KissMeData/122450/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	195500	63563365	4645	4645	4645	4645	248
3	20230918	195400	63563365	4645	4645	4645	4645	0
4	20230918	195300	63563365	4645	4645	4645	4645	0
5	20230918	195200	63563365	4645	4645	4645	4645	0
6	20230918	195100	63563365	4645	4645	4645	4645	0
7	20230918	195000	63563365	4645	4645	4645	4645	0
8	20230918	194900	63563365	4645	4645	4645	4645	0
9	20230918	194800	63563365	4645	4645	4645	4645	0
10	20230918	194700	63563365	4645	4645	4645	4645	0
11	20230918	194600	63563365	4645	4645	4645	4645	0
12	20230918	194500	63563365	4645	4645	4645	4645	0
13	20230918	194400	63563365	4645	4645	4645	4645	0
14	20230918	194300	63563365	4645	4645	4645	4645	0
15	20230918	194200	63563365	4645	4645	4645	4645	0
16	20230918	194100	63563365	4645	4645	4645	4645	0
17	20230918	194000	63563365	4645	4645	4645	4645	0
18	20230918	193900	63563365	4645	4645	4645	4645	0
19	20230918	193800	63563365	4645	4645	4645	4645	0
20	20230918	193700	63563365	4645	4645	4645	4645	0
21	20230918	193600	63563365	4645	4645	4645	4645	0
22	20230918	193500	63563365	4645	4645	4645	4645	0
23	20230918	193400	63563365	4645	4645	4645	4645	0
24	20230918	193300	63563365	4645	4645	4645	4645	0
25	20230918	193200	63563365	4645	4645	4645	4645	0
26	20230918	193100	63563365	4645	4645	4645	4645	0
27	20230918	193000	63563365	4645	4645	4645	4645	0
28	20230918	192900	63563365	4645	4645	4645	4645	0
29	20230918	192800	63563365	4645	4645	4645	4645	0
30	20230918	192700	63563365	4645	4645	4645	4645	0
31	20230918	192600	63563365	4645	4645	4645	4645	0
32	20230918	192500	63563365	4645	4645	4645	4645	248
33	20230918	192400	63563365	4645	4645	4645	4645	0
34	20230918	192300	63563365	4645	4645	4645	4645	0
35	20230918	192200	63563365	4645	4645	4645	4645	0
36	20230918	192100	63563365	4645	4645	4645	4645	0
37	20230918	192000	63563365	4645	4645	4645	4645	0
38	20230918	191900	63563365	4645	4645	4645	4645	0
39	20230918	191800	63563365	4645	4645	4645	4645	0
40	20230918	191700	63563365	4645	4645	4645	4645	0
41	20230918	191600	63563365	4645	4645	4645	4645	0
42	20230918	191500	63563365	4645	4645	4645	4645	0
43	20230918	191400	63563365	4645	4645	4645	4645	0
44	20230918	191300	63563365	4645	4645	4645	4645	0
45	20230918	191200	63563365	4645	4645	4645	4645	0
46	20230918	191100	63563365	4645	4645	4645	4645	0
47	20230918	191000	63563365	4645	4645	4645	4645	0
48	20230918	190900	63563365	4645	4645	4645	4645	0
49	20230918	190800	63563365	4645	4645	4645	4645	0
50	20230918	190700	63563365	4645	4645	4645	4645	0
51	20230918	190600	63563365	4645	4645	4645	4645	0
52	20230918	190500	63563365	4645	4645	4645	4645	0
53	20230918	190400	63563365	4645	4645	4645	4645	0
54	20230918	190300	63563365	4645	4645	4645	4645	0
55	20230918	190200	63563365	4645	4645	4645	4645	0
56	20230918	190100	63563365	4645	4645	4645	4645	0
57	20230918	190000	63563365	4645	4645	4645	4645	0
58	20230918	185900	63563365	4645	4645	4645	4645	0
59	20230918	185800	63563365	4645	4645	4645	4645	0
60	20230918	185700	63563365	4645	4645	4645	4645	0
61	20230918	185600	63563365	4645	4645	4645	4645	0
62	20230918	185500	63563365	4645	4645	4645	4645	248
63	20230918	185400	63563365	4645	4645	4645	4645	0
64	20230918	185300	63563365	4645	4645	4645	4645	0
65	20230918	185200	63563365	4645	4645	4645	4645	0
66	20230918	185100	63563365	4645	4645	4645	4645	0
67	20230918	185000	63563365	4645	4645	4645	4645	0
68	20230918	184900	63563365	4645	4645	4645	4645	0
69	20230918	184800	63563365	4645	4645	4645	4645	0
70	20230918	184700	63563365	4645	4645	4645	4645	0
71	20230918	184600	63563365	4645	4645	4645	4645	0
72	20230918	184500	63563365	4645	4645	4645	4645	0
73	20230918	184400	63563365	4645	4645	4645	4645	0
74	20230918	184300	63563365	4645	4645	4645	4645	0
75	20230918	184200	63563365	4645	4645	4645	4645	0
76	20230918	184100	63563365	4645	4645	4645	4645	0
77	20230918	184000	63563365	4645	4645	4645	4645	0
78	20230918	183900	63563365	4645	4645	4645	4645	0
79	20230918	183800	63563365	4645	4645	4645	4645	0
80	20230918	183700	63563365	4645	4645	4645	4645	0
81	20230918	183600	63563365	4645	4645	4645	4645	0
82	20230918	183500	63563365	4645	4645	4645	4645	0
83	20230918	183400	63563365	4645	4645	4645	4645	0
84	20230918	183300	63563365	4645	4645	4645	4645	0
