	0
113	20230911	173400	85921725	4090	4090	4090	4090	0
114	20230911	173300	85921725	4090	4090	4090	4090	0
115	20230911	173200	85921725	4090	4090	4090	4090	0
116	20230911	173100	85921725	4090	4090	4090	4090	0
117	20230911	173000	85921725	4090	4090	4090	4090	0
118	20230911	172900	85921725	4090	4090	4090	4090	0
119	20230911	172800	85921725	4090	4090	4090	4090	0
120	20230911	172700	85921725	4090	4090	4090	4090	0
121	20230911	172600	85921725	4090	4090	4090	4090	0
122	20230911	172500	85921725	4090	4090	4090	4090	78
123	20230911	172400	85921725	4090	4090	4090	4090	0
124	20230911	172300	85921725	4090	4090	4090	4090	0
125	20230911	172200	85921725	4090	4090	4090	4090	0
126	20230911	172100	85921725	4090	4090	4090	4090	0
127	20230911	172000	85921725	4090	4090	4090	4090	0
128	20230911	171900	85921725	4090	4090	4090	4090	0
129	20230911	171800	85921725	4090	4090	4090	4090	0
130	20230911	171700	85921725	4090	4090	4090	4090	0
131	20230911	171600	85921725	4090	4090	4090	4090	0
132	20230911	171500	85921725	4090	4090	4090	4090	0
133	20230911	171400	85921725	4090	4090	4090	4090	0
134	20230911	171300	85921725	4090	4090	4090	4090	0
135	20230911	171200	85921725	4090	4090	4090	4090	0
136	20230911	171100	85921725	4090	4090	4090	4090	0
137	20230911	171000	85921725	4090	4090	4090	4090	0
138	20230911	170900	85921725	4090	4090	4090	4090	0
139	20230911	170800	85921725	4090	4090	4090	4090	0
140	20230911	170700	85921725	4090	4090	4090	4090	0
141	20230911	170600	85921725	4090	4090	4090	4090	0
142	20230911	170500	85921725	4090	4090	4090	4090	0
143	20230911	170400	85921725	4090	4090	4090	4090	0
144	20230911	170300	85921725	4090	4090	4090	4090	0
145	20230911	170200	85921725	4090	4090	4090	4090	0
146	20230911	170100	85921725	4090	4090	4090	4090	0
147	20230911	170000	85921725	4090	4090	4090	4090	0
148	20230911	165900	85921725	4090	4090	4090	4090	0
149	20230911	165800	85921725	4090	4090	4090	4090	0
150	20230911	165700	85921725	4090	4090	4090	4090	0
151	20230911	165600	85921725	4090	4090	4090	4090	0
152	20230911	165500	85921725	4090	4090	4090	4090	78
153	20230911	165400	85921725	4090	4090	4090	4090	0
154	20230911	165300	85921725	4090	4090	4090	4090	0
155	20230911	165200	85921725	4090	4090	4090	4090	0
156	20230911	165100	85921725	4090	4090	4090	4090	0
157	20230911	165000	85921725	4090	4090	4090	4090	0
158	20230911	164900	85921725	4090	4090	4090	4090	0
159	20230911	164800	85921725	4090	4090	4090	4090	0
160	20230911	164700	85921725	4090	4090	4090	4090	0
161	20230911	164600	85921725	4090	4090	4090	4090	0
162	20230911	164500	85921725	4090	4090	4090	4090	0
163	20230911	164400	85921725	4090	4090	4090	4090	0
164	20230911	164300	85921725	4090	4090	4090	4090	0
165	20230911	164200	85921725	4090	4090	4090	4090	0
166	20230911	164100	85921725	4090	4090	4090	4090	0
167	20230911	164000	85921725	4090	4090	4090	4090	0
168	20230911	163900	85921725	4090	4090	4090	4090	0
169	20230911	163800	85921725	4090	4090	4090	4090	0
170	20230911	163700	85921725	4090	4090	4090	4090	0
171	20230911	163600	85921725	4090	4090	4090	4090	0
172	20230911	163500	85921725	4090	4090	4090	4090	0
173	20230911	163400	85921725	4090	4090	4090	4090	0
174	20230911	163300	85921725	4090	4090	4090	4090	0
175	20230911	163200	85921725	4090	4090	4090	4090	0
176	20230911	163100	85921725	4090	4090	4090	4090	0