85	20230918	183200	63563365	4645	4645	4645	4645	0
86	20230918	183100	63563365	4645	4645	4645	4645	0
87	20230918	183000	63563365	4645	4645	4645	4645	0
88	20230918	182900	63563365	4645	4645	4645	4645	0
89	20230918	182800	63563365	4645	4645	4645	4645	0
90	20230918	182700	63563365	4645	4645	4645	4645	0
91	20230918	182600	63563365	4645	4645	4645	4645	0
92	20230918	182500	63563365	4645	4645	4645	4645	248
93	20230918	182400	63563365	4645	4645	4645	4645	0
94	20230918	182300	63563365	4645	4645	4645	4645	0
95	20230918	182200	63563365	4645	4645	4645	4645	0
96	20230918	182100	63563365	4645	4645	4645	4645	0
97	20230918	182000	63563365	4645	4645	4645	4645	0
98	20230918	181900	63563365	4645	4645	4645	4645	0
99	20230918	181800	63563365	4645	4645	4645	4645	0
100	20230918	181700	63563365	4645	4645	4645	4645	0
101	20230918	181600	63563365	4645	4645	4645	4645	0
102	20230918	181500	63563365	4645	4645	4645	4645	0
103	20230918	181400	63563365	4645	4645	4645	4645	0
104	20230918	181300	63563365	4645	4645	4645	4645	0
105	20230918	181200	63563365	4645	4645	4645	4645	0
106	20230918	181100	63563365	4645	4645	4645	4645	0
107	20230918	181000	63563365	4645	4645	4645	4645	0
108	20230918	180900	63563365	4645	4645	4645	4645	0
109	20230918	180800	63563365	4645	4645	4645	4645	0
110	20230918	180700	63563365	4645	4645	4645	4645	0
111	20230918	180600	63563365	4645	4645	4645	4645	0
112	20230918	180500	63563365	4645	4645	4645	4645	0
113	20230918	180400	63563365	4645	4645	4645	4645	0
114	20230918	180300	63563365	4645	4645	4645	4645	0
115	20230918	180200	63563365	4645	4645	4645	4645	0
116	20230918	180100	63563365	4645	4645	4645	4645	0
117	20230918	180000	63563365	4645	4645	4645	4645	0
118	20230918	175900	63563365	4645	4645	4645	4645	0
119	20230918	175800	63563365	4645	4645	4645	4645	0
120	20230918	175700	63563365	4645	4645	4645	4645	0
121	20230918	175600	63563365	4645	4645	4645	4645	0
122	20230918	175500	63563365	4645	4645	4645	4645	248
123	20230918	175400	63563365	4645	4645	4645	4645	0
124	20230918	175300	63563365	4645	4645	4645	4645	0
125	20230918	175200	63563365	4645	4645	4645	4645	0
126	20230918	175100	63563365	4645	4645	4645	4645	0
127	20230918	175000	63563365	4645	4645	4645	4645	0
128	20230918	174900	63563365	4645	4645	4645	4645	0
129	20230918	174800	63563365	4645	4645	4645	4645	0
130	20230918	174700	63563365	4645	4645	4645	4645	0
131	20230918	174600	63563365	4645	4645	4645	4645	0
132	20230918	174500	63563365	4645	4645	4645	4645	0
133	20230918	174400	63563365	4645	4645	4645	4645	0
134	20230918	174300	63563365	4645	4645	4645	4645	0
135	20230918	174200	63563365	4645	4645	4645	4645	0
136	20230918	174100	63563365	4645	4645	4645	4645	0
137	20230918	174000	63563365	4645	4645	4645	4645	0
138	20230918	173900	63563365	4645	4645	4645	4645	0
139	20230918	173800	63563365	4645	4645	4645	4645	0
140	20230918	173700	63563365	4645	4645	4645	4645	0
141	20230918	173600	63563365	4645	4645	4645	4645	0
142	20230918	173500	63563365	4645	4645	4645	4645	0
143	20230918	173400	63563365	4645	4645	4645	4645	0
144	20230918	173300	63563365	4645	4645	4645	4645	0
145	20230918	173200	63563365	4645	4645	4645	4645	0
146	20230918	173100	63563365	4645	4645	4645	4645	0
147	20230918	173000	63563365	4645	4645	4645	4645	0
148	20230918	172900	63563365	4645	4645	4645	4645	0
149	20230918	172800	63563365	4645	4645	4645	4645	0
150	20230918	172700	63563365	4645	4645	4645	4645	0
151	20230918	172600	63563365	4645	4645	4645	4645	0
152	20230918	172500	63563365	4645	4645	4645	4645	248
153	20230918	172400	63563365	4645	4645	4645	4645	0
154	20230918	172300	63563365	4645	4645	4645	4645	0
155	20230918	172200	63563365	4645	4645	4645	4645	0
156	20230918	172100	63563365	4645	4645	4645	4645	0
157	20230918	172000	63563365	4645	4645	4645	4645	0
158	20230918	171900	63563365	4645	4645	4645	4645	0
159	20230918	171800	63563365	4645	4645	4645	4645	0
160	20230918	171700	63563365	4645	4645	4645	4645	0
161	20230918	171600	63563365	4645	4645	4645	4645	0
162	20230918	171500	63563365	4645	4645	4645	4645	0
163	20230918	171400	63563365	4645	4645	4645	4645	0
164	20230918	171300	63563365	4645	4645	4645	4645	0
165	20230918	171200	63563365	4645	4645	4645	4645	0
166	20230918	171100	63563365	4645	4645	4645	4645	0
167	20230918	171000	63563365	4645	4645	4645	4645	0
168	20230918	170900	63563365	4645	4645	4645	4645	0
169	20230918	170800	63563365	4645	4645	4645	4645	0
170	20230918	170700	63563365	4645	4645	4645	4645	0
171	20230918	170600	63563365	4645	4645	4645	4645	0
172	20230918	170500	63563365	4645	4645	4645	4645	0
173	20230918	170400	63563365	4645	4645	4645	4645	0
174	20230918	170300	63563365	4645	4645	4645	4645	0
175	20230918	170200	63563365	4645	4645	4645	4645	0
176	20230918	170100	63563365	4645	4645	4645	4645	0
177	20230918	170000	63563365	4645	4645	4645	4645	0
178	20230918	165900	63563365	4645	4645	4645	4645	0
179	20230918	165800	63563365	4645	4645	4645	4645	0
180	20230918	165700	63563365	4645	4645	4645	4645	0
181	20230918	165600	63563365	4645	4645	4645	4645	0
182	20230918	165500	63563365	4645	4645	4645	4645	248
183	20230918	165400	63563365	4645	4645	4645	4645	0
184	20230918	165300	63563365	4645	4645	4645	4645	0
185	20230918	165200	63563365	4645	4645	4645	4645	0
186	20230918	165100	63563365	4645	4645	4645	4645	0
187	20230918	165000	63563365	4645	4645	4645	4645	0
188	20230918	164900	63563365	4645	4645	4645	4645	0
189	20230918	164800	63563365	4645	4645	4645	4645	0
190	20230918	164700	63563365	4645	4645	4645	4645	0
191	20230918	164600	63563365	4645	4645	4645	4645	0
192	20230918	164500	63563365	4645	4645	4645	4645	0
193	20230918	164400	63563365	4645	4645	4645	4645	0
194	20230918	164300	63563365	4645	4645	4645	4645	0
195	20230918	164200	63563365	4645	4645	4645	4645	0
196	20230918	164100	63563365	4645	4645	4645	4645	0
197	20230918	164000	63563365	4645	4645	4645	4645	0
198	20230918	163900	63563365	4645	4645	4645	4645	0
199	20230918	163800	63563365	4645	4645	4645	4645	0
200	20230918	163700	63563365	4645	4645	4645	4645	0
201	20230918	163600	63563365	4645	4645	4645	4645	0
202	20230918	163500	63563365	4645	4645	4645	4645	0
203	20230918	163400	63563365	4645	4645	4645	4645	0
204	20230918	163300	63563365	4645	4645	4645	4645	0
205	20230918	163200	63563365	4645	4645	4645	4645	0
206	20230918	163100	63563365	4645	4645	4645	4645	0
207	20230918	163000	63563365	4645	4645	4645	4645	0
208	20230918	162900	63563365	4645	4645	4645	4645	0
209	20230918	162800	63563365	4645	4645	4645	4645	0
210	20230918	162700	63563365	4645	4645	4645	4645	0
211	20230918	162600	63563365	4645	4645	4645	4645	0
212	20230918	162500	63563365	4645	4645	4645	4645	248
213	20230918	162400	63563365	4645	4645	4645	4645	0
214	20230918	162300	63563365	4645	4645	4645	4645	0
215	20230918	162200	63563365	4645	4645	4645	4645	0
216	20230918	162100	63563365	4645	4645	4645	4645	0
217	20230918	162000	63563365	4645	4645	4645	4645	0
218	20230918	161900	63563365	4645	4645	4645	4645	0
219	20230918	161800	63563365	4645	4645	4645	4645	0
220	20230918	161700	63563365	4645	4645	4645	4645	0
221	20230918	161600	63563365	4645	4645	4645	4645	0
222	20230918	161500	63563365	4645	4645	4645	4645	0
223	20230918	161400	63563365	4645	4645	4645	4645	0
224	20230918	161300	63563365	4645	4645	4645	4645	0
225	20230918	161200	63563365	4645	4645	4645	4645	0
226	20230918	161100	63563365	4645	4645	4645	4645	0
227	20230918	161000	63563365	4645	4645	4645	4645	0
228	20230918	160900	63563365	4645	4645	4645	4645	0
229	20230918	160800	63563365	4645	4645	4645	4645	0
230	20230918	160700	63563365	4645	4645	4645	4645	0
231	20230918	160600	63563365	4645	4645	4645	4645	0
232	20230918	160500	63563365	4645	4645	4645	4645	0
233	20230918	160400	63563365	4645	4645	4645	4645	0
234	20230918	160300	63563365	4645	4645	4645	4645	0
235	20230918	160200	63563365	4645	4645	4645	4645	0
236	20230918	160100	63563365	4645	4645	4645	4645	0
237	20230918	160000	63563365	4645	4645	4645	4645	0
238	20230918	155900	63563365	4645	4645	4645	4645	0
239	20230918	155800	63563365	4645	4645	4645	4645	0
240	20230918	155700	63563365	4645	4645	4645	4645	0
241	20230918	155600	63563365	4645	4645	4645	4645	0
242	20230918	155500	63563365	4645	4645	4645	4645	248
243	20230918	155400	63563365	4645	4645	4645	4645	0
244	20230918	155300	63563365	4645	4645	4645	4645	0
245	20230918	155200	63563365	4645	4645	4645	4645	0
246	20230918	155100	63563365	4645	4645	4645	4645	0
247	20230918	155000	63563365	4645	4645	4645	4645	0
248	20230918	154900	63563365	4645	4645	4645	4645	0