177	20230911	163000	85921725	4090	4090	4090	4090	0
178	20230911	162900	85921725	4090	4090	4090	4090	0
179	20230911	162800	85921725	4090	4090	4090	4090	0
180	20230911	162700	85921725	4090	4090	4090	4090	0
181	20230911	162600	85921725	4090	4090	4090	4090	0
182	20230911	162500	85921725	4090	4090	4090	4090	78
183	20230911	162400	85921725	4090	4090	4090	4090	0
184	20230911	162300	85921725	4090	4090	4090	4090	0
185	20230911	162200	85921725	4090	4090	4090	4090	0
186	20230911	162100	85921725	4090	4090	4090	4090	0
187	20230911	162000	85921725	4090	4090	4090	4090	0
188	20230911	161900	85921725	4090	4090	4090	4090	0
189	20230911	161800	85921725	4090	4090	4090	4090	0
190	20230911	161700	85921725	4090	4090	4090	4090	0
191	20230911	161600	85921725	4090	4090	4090	4090	0
192	20230911	161500	85921725	4090	4090	4090	4090	0
193	20230911	161400	85921725	4090	4090	4090	4090	0
194	20230911	161300	85921725	4090	4090	4090	4090	0
195	20230911	161200	85921725	4090	4090	4090	4090	0
196	20230911	161100	85921725	4090	4090	4090	4090	0
197	20230911	161000	85921725	4090	4090	4090	4090	0
198	20230911	160900	85921725	4090	4090	4090	4090	0
199	20230911	160800	85921725	4090	4090	4090	4090	0
200	20230911	160700	85921725	4090	4090	4090	4090	0
201	20230911	160600	85921725	4090	4090	4090	4090	0
202	20230911	160500	85921725	4090	4090	4090	4090	0
203	20230911	160400	85921725	4090	4090	4090	4090	0
204	20230911	160300	85921725	4090	4090	4090	4090	0
205	20230911	160200	85921725	4090	4090	4090	4090	0
206	20230911	160100	85921725	4090	4090	4090	4090	0
207	20230911	160000	85921725	4090	4090	4090	4090	0
208	20230911	155900	85921725	4090	4090	4090	4090	0
209	20230911	155800	85921725	4090	4090	4090	4090	0
210	20230911	155700	85921725	4090	4090	4090	4090	0
211	20230911	155600	85921725	4090	4090	4090	4090	0
212	20230911	155500	85921725	4090	4090	4090	4090	78
213	20230911	155400	85921725	4090	4090	4090	4090	0
214	20230911	155300	85921725	4090	4090	4090	4090	0
215	20230911	155200	85921725	4090	4090	4090	4090	0
216	20230911	155100	85921725	4090	4090	4090	4090	0
217	20230911	155000	85921725	4090	4090	4090	4090	0
218	20230911	154900	85921725	4090	4090	4090	4090	0
219	20230911	154800	85921725	4090	4090	4090	4090	0
220	20230911	154700	85921725	4090	4090	4090	4090	0
221	20230911	154600	85921725	4090	4090	4090	4090	0
222	20230911	154500	85921725	4090	4090	4090	4090	0
223	20230911	154400	85921725	4090	4090	4090	4090	0
224	20230911	154300	85921725	4090	4090	4090	4090	0
225	20230911	154200	85921725	4090	4090	4090	4090	0
226	20230911	154100	85921725	4090	4090	4090	4090	0
227	20230911	154000	85921725	4090	4090	4090	4090	0
228	20230911	153900	85921725	4090	4090	4090	4090	0
229	20230911	153800	85921725	4090	4090	4090	4090	0
230	20230911	153700	85921725	4090	4090	4090	4090	0
231	20230911	153600	85921725	4090	4090	4090	4090	0
232	20230911	153500	85921725	4090	4090	4090	4090	0
233	20230911	153400	85921725	4090	4090	4090	4090	0
234	20230911	153300	85921725	4090	4090	4090	4090	0
235	20230911	153200	85921725	4090	4090	4090	4090	0
236	20230911	153100	85921725	4090	4090	4090	4090	0
237	20230911	153000	85921725	4090	4090	4090	4090	78
238	20230911	152900	85602705	4095	4095	4095	4095	0
239	20230911	152800	85602705	4095	4095	4095	4095	0
240	20230911	152700	85602705	4095	4095	4095	4095	0
241	20230911	152600	85602705	4095	4095	4095	4095	0