249	20230918	154800	63563365	4645	4645	4645	4645	0
250	20230918	154700	63563365	4645	4645	4645	4645	0
251	20230918	154600	63563365	4645	4645	4645	4645	0
252	20230918	154500	63563365	4645	4645	4645	4645	0
253	20230918	154400	63563365	4645	4645	4645	4645	0
254	20230918	154300	63563365	4645	4645	4645	4645	0
255	20230918	154200	63563365	4645	4645	4645	4645	0
256	20230918	154100	63563365	4645	4645	4645	4645	0
257	20230918	154000	63563365	4645	4645	4645	4645	0
258	20230918	153900	63563365	4645	4645	4645	4645	0
259	20230918	153800	63563365	4645	4645	4645	4645	0
260	20230918	153700	63563365	4645	4645	4645	4645	0
261	20230918	153600	63563365	4645	4645	4645	4645	0
262	20230918	153500	63563365	4645	4645	4645	4645	0
263	20230918	153400	63563365	4645	4645	4645	4645	0
264	20230918	153300	63563365	4645	4645	4645	4645	0
265	20230918	153200	63563365	4645	4645	4645	4645	0
266	20230918	153100	63563365	4645	4645	4645	4645	0
267	20230918	153000	63563365	4645	4645	4645	4645	248
268	20230918	152900	62411405	4645	4645	4645	4645	0
269	20230918	152800	62411405	4645	4645	4645	4645	0
270	20230918	152700	62411405	4645	4645	4645	4645	0
271	20230918	152600	62411405	4645	4645	4645	4645	0
272	20230918	152500	62411405	4645	4645	4645	4645	0
273	20230918	152400	62411405	4645	4645	4645	4645	0
274	20230918	152300	62411405	4645	4645	4645	4645	0
275	20230918	152200	62411405	4645	4645	4645	4645	0
276	20230918	152100	62411405	4645	4645	4645	4645	0
277	20230918	152000	62411405	4645	4645	4645	4645	0
278	20230918	151900	62411405	4645	4645	4645	4645	0
279	20230918	151800	62411405	4645	4645	4645	4645	0
280	20230918	151700	62411405	4645	4640	4645	4640	19
281	20230918	151600	62323195	4620	4620	4620	4620	0
282	20230918	151500	62323195	4620	4630	4630	4620	269
283	20230918	151400	61079100	4640	4640	4640	4640	0
284	20230918	151300	61079100	4640	4640	4640	4640	0
285	20230918	151200	61079100	4640	4640	4640	4640	0
286	20230918	151100	61079100	4640	4640	4640	4640	0
287	20230918	151000	61079100	4640	4640	4640	4640	0
288	20230918	150900	61079100	4640	4640	4640	4640	0
289	20230918	150800	61079100	4640	4640	4640	4640	0
290	20230918	150700	61079100	4640	4640	4640	4640	2
291	20230918	150600	61069820	4640	4640	4640	4640	50
292	20230918	150500	60837820	4640	4640	4640	4640	0
293	20230918	150400	60837820	4640	4640	4640	4640	20
294	20230918	150300	60745020	4640	4640	4640	4640	0
295	20230918	150200	60745020	4640	4640	4640	4640	0
296	20230918	150100	60745020	4640	4640	4640	4640	0
297	20230918	150000	60745020	4640	4640	4640	4640	20
298	20230918	145900	60652220	4640	4640	4640	4640	0
299	20230918	145800	60652220	4640	4640	4640	4640	0
300	20230918	145700	60652220	4640	4640	4640	4640	0
301	20230918	145600	60652220	4640	4640	4640	4640	0
302	20230918	145500	60652220	4640	4640	4640	4640	0
303	20230918	145400	60652220	4640	4640	4640	4640	49
304	20230918	145300	60424860	4645	4645	4645	4645	2
305	20230918	145200	60415570	4640	4625	4640	4625	2533
306	20230918	145100	48694905	4620	4620	4620	4620	1
307	20230918	145000	48690285	4620	4620	4620	4620	0
308	20230918	144900	48690285	4620	4620	4620	4620	0
309	20230918	144800	48690285	4620	4615	4620	4615	114
310	20230918	144700	48163825	4615	4615	4615	4615	159
311	20230918	144600	47430040	4615	4615	4615	4615	0
312	20230918	144500	47430040	4615	4615	4615	4615	0
313	20230918	144400	47430040	4615	4615	4615	4615	0
314	20230918	144300	47430040	4615	4615	4615	4615	0
315	20230918	144200	47430040	4615	4615	4615	4615	0
316	20230918	144100	47430040	4615	4615	4615	4615	0
317	20230918	144000	47430040	4615	4615	4615	4615	0
318	20230918	143900	47430040	4615	4615	4615	4615	0
319	20230918	143800	47430040	4615	4615	4615	4615	0
320	20230918	143700	47430040	4615	4615	4615	4615	0
321	20230918	143600	47430040	4615	4615	4615	4615	0
322	20230918	143500	47430040	4615	4615	4615	4615	0
323	20230918	143400	47430040	4615	4615	4615	4615	0
324	20230918	143300	47430040	4615	4615	4615	4615	0
325	20230918	143200	47430040	4615	4615	4615	4615	0
326	20230918	143100	47430040	4615	4615	4615	4615	0
327	20230918	143000	47430040	4615	4615	4615	4615	97
328	20230918	142900	46982385	4615	4615	4615	4615	1
329	20230918	142800	46977770	4615	4615	4615	4615	0
330	20230918	142700	46977770	4615	4615	4615	4615	0
331	20230918	142600	46977770	4615	4615	4615	4615	0
332	20230918	142500	46977770	4615	4615	4615	4615	0
333	20230918	142400	46977770	4615	4615	4615	4615	1
334	20230918	142300	46973155	4615	4615	4615	4615	0
335	20230918	142200	46973155	4615	4615	4615	4615	0
336	20230918	142100	46973155	4615	4615	4615	4615	0
337	20230918	142000	46973155	4615	4615	4615	4615	0
338	20230918	141900	46973155	4615	4615	4615	4615	0
339	20230918	141800	46973155	4615	4615	4615	4615	0
340	20230918	141700	46973155	4615	4615	4615	4615	0
341	20230918	141600	46973155	4615	4615	4615	4615	0
342	20230918	141500	46973155	4615	4615	4615	4615	0
343	20230918	141400	46973155	4615	4615	4615	4615	0
344	20230918	141300	46973155	4615	4615	4615	4615	0
345	20230918	141200	46973155	4615	4615	4615	4615	0
346	20230918	141100	46973155	4615	4615	4615	4615	0
347	20230918	141000	46973155	4615	4615	4615	4615	0
348	20230918	140900	46973155	4615	4615	4615	4615	0
349	20230918	140800	46973155	4615	4615	4615	4615	0
350	20230918	140700	46973155	4615	4615	4615	4615	0
351	20230918	140600	46973155	4615	4615	4615	4615	0
352	20230918	140500	46973155	4615	4615	4615	4615	0
353	20230918	140400	46973155	4615	4615	4615	4615	0
354	20230918	140300	46973155	4615	4615	4615	4615	0
355	20230918	140200	46973155	4615	4615	4615	4615	0
356	20230918	140100	46973155	4615	4615	4615	4615	0
357	20230918	140000	46973155	4615	4615	4615	4615	0
358	20230918	135900	46973155	4615	4620	4620	4615	55
359	20230918	135800	46719205	4620	4620	4620	4620	0
360	20230918	135700	46719205	4620	4620	4620	4620	0
361	20230918	135600	46719205	4620	4620	4620	4620	0
362	20230918	135500	46719205	4620	4620	4620	4620	0
363	20230918	135400	46719205	4620	4620	4620	4620	0
364	20230918	135300	46719205	4620	4620	4620	4620	0
365	20230918	135200	46719205	4620	4620	4620	4620	0
366	20230918	135100	46719205	4620	4620	4620	4620	0
367	20230918	135000	46719205	4620	4620	4620	4620	0
368	20230918	134900	46719205	4620	4620	4620	4620	1
369	20230918	134800	46714585	4620	4620	4620	4620	0
370	20230918	134700	46714585	4620	4620	4620	4620	6
371	20230918	134600	46686865	4620	4620	4620	4620	0
372	20230918	134500	46686865	4620	4620	4620	4620	0
373	20230918	134400	46686865	4620	4620	4620	4620	0
374	20230918	134300	46686865	4620	4620	4620	4620	0
375	20230918	134200	46686865	4620	4620	4620	4620	0
376	20230918	134100	46686865	4620	4620	4620	4620	0
377	20230918	134000	46686865	4620	4620	4620	4620	0
378	20230918	133900	46686865	4620	4620	4620	4620	0
379	20230918	133800	46686865	4620	4620	4620	4620	0
380	20230918	133700	46686865	4620	4620	4620	4620	0
381	20230918	133600	46686865	4620	4620	4620	4620	0
382	20230918	133500	46686865	4620	4620	4620	4620	0
383	20230918	133400	46686865	4620	4620	4620	4620	0
384	20230918	133300	46686865	4620	4620	4620	4620	0
385	20230918	133200	46686865	4620	4620	4620	4620	0
386	20230918	133100	46686865	4620	4620	4620	4620	0
387	20230918	133000	46686865	4620	4620	4620	4620	0
388	20230918	132900	46686865	4620	4620	4620	4620	0
389	20230918	132800	46686865	4620	4615	4620	4615	289
390	20230918	132700	45352290	4615	4615	4615	4615	0
391	20230918	132600	45352290	4615	4615	4615	4615	0
392	20230918	132500	45352290	4615	4615	4615	4615	0
393	20230918	132400	45352290	4615	4615	4615	4615	0
394	20230918	132300	45352290	4615	4615	4615	4615	0
395	20230918	132200	45352290	4615	4615	4615	4615	0
396	20230918	132100	45352290	4615	4615	4615	4615	0
397	20230918	132000	45352290	4615	4615	4615	4615	0
398	20230918	131900	45352290	4615	4615	4615	4615	0
399	20230918	131800	45352290	4615	4615	4615	4615	0
400	20230918	131700	45352290	4615	4615	4615	4615	0
401	20230918	131600	45352290	4615	4615	4615	4615	0
402	20230918	131500	45352290	4615	4615	4615	4615	2
403	20230918	131400	45343060	4615	4615	4615	4615	0
404	20230918	131300	45343060	4615	4615	4615	4615	0
405	20230918	131200	45343060	4615	4615	4615	4615	0
406	20230918	131100	45343060	4615	4615	4615	4615	1
407	20230918	131000	45338445	4615	4615	4615	4615	0
408	20230918	130900	45338445	4615	4615	4615	4615	0
409	20230918	130800	45338445	4615	4615	4615	4615	0
410	20230918	130700	45338445	4615	4615	4615	4615	0
411	20230918	130600	45338445	4615	4615	4615	4615	0
412	20230918	130500	45338445	4615	4615	4615	4615	0