242	20230911	152500	85602705	4095	4095	4095	4095	0
243	20230911	152400	85602705	4095	4095	4095	4095	0
244	20230911	152300	85602705	4095	4095	4095	4095	0
245	20230911	152200	85602705	4095	4095	4095	4095	0
246	20230911	152100	85602705	4095	4095	4095	4095	0
247	20230911	152000	85602705	4095	4095	4095	4095	0
248	20230911	151900	85602705	4095	4095	4095	4095	26
249	20230911	151800	85496235	4085	4085	4085	4085	0
250	20230911	151700	85496235	4085	4085	4085	4085	369
251	20230911	151600	83988870	4085	4085	4085	4085	16
252	20230911	151500	83923510	4085	4085	4085	4085	0
253	20230911	151400	83923510	4085	4085	4085	4085	0
254	20230911	151300	83923510	4085	4085	4085	4085	0
255	20230911	151200	83923510	4085	4085	4085	4085	1
256	20230911	151100	83919425	4085	4085	4085	4085	0
257	20230911	151000	83919425	4085	4085	4085	4085	1
258	20230911	150900	83915340	4070	4070	4070	4070	0
259	20230911	150800	83915340	4070	4070	4070	4070	0
260	20230911	150700	83915340	4070	4070	4070	4070	1
261	20230911	150600	83911270	4070	4070	4070	4070	0
262	20230911	150500	83911270	4070	4070	4070	4070	0
263	20230911	150400	83911270	4070	4070	4070	4070	0
264	20230911	150300	83911270	4070	4070	4070	4070	0
265	20230911	150200	83911270	4070	4070	4070	4070	0
266	20230911	150100	83911270	4070	4070	4070	4070	0
267	20230911	150000	83911270	4070	4070	4070	4070	0
268	20230911	145900	83911270	4070	4070	4070	4070	0
269	20230911	145800	83911270	4070	4070	4070	4070	0
270	20230911	145700	83911270	4070	4070	4070	4070	0
271	20230911	145600	83911270	4070	4070	4070	4070	0
272	20230911	145500	83911270	4070	4070	4070	4070	0
273	20230911	145400	83911270	4070	4070	4070	4070	0
274	20230911	145300	83911270	4070	4070	4070	4070	500
275	20230911	145200	81876270	4075	4075	4075	4075	0
276	20230911	145100	81876270	4075	4075	4075	4075	30
277	20230911	145000	81754020	4085	4085	4085	4085	0
278	20230911	144900	81754020	4085	4085	4085	4085	0
279	20230911	144800	81754020	4085	4085	4085	4085	0
280	20230911	144700	81754020	4085	4085	4085	4085	0
281	20230911	144600	81754020	4085	4085	4085	4085	0
282	20230911	144500	81754020	4085	4085	4085	4085	0
283	20230911	144400	81754020	4085	4085	4085	4085	0
284	20230911	144300	81754020	4085	4085	4085	4085	0
285	20230911	144200	81754020	4085	4085	4085	4085	0
286	20230911	144100	81754020	4085	4085	4085	4085	0
287	20230911	144000	81754020	4085	4085	4085	4085	3
288	20230911	143900	81741765	4065	4065	4065	4065	0
289	20230911	143800	81741765	4065	4065	4065	4065	12
290	20230911	143700	81692985	4095	4095	4095	4095	0
291	20230911	143600	81692985	4095	4080	4095	4080	2000
292	20230911	143500	73516195	4065	4065	4065	4065	0
293	20230911	143400	73516195	4065	4065	4065	4065	0
294	20230911	143300	73516195	4065	4065	4065	4065	0
295	20230911	143200	73516195	4065	4065	4065	4065	0
296	20230911	143100	73516195	4065	4065	4065	4065	0
297	20230911	143000	73516195	4065	4065	4065	4065	0
298	20230911	142900	73516195	4065	4065	4065	4065	0
299	20230911	142800	73516195	4065	4065	4065	4065	0
300	20230911	142700	73516195	4065	4065	4065	4065	0
301	20230911	142600	73516195	4065	4065	4065	4065	0
302	20230911	142500	73516195	4065	4065	4065	4065	0
303	20230911	142400	73516195	4065	4065	4065	4065	0
304	20230911	142300	73516195	4065	4065	4065	4065	0
305	20230911	142200	73516195	4065	4065	4065	4065	1