413	20230918	130400	45338445	4615	4615	4615	4615	0
414	20230918	130300	45338445	4615	4615	4615	4615	0
415	20230918	130200	45338445	4615	4615	4615	4615	0
416	20230918	130100	45338445	4615	4615	4615	4615	0
417	20230918	130000	45338445	4615	4615	4615	4615	0
418	20230918	125900	45338445	4615	4615	4615	4615	10
419	20230918	125800	45292295	4620	4620	4620	4620	0
420	20230918	125700	45292295	4620	4620	4620	4620	0
421	20230918	125600	45292295	4620	4620	4620	4620	0
422	20230918	125500	45292295	4620	4620	4620	4620	0
423	20230918	125400	45292295	4620	4620	4620	4620	0
424	20230918	125300	45292295	4620	4620	4620	4620	0
425	20230918	125200	45292295	4620	4620	4620	4620	100
426	20230918	125100	44830295	4620	4620	4620	4620	0
427	20230918	125000	44830295	4620	4620	4620	4620	0
428	20230918	124900	44830295	4620	4620	4620	4620	10
429	20230918	124800	44784095	4625	4625	4625	4625	0
430	20230918	124700	44784095	4625	4625	4625	4625	0
431	20230918	124600	44784095	4625	4625	4625	4625	101
432	20230918	124500	44316970	4610	4610	4610	4610	0
433	20230918	124400	44316970	4610	4610	4615	4610	101
434	20230918	124300	43851310	4600	4605	4605	4600	2768
435	20230918	124200	31116670	4630	4630	4630	4630	0
436	20230918	124100	31116670	4630	4630	4630	4630	0
437	20230918	124000	31116670	4630	4630	4630	4630	30
438	20230918	123900	30977770	4630	4630	4630	4630	0
439	20230918	123800	30977770	4630	4630	4630	4630	0
440	20230918	123700	30977770	4630	4630	4630	4630	0
441	20230918	123600	30977770	4630	4630	4630	4630	0
442	20230918	123500	30977770	4630	4630	4630	4630	0
443	20230918	123400	30977770	4630	4630	4630	4630	0
444	20230918	123300	30977770	4630	4630	4630	4630	0
445	20230918	123200	30977770	4630	4630	4630	4630	0
446	20230918	123100	30977770	4630	4630	4630	4630	0
447	20230918	123000	30977770	4630	4630	4630	4630	0
448	20230918	122900	30977770	4630	4600	4630	4600	205
449	20230918	122800	30034620	4630	4630	4630	4630	0
450	20230918	122700	30034620	4630	4630	4630	4630	0
451	20230918	122600	30034620	4630	4630	4630	4630	0
452	20230918	122500	30034620	4630	4630	4630	4630	0
453	20230918	122400	30034620	4630	4630	4630	4630	5
454	20230918	122300	30011470	4600	4600	4600	4600	0
455	20230918	122200	30011470	4600	4600	4600	4600	0
456	20230918	122100	30011470	4600	4600	4600	4600	0
457	20230918	122000	30011470	4600	4600	4600	4600	0
458	20230918	121900	30011470	4600	4610	4610	4600	300
459	20230918	121800	28629475	4630	4630	4630	4630	26
460	20230918	121700	28509095	4610	4615	4615	4610	300
461	20230918	121600	27124840	4630	4630	4630	4630	0
462	20230918	121500	27124840	4630	4630	4630	4630	0
463	20230918	121400	27124840	4630	4630	4630	4630	0
464	20230918	121300	27124840	4630	4630	4630	4630	0
465	20230918	121200	27124840	4630	4630	4630	4630	0
466	20230918	121100	27124840	4630	4630	4630	4630	20
467	20230918	121000	27032240	4630	4630	4630	4630	0
468	20230918	120900	27032240	4630	4630	4630	4630	0
469	20230918	120800	27032240	4630	4630	4630	4630	0
470	20230918	120700	27032240	4630	4620	4630	4620	5
471	20230918	120600	27009130	4615	4615	4615	4615	0
472	20230918	120500	27009130	4615	4615	4615	4615	200
473	20230918	120400	26086130	4620	4620	4620	4620	0
474	20230918	120300	26086130	4620	4620	4620	4620	2
475	20230918	120200	26076890	4620	4620	4620	4620	92
476	20230918	120100	25651850	4620	4620	4620	4620	0
477	20230918	120000	25651850	4620	4620	4620	4620	0
478	20230918	115900	25651850	4620	4630	4630	4620	499
479	20230918	115800	23345100	4630	4630	4630	4630	0
480	20230918	115700	23345100	4630	4630	4630	4630	0
481	20230918	115600	23345100	4630	4630	4630	4630	0
482	20230918	115500	23345100	4630	4630	4630	4630	0
483	20230918	115400	23345100	4630	4630	4630	4630	0
484	20230918	115300	23345100	4630	4630	4630	4630	0
485	20230918	115200	23345100	4630	4630	4630	4630	2
486	20230918	115100	23335840	4630	4630	4630	4630	10
487	20230918	115000	23289540	4645	4645	4645	4645	0
488	20230918	114900	23289540	4645	4645	4645	4645	0
489	20230918	114800	23289540	4645	4645	4645	4645	0
490	20230918	114700	23289540	4645	4645	4645	4645	0
491	20230918	114600	23289540	4645	4645	4645	4645	0
492	20230918	114500	23289540	4645	4645	4645	4645	200
493	20230918	114400	22360540	4645	4645	4645	4645	0
494	20230918	114300	22360540	4645	4645	4645	4645	0
495	20230918	114200	22360540	4645	4645	4645	4645	3
496	20230918	114100	22346605	4645	4645	4645	4645	0
497	20230918	114000	22346605	4645	4645	4645	4645	0
498	20230918	113900	22346605	4645	4645	4645	4645	0
499	20230918	113800	22346605	4645	4645	4645	4645	0
500	20230918	113700	22346605	4645	4645	4645	4645	1
501	20230918	113600	22341960	4630	4640	4640	4630	10
502	20230918	113500	22295630	4645	4645	4645	4645	0
503	20230918	113400	22295630	4645	4645	4645	4645	0
504	20230918	113300	22295630	4645	4645	4645	4645	0
505	20230918	113200	22295630	4645	4645	4645	4645	0
506	20230918	113100	22295630	4645	4645	4645	4645	0
507	20230918	113000	22295630	4645	4645	4645	4645	0
508	20230918	112900	22295630	4645	4645	4645	4645	0
509	20230918	112800	22295630	4645	4645	4645	4645	20
510	20230918	112700	22202730	4645	4645	4645	4645	0
511	20230918	112600	22202730	4645	4645	4645	4645	0
512	20230918	112500	22202730	4645	4645	4645	4645	0
513	20230918	112400	22202730	4645	4645	4645	4645	0
514	20230918	112300	22202730	4645	4645	4645	4645	0
515	20230918	112200	22202730	4645	4645	4645	4645	0
516	20230918	112100	22202730	4645	4645	4645	4645	0
517	20230918	112000	22202730	4645	4645	4645	4645	0
518	20230918	111900	22202730	4645	4645	4645	4645	0
519	20230918	111800	22202730	4645	4645	4645	4645	0
520	20230918	111700	22202730	4645	4645	4645	4645	0
521	20230918	111600	22202730	4645	4645	4645	4645	1
522	20230918	111500	22198085	4645	4645	4645	4645	60
523	20230918	111400	21919385	4645	4645	4645	4645	0
524	20230918	111300	21919385	4645	4645	4645	4645	0
525	20230918	111200	21919385	4645	4645	4645	4645	0
526	20230918	111100	21919385	4645	4645	4645	4645	0
527	20230918	111000	21919385	4645	4645	4645	4645	0
528	20230918	110900	21919385	4645	4645	4645	4645	0
529	20230918	110800	21919385	4645	4645	4645	4645	0
530	20230918	110700	21919385	4645	4645	4645	4645	220
531	20230918	110600	20897485	4645	4645	4645	4645	0
532	20230918	110500	20897485	4645	4645	4645	4645	0
533	20230918	110400	20897485	4645	4645	4645	4645	21
534	20230918	110300	20799940	4645	4645	4645	4645	0
535	20230918	110200	20799940	4645	4645	4645	4645	0
536	20230918	110100	20799940	4645	4645	4645	4645	0
537	20230918	110000	20799940	4645	4645	4645	4645	0
538	20230918	105900	20799940	4645	4645	4645	4645	0
539	20230918	105800	20799940	4645	4645	4645	4645	0
540	20230918	105700	20799940	4645	4645	4645	4645	0
541	20230918	105600	20799940	4645	4645	4645	4645	3
542	20230918	105500	20786005	4645	4645	4645	4645	0
543	20230918	105400	20786005	4645	4645	4645	4645	0
544	20230918	105300	20786005	4645	4645	4645	4645	0
545	20230918	105200	20786005	4645	4645	4645	4645	0
546	20230918	105100	20786005	4645	4645	4645	4645	0
547	20230918	105000	20786005	4645	4645	4645	4645	0
548	20230918	104900	20786005	4645	4645	4645	4645	0
549	20230918	104800	20786005	4645	4645	4645	4645	1
550	20230918	104700	20781360	4645	4645	4645	4645	0
551	20230918	104600	20781360	4645	4645	4645	4645	0
552	20230918	104500	20781360	4645	4645	4645	4645	0
553	20230918	104400	20781360	4645	4645	4645	4645	0
554	20230918	104300	20781360	4645	4645	4645	4645	0
555	20230918	104200	20781360	4645	4645	4645	4645	0
556	20230918	104100	20781360	4645	4645	4645	4645	0
557	20230918	104000	20781360	4645	4645	4645	4645	0
558	20230918	103900	20781360	4645	4645	4645	4645	0
559	20230918	103800	20781360	4645	4645	4645	4645	0
560	20230918	103700	20781360	4645	4645	4645	4645	0
561	20230918	103600	20781360	4645	4645	4645	4645	0
562	20230918	103500	20781360	4645	4645	4645	4645	0
563	20230918	103400	20781360	4645	4645	4645	4645	50
564	20230918	103300	20549110	4645	4645	4645	4645	0
565	20230918	103200	20549110	4645	4645	4645	4645	0
566	20230918	103100	20549110	4645	4645	4645	4645	0
567	20230918	103000	20549110	4645	4645	4645	4645	0
568	20230918	102900	20549110	4645	4645	4645	4645	0
569	20230918	102800	20549110	4645	4645	4645	4645	0
570	20230918	102700	20549110	4645	4645	4645	4645	0
571	20230918	102600	20549110	4645	4645	4645	4645	0
572	20230918	102500	20549110	4645	4645	4645	4645	0
573	20230918	102400	20549110	4645	4645	4645	4645	0
574	20230918	102300	20549110	4645	4645	4645	4645	21
575	20230918	102200	20451565	4645	4645	4645	4645	30