306	20230911	142100	73512130	4060	4060	4060	4060	0
307	20230911	142000	73512130	4060	4060	4060	4060	0
308	20230911	141900	73512130	4060	4060	4060	4060	0
309	20230911	141800	73512130	4060	4060	4060	4060	0
310	20230911	141700	73512130	4060	4060	4060	4060	0
311	20230911	141600	73512130	4060	4060	4060	4060	0
312	20230911	141500	73512130	4060	4060	4060	4060	0
313	20230911	141400	73512130	4060	4060	4060	4060	0
314	20230911	141300	73512130	4060	4060	4060	4060	0
315	20230911	141200	73512130	4060	4060	4060	4060	0
316	20230911	141100	73512130	4060	4060	4060	4060	0
317	20230911	141000	73512130	4060	4060	4060	4060	0
318	20230911	140900	73512130	4060	4060	4060	4060	0
319	20230911	140800	73512130	4060	4060	4060	4060	0
320	20230911	140700	73512130	4060	4060	4060	4060	0
321	20230911	140600	73512130	4060	4060	4060	4060	0
322	20230911	140500	73512130	4060	4060	4060	4060	0
323	20230911	140400	73512130	4060	4060	4060	4060	0
324	20230911	140300	73512130	4060	4060	4060	4060	1
325	20230911	140200	73508070	4065	4065	4065	4065	0
326	20230911	140100	73508070	4065	4065	4065	4065	0
327	20230911	140000	73508070	4065	4065	4065	4065	0
328	20230911	135900	73508070	4065	4065	4065	4065	500
329	20230911	135800	71475570	4065	4065	4065	4065	1
330	20230911	135700	71471505	4080	4080	4080	4080	0
331	20230911	135600	71471505	4080	4080	4080	4080	0
332	20230911	135500	71471505	4080	4080	4080	4080	0
333	20230911	135400	71471505	4080	4080	4080	4080	0
334	20230911	135300	71471505	4080	4080	4080	4080	0
335	20230911	135200	71471505	4080	4080	4080	4080	0
336	20230911	135100	71471505	4080	4080	4080	4080	0
337	20230911	135000	71471505	4080	4080	4080	4080	0
338	20230911	134900	71471505	4080	4080	4080	4080	0
339	20230911	134800	71471505	4080	4080	4080	4080	0
340	20230911	134700	71471505	4080	4080	4080	4080	0
341	20230911	134600	71471505	4080	4080	4080	4080	1
342	20230911	134500	71467425	4080	4080	4080	4080	0
343	20230911	134400	71467425	4080	4080	4080	4080	0
344	20230911	134300	71467425	4080	4080	4080	4080	0
345	20230911	134200	71467425	4080	4080	4080	4080	0
346	20230911	134100	71467425	4080	4080	4080	4080	0
347	20230911	134000	71467425	4080	4080	4080	4080	0
348	20230911	133900	71467425	4080	4080	4080	4080	0
349	20230911	133800	71467425	4080	4075	4080	4075	805
350	20230911	133700	68184700	4075	4075	4075	4075	341
351	20230911	133600	66795125	4075	4075	4075	4075	0
352	20230911	133500	66795125	4075	4075	4075	4075	0
353	20230911	133400	66795125	4075	4075	4075	4075	0
354	20230911	133300	66795125	4075	4075	4075	4075	174
355	20230911	133200	66086075	4075	4060	4075	4060	240
356	20230911	133100	65108575	4050	4050	4050	4050	0
357	20230911	133000	65108575	4050	4050	4050	4050	0
358	20230911	132900	65108575	4050	4060	4060	4050	11
359	20230911	132800	65063925	4060	4060	4060	4060	0
360	20230911	132700	65063925	4060	4060	4060	4060	0
361	20230911	132600	65063925	4060	4060	4060	4060	500
362	20230911	132500	63033925	4070	4070	4070	4070	0
363	20230911	132400	63033925	4070	4070	4070	4070	0
364	20230911	132300	63033925	4070	4070	4070	4070	0
365	20230911	132200	63033925	4070	4070	4070	4070	6
366	20230911	132100	63009505	4060	4060	4060	4060	0
367	20230911	132000	63009505	4060	4060	4060	4060	0
368	20230911	131900	63009505	4060	4060	4060	4060	0
369	20230911	131800	63009505	4060	4055	4060	4055	205
370	20230911	131700	62177230	4035	4035	4035	4035	0