576	20230918	102100	20312215	4645	4645	4645	4645	0
577	20230918	102000	20312215	4645	4645	4645	4645	0
578	20230918	101900	20312215	4645	4645	4645	4645	247
579	20230918	101800	19164900	4650	4650	4650	4650	0
580	20230918	101700	19164900	4650	4650	4650	4650	0
581	20230918	101600	19164900	4650	4650	4650	4650	0
582	20230918	101500	19164900	4650	4650	4650	4650	0
583	20230918	101400	19164900	4650	4650	4650	4650	0
584	20230918	101300	19164900	4650	4650	4650	4650	2
585	20230918	101200	19155600	4645	4645	4645	4645	0
586	20230918	101100	19155600	4645	4645	4645	4645	88
587	20230918	101000	18746840	4645	4645	4645	4645	0
588	20230918	100900	18746840	4645	4645	4645	4645	0
589	20230918	100800	18746840	4645	4645	4645	4645	6
590	20230918	100700	18718970	4645	4645	4645	4645	0
591	20230918	100600	18718970	4645	4645	4645	4645	0
592	20230918	100500	18718970	4645	4645	4645	4645	0
593	20230918	100400	18718970	4645	4645	4645	4645	4
594	20230918	100300	18700390	4630	4630	4630	4630	0
595	20230918	100200	18700390	4630	4630	4630	4630	0
596	20230918	100100	18700390	4630	4630	4630	4630	37
597	20230918	100000	18529080	4625	4625	4625	4625	0
598	20230918	095900	18529080	4625	4625	4625	4625	5
599	20230918	095800	18505955	4625	4625	4625	4625	0
600	20230918	095700	18505955	4625	4625	4625	4625	0
601	20230918	095600	18505955	4625	4625	4625	4625	0
602	20230918	095500	18505955	4625	4625	4625	4625	0
603	20230918	095400	18505955	4625	4625	4625	4625	0
604	20230918	095300	18505955	4625	4625	4625	4625	10
605	20230918	095200	18459705	4625	4630	4630	4625	12
606	20230918	095100	18404180	4630	4645	4645	4630	458
607	20230918	095000	16282690	4655	4655	4655	4655	0
608	20230918	094900	16282690	4655	4655	4655	4655	0
609	20230918	094800	16282690	4655	4655	4655	4655	0
610	20230918	094700	16282690	4655	4655	4655	4655	0
611	20230918	094600	16282690	4655	4655	4655	4655	0
612	20230918	094500	16282690	4655	4655	4655	4655	0
613	20230918	094400	16282690	4655	4655	4655	4655	0
614	20230918	094300	16282690	4655	4655	4655	4655	0
615	20230918	094200	16282690	4655	4655	4655	4655	20
616	20230918	094100	16189590	4660	4660	4660	4660	0
617	20230918	094000	16189590	4660	4660	4660	4660	20
618	20230918	093900	16096390	4665	4665	4665	4665	3
619	20230918	093800	16082395	4670	4660	4670	4660	60
620	20230918	093700	15802785	4650	4650	4650	4650	0
621	20230918	093600	15802785	4650	4650	4650	4650	0
622	20230918	093500	15802785	4650	4650	4650	4650	0
623	20230918	093400	15802785	4650	4650	4650	4650	0
624	20230918	093300	15802785	4650	4650	4650	4650	0
625	20230918	093200	15802785	4650	4670	4670	4650	107
626	20230918	093100	15303235	4670	4670	4670	4670	0
627	20230918	093000	15303235	4670	4670	4670	4670	0
628	20230918	092900	15303235	4670	4670	4670	4670	0
629	20230918	092800	15303235	4670	4670	4670	4670	0
630	20230918	092700	15303235	4670	4670	4670	4670	0
631	20230918	092600	15303235	4670	4650	4670	4650	51
632	20230918	092500	15066065	4675	4675	4675	4675	0
633	20230918	092400	15066065	4675	4675	4675	4675	0
634	20230918	092300	15066065	4675	4675	4675	4675	0
635	20230918	092200	15066065	4675	4675	4675	4675	0
636	20230918	092100	15066065	4675	4675	4675	4675	1
637	20230918	092000	15061390	4645	4660	4660	4645	300
638	20230918	091900	13667025	4670	4670	4670	4670	46
639	20230918	091800	13452205	4665	4665	4665	4665	1
640	20230918	091700	13447540	4675	4670	4675	4670	2
641	20230918	091600	13438195	4680	4685	4685	4680	2
642	20230918	091500	13428830	4685	4685	4685	4685	1
643	20230918	091400	13424145	4645	4660	4660	4645	230
644	20230918	091300	12354560	4660	4660	4660	4660	0
645	20230918	091200	12354560	4660	4660	4660	4660	1
646	20230918	091100	12349900	4690	4690	4690	4690	0
647	20230918	091000	12349900	4690	4690	4690	4690	41
648	20230918	090900	12157610	4690	4685	4690	4685	2160
649	20230918	090800	2027410	4695	4670	4695	4670	6
650	20230918	090700	1999315	4675	4675	4675	4675	0
651	20230918	090600	1999315	4675	4675	4675	4675	0
652	20230918	090500	1999315	4675	4675	4675	4675	3
653	20230918	090400	1985290	4630	4690	4695	4630	302
654	20230918	090300	585260	4655	4655	4655	4655	0
655	20230918	090200	585260	4655	4655	4655	4655	10
656	20230918	090100	538710	4695	4660	4695	4620	61
657	20230918	090000	255500	4650	4645	4650	4645	55