371	20230911	131600	62177230	4035	4035	4035	4035	0
372	20230911	131500	62177230	4035	4035	4035	4035	0
373	20230911	131400	62177230	4035	4035	4035	4035	0
374	20230911	131300	62177230	4035	4035	4035	4035	0
375	20230911	131200	62177230	4035	4035	4035	4035	0
376	20230911	131100	62177230	4035	4035	4035	4035	0
377	20230911	131000	62177230	4035	4035	4035	4035	0
378	20230911	130900	62177230	4035	4035	4035	4035	0
379	20230911	130800	62177230	4035	4045	4045	4035	640
380	20230911	130700	59589170	4045	4050	4050	4045	310
381	20230911	130600	58333930	4050	4050	4050	4050	700
382	20230911	130500	55498930	4055	4055	4055	4055	0
383	20230911	130400	55498930	4055	4055	4055	4055	0
384	20230911	130300	55498930	4055	4055	4055	4055	0
385	20230911	130200	55498930	4055	4055	4055	4055	0
386	20230911	130100	55498930	4055	4055	4055	4055	0
387	20230911	130000	55498930	4055	4055	4055	4055	0
388	20230911	125900	55498930	4055	4055	4055	4055	0
389	20230911	125800	55498930	4055	4055	4055	4055	0
390	20230911	125700	55498930	4055	4055	4055	4055	0
391	20230911	125600	55498930	4055	4055	4055	4055	0
392	20230911	125500	55498930	4055	4055	4055	4055	0
393	20230911	125400	55498930	4055	4055	4055	4055	0
394	20230911	125300	55498930	4055	4055	4055	4055	0
395	20230911	125200	55498930	4055	4055	4055	4055	0
396	20230911	125100	55498930	4055	4055	4055	4055	0
397	20230911	125000	55498930	4055	4055	4055	4055	0
398	20230911	124900	55498930	4055	4055	4055	4055	0
399	20230911	124800	55498930	4055	4055	4055	4055	94
400	20230911	124700	55117760	4045	4045	4045	4045	0
401	20230911	124600	55117760	4045	4045	4045	4045	0
402	20230911	124500	55117760	4045	4045	4045	4045	0
403	20230911	124400	55117760	4045	4045	4045	4045	0
404	20230911	124300	55117760	4045	4045	4045	4045	0
405	20230911	124200	55117760	4045	4045	4045	4045	0
406	20230911	124100	55117760	4045	4045	4045	4045	0
407	20230911	124000	55117760	4045	4045	4045	4045	0
408	20230911	123900	55117760	4045	4045	4045	4045	6
409	20230911	123800	55093490	4050	4050	4050	4050	0
410	20230911	123700	55093490	4050	4050	4050	4050	250
411	20230911	123600	54080990	4060	4060	4060	4060	0
412	20230911	123500	54080990	4060	4060	4060	4060	0
413	20230911	123400	54080990	4060	4060	4060	4060	0
414	20230911	123300	54080990	4060	4060	4060	4060	0
415	20230911	123200	54080990	4060	4060	4060	4060	0
416	20230911	123100	54080990	4060	4060	4060	4060	0
417	20230911	123000	54080990	4060	4060	4060	4060	0
418	20230911	122900	54080990	4060	4060	4060	4060	0
419	20230911	122800	54080990	4060	4060	4060	4060	0
420	20230911	122700	54080990	4060	4060	4060	4060	0
421	20230911	122600	54080990	4060	4060	4060	4060	0
422	20230911	122500	54080990	4060	4060	4060	4060	0
423	20230911	122400	54080990	4060	4060	4060	4060	0
424	20230911	122300	54080990	4060	4060	4060	4060	0
425	20230911	122200	54080990	4060	4060	4060	4060	0
426	20230911	122100	54080990	4060	4060	4060	4060	0
427	20230911	122000	54080990	4060	4060	4060	4060	0
428	20230911	121900	54080990	4060	4060	4060	4060	0
429	20230911	121800	54080990	4060	4060	4060	4060	0
430	20230911	121700	54080990	4060	4060	4060	4060	0
431	20230911	121600	54080990	4060	4060	4060	4060	1
432	20230911	121500	54076930	4070	4070	4070	4070	0
433	20230911	121400	54076930	4070	4070	4070	4070	3
434	20230911	121300	54064720	4070	4070	4070	4070	0
435	20230911	121200	54064720	4070	4070	4070	4070	0
436	20230911	121100	54064720	4070	4070	4070	4070	0
437	20230911	121000	54064720	4070	4070	4070	4070	0
438	20230911	120900	54064720	4070	4070	4070	4070	0
439	20230911	120800	54064720	4070	4070	4070	4070	0
440	20230911	120700	54064720	4070	4070	4070	4070	100
441	20230911	120600	53657720	4060	4060	4060	4060	0
442	20230911	120500	53657720	4060	4060	4060	4060	0
443	20230911	120400	53657720	4060	4060	4060	4060	0
444	20230911	120300	53657720	4060	4060	4060	4060	0
445	20230911	120200	53657720	4060	4060	4060	4060	0
446	20230911	120100	53657720	4060	4060	4060	4060	0
447	20230911	120000	53657720	4060	4060	4060	4060	0
448	20230911	115900	53657720	4060	4060	4060	4060	2
449	20230911	115800	53649600	4060	4060	4060	4060	0
450	20230911	115700	53649600	4060	4060	4060	4060	0
451	20230911	115600	53649600	4060	4060	4060	4060	0
452	20230911	115500	53649600	4060	4060	4060	4060	0
453	20230911	115400	53649600	4060	4060	4060	4060	0
454	20230911	115300	53649600	4060	4060	4060	4060	0
455	20230911	115200	53649600	4060	4060	4060	4060	0
456	20230911	115100	53649600	4060	4060	4060	4060	0
457	20230911	115000	53649600	4060	4060	4060	4060	0
458	20230911	114900	53649600	4060	4060	4060	4060	0
459	20230911	114800	53649600	4060	4060	4060	4060	0
460	20230911	114700	53649600	4060	4060	4060	4060	0
461	20230911	114600	53649600	4060	4060	4060	4060	0
462	20230911	114500	53649600	4060	4060	4060	4060	100
463	20230911	114400	53243600	4050	4050	4050	4050	0
464	20230911	114300	53243600	4050	4050	4050	4050	0
465	20230911	114200	53243600	4050	4050	4050	4050	0
466	20230911	114100	53243600	4050	4050	4050	4050	0
467	20230911	114000	53243600	4050	4050	4050	4050	0
468	20230911	113900	53243600	4050	4050	4050	4050	0
469	20230911	113800	53243600	4050	4050	4050	4050	0
470	20230911	113700	53243600	4050	4050	4050	4050	0
471	20230911	113600	53243600	4050	4050	4050	4050	0
472	20230911	113500	53243600	4050	4050	4050	4050	104
473	20230911	113400	52822400	4045	4045	4045	4045	0
474	20230911	113300	52822400	4045	4045	4045	4045	0
475	20230911	113200	52822400	4045	4045	4045	4045	0
476	20230911	113100	52822400	4045	4045	4045	4045	0
477	20230911	113000	52822400	4045	4045	4045	4045	0
478	20230911	112900	52822400	4045	4045	4045	4045	0
479	20230911	112800	52822400	4045	4045	4045	4045	0
480	20230911	112700	52822400	4045	4045	4045	4045	0
481	20230911	112600	52822400	4045	4045	4045	4045	0
482	20230911	112500	52822400	4045	4045	4045	4045	0
483	20230911	112400	52822400	4045	4045	4045	4045	999
484	20230911	112300	48781445	4040	4040	4040	4040	0
485	20230911	112200	48781445	4040	4040	4040	4040	0
486	20230911	112100	48781445	4040	4040	4040	4040	0
487	20230911	112000	48781445	4040	4040	4040	4040	0
488	20230911	111900	48781445	4040	4040	4040	4040	0
489	20230911	111800	48781445	4040	4040	4040	4040	0
490	20230911	111700	48781445	4040	4040	4040	4040	0
491	20230911	111600	48781445	4040	4040	4040	4040	0
492	20230911	111500	48781445	4040	4040	4040	4040	0
493	20230911	111400	48781445	4040	4040	4040	4040	0
494	20230911	111300	48781445	4040	4040	4040	4040	0
495	20230911	111200	48781445	4040	4040	4040	4040	0
496	20230911	111100	48781445	4040	4040	4040	4040	0
497	20230911	111000	48781445	4040	4040	4040	4040	0
498	20230911	110900	48781445	4040	4040	4040	4040	0
499	20230911	110800	48781445	4040	4040	4040	4040	0
500	20230911	110700	48781445	4040	4040	4040	4040	0
501	20230911	110600	48781445	4040	4040	4040	4040	0
502	20230911	110500	48781445	4040	4040	4040	4040	0
503	20230911	110400	48781445	4040	4040	4040	4040	0
504	20230911	110300	48781445	4040	4040	4040	4040	0
505	20230911	110200	48781445	4040	4040	4040	4040	0
506	20230911	110100	48781445	4040	4040	4040	4040	0
507	20230911	110000	48781445	4040	4060	4060	4040	357
508	20230911	105900	47338835	4080	4080	4080	4080	0
509	20230911	105800	47338835	4080	4080	4080	4080	500
510	20230911	105700	45298835	4080	4080	4080	4080	0
511	20230911	105600	45298835	4080	4080	4080	4080	0
512	20230911	105500	45298835	4080	4080	4080	4080	0
513	20230911	105400	45298835	4080	4080	4080	4080	5
514	20230911	105300	45278435	4080	4080	4080	4080	245
515	20230911	105200	44278835	4080	4080	4080	4080	0
516	20230911	105100	44278835	4080	4080	4080	4080	0
517	20230911	105000	44278835	4080	4080	4080	4080	0
518	20230911	104900	44278835	4080	4080	4080	4080	0
519	20230911	104800	44278835	4080	4080	4080	4080	5
520	20230911	104700	44258435	4085	4085	4085	4085	0
521	20230911	104600	44258435	4085	4085	4085	4085	2
522	20230911	104500	44250265	4080	4080	4080	4080	0
523	20230911	104400	44250265	4080	4080	4080	4080	2
524	20230911	104300	44242105	4055	4055	4055	4055	0
525	20230911	104200	44242105	4055	4055	4055	4055	0
526	20230911	104100	44242105	4055	4055	4055	4055	0
527	20230911	104000	44242105	4055	4055	4055	4055	0
528	20230911	103900	44242105	4055	4055	4055	4055	0
529	20230911	103800	44242105	4055	4055	4055	4055	0
530	20230911	103700	44242105	4055	4055	4055	4055	1
531	20230911	103600	44238050	4080	4075	4080	4075	1067
532	20230911	103500	39889690	4075	4075	4075	4075	0
533	20230911	103400	39889690	4075	4075	4075	4075	0
534	20230911	103300	39889690	4075	4075	4075	4075	0
535	20230911	103200	39889690	4075	4075	4075	4075	0
536	20230911	103100	39889690	4075	4075	4075	4075	0
537	20230911	103000	39889690	4075	4075	4075	4075	0
538	20230911	102900	39889690	4075	4075	4075	4075	321
539	20230911	102800	38581615	4075	4075	4075	4075	37
540	20230911	102700	38430840	4075	4080	4080	4075	837
541	20230911	102600	35019650	4090	4090	4090	4090	0
542	20230911	102500	35019650	4090	4090	4090	4090	0
543	20230911	102400	35019650	4090	4090	4090	4090	0
544	20230911	102300	35019650	4090	4090	4090	4090	0
545	20230911	102200	35019650	4090	4090	4090	4090	1
546	20230911	102100	35015560	4080	4080	4080	4080	0
547	20230911	102000	35015560	4080	4080	4080	4080	4
548	20230911	101900	34999240	4085	4085	4085	4085	1
549	20230911	101800	34995155	4080	4080	4080	4080	8
550	20230911	101700	34962515	4090	4090	4090	4090	33
551	20230911	101600	34827545	4090	4090	4090	4090	0
552	20230911	101500	34827545	4090	4070	4090	4070	380
553	20230911	101400	33278985	4065	4065	4065	4065	17
554	20230911	101300	33209880	4050	4050	4050	4050	0
555	20230911	101200	33209880	4050	4050	4050	4050	0
556	20230911	101100	33209880	4050	4050	4050	4050	0
557	20230911	101000	33209880	4050	4050	4050	4050	0
558	20230911	100900	33209880	4050	4050	4050	4050	0
559	20230911	100800	33209880	4050	4050	4050	4050	100
560	20230911	100700	32804880	4050	4050	4050	4050	68
561	20230911	100600	32529480	4050	4050	4050	4050	12
562	20230911	100500	32480880	4075	4075	4075	4075	0
563	20230911	100400	32480880	4075	4075	4075	4075	12
564	20230911	100300	32431980	4075	4075	4075	4075	1
565	20230911	100200	32427905	4075	4075	4075	4075	0
566	20230911	100100	32427905	4075	4060	4075	4060	54
567	20230911	100000	32208595	4060	4060	4060	4060	0
568	20230911	095900	32208595	4060	4055	4060	4055	17
569	20230911	095800	32139585	4055	4055	4055	4055	0
570	20230911	095700	32139585	4055	4055	4055	4055	0
571	20230911	095600	32139585	4055	4055	4055	4055	0
572	20230911	095500	32139585	4055	4055	4055	4055	0
573	20230911	095400	32139585	4055	4055	4055	4055	0
574	20230911	095300	32139585	4055	4055	4055	4055	3
575	20230911	095200	32127420	4050	4050	4050	4050	0
576	20230911	095100	32127420	4050	4050	4050	4050	0
577	20230911	095000	32127420	4050	4050	4050	4050	0
578	20230911	094900	32127420	4050	4050	4050	4050	0
579	20230911	094800	32127420	4050	4050	4050	4050	0
580	20230911	094700	32127420	4050	4050	4050	4050	0
581	20230911	094600	32127420	4050	4030	4050	4030	846
582	20230911	094500	28707905	4025	4025	4025	4025	86
583	20230911	094400	28361755	4025	4025	4025	4025	0
584	20230911	094300	28361755	4025	4025	4025	4025	0
585	20230911	094200	28361755	4025	4025	4025	4025	4
586	20230911	094100	28345655	4025	4025	4025	4025	103
587	20230911	094000	27931080	4025	4020	4025	4020	120
588	20230911	093900	27448085	4015	4015	4015	4015	0
589	20230911	093800	27448085	4015	4015	4015	4015	0
590	20230911	093700	27448085	4015	4010	4015	4010	32
591	20230911	093600	27319610	4010	4010	4010	4010	0
592	20230911	093500	27319610	4010	4010	4010	4010	1
593	20230911	093400	27315600	4005	4005	4005	4005	1
594	20230911	093300	27311595	3980	3980	3980	3980	0
595	20230911	093200	27311595	3980	3980	3980	3980	0
596	20230911	093100	27311595	3980	3980	3980	3980	0
597	20230911	093000	27311595	3980	3980	3980	3980	0
598	20230911	092900	27311595	3980	3980	3980	3980	0
599	20230911	092800	27311595	3980	3980	3980	3980	0
600	20230911	092700	27311595	3980	3980	3980	3980	0
601	20230911	092600	27311595	3980	4000	4000	3980	70
602	20230911	092500	27031675	3975	3960	3975	3960	1667
603	20230911	092400	20411005	3965	3965	3965	3965	250
604	20230911	092300	19419755	3985	3985	3985	3985	1
605	20230911	092200	19415770	3990	3990	3990	3990	1
606	20230911	092100	19411780	4000	4000	4000	4000	0
607	20230911	092000	19411780	4000	4000	4000	4000	0
608	20230911	091900	19411780	4000	4000	4000	4000	0
609	20230911	091800	19411780	4000	4000	4000	4000	0
610	20230911	091700	19411780	4000	4000	4000	4000	6
611	20230911	091600	19387780	3965	3965	3965	3965	0
612	20230911	091500	19387780	3965	3960	3965	3960	199
613	20230911	091400	18599470	3960	3945	3960	3940	2915
614	20230911	091300	7103895	3940	3960	3960	3940	874
615	20230911	091200	3651730	3960	3960	3960	3960	0
616	20230911	091100	3651730	3960	3960	3960	3960	0
617	20230911	091000	3651730	3960	3960	3960	3960	0
618	20230911	090900	3651730	3960	3960	3960	3960	0
619	20230911	090800	3651730	3960	3960	3960	3960	0
620	20230911	090700	3651730	3960	3960	3960	3960	0
621	20230911	090600	3651730	3960	3960	3960	3960	0
622	20230911	090500	3651730	3960	3965	3965	3960	600
623	20230911	090400	1275115	3960	3960	3960	3960	0
624	20230911	090300	1275115	3960	3960	3960	3960	0
625	20230911	090200	1275115	3960	3960	3960	3960	0
626	20230911	090100	1275115	3960	3955	3960	3955	237
627	20230911	090000	336600	3960	3960	3960	3960	85