KissMeData/093380/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	194300	55879600	4060	4060	4060	4060	679
3	20230915	194200	55879600	4060	4060	4060	4060	0
4	20230915	194100	55879600	4060	4060	4060	4060	0
5	20230915	194000	55879600	4060	4060	4060	4060	0
6	20230915	193900	55879600	4060	4060	4060	4060	0
7	20230915	193800	55879600	4060	4060	4060	4060	0
8	20230915	193700	55879600	4060	4060	4060	4060	0
9	20230915	193600	55879600	4060	4060	4060	4060	0
10	20230915	193500	55879600	4060	4060	4060	4060	0
11	20230915	193400	55879600	4060	4060	4060	4060	0
12	20230915	193300	55879600	4060	4060	4060	4060	0
13	20230915	193200	55879600	4060	4060	4060	4060	0
14	20230915	193100	55879600	4060	4060	4060	4060	0
15	20230915	193000	55879600	4060	4060	4060	4060	0
16	20230915	192900	55879600	4060	4060	4060	4060	0
17	20230915	192800	55879600	4060	4060	4060	4060	0
18	20230915	192700	55879600	4060	4060	4060	4060	0
19	20230915	192600	55879600	4060	4060	4060	4060	0
20	20230915	192500	55879600	4060	4060	4060	4060	0
21	20230915	192400	55879600	4060	4060	4060	4060	0
22	20230915	192300	55879600	4060	4060	4060	4060	0
23	20230915	192200	55879600	4060	4060	4060	4060	0
24	20230915	192100	55879600	4060	4060	4060	4060	0
25	20230915	192000	55879600	4060	4060	4060	4060	0
26	20230915	191900	55879600	4060	4060	4060	4060	0
27	20230915	191800	55879600	4060	4060	4060	4060	0
28	20230915	191700	55879600	4060	4060	4060	4060	0
29	20230915	191600	55879600	4060	4060	4060	4060	0
30	20230915	191500	55879600	4060	4060	4060	4060	0
31	20230915	191400	55879600	4060	4060	4060	4060	0
32	20230915	191300	55879600	4060	4060	4060	4060	679
33	20230915	191200	55879600	4060	4060	4060	4060	0
34	20230915	191100	55879600	4060	4060	4060	4060	0
35	20230915	191000	55879600	4060	4060	4060	4060	0
36	20230915	190900	55879600	4060	4060	4060	4060	0
37	20230915	190800	55879600	4060	4060	4060	4060	0
38	20230915	190700	55879600	4060	4060	4060	4060	0
39	20230915	190600	55879600	4060	4060	4060	4060	0
40	20230915	190500	55879600	4060	4060	4060	4060	0
41	20230915	190400	55879600	4060	4060	4060	4060	0
42	20230915	190300	55879600	4060	4060	4060	4060	0
43	20230915	190200	55879600	4060	4060	4060	4060	0
44	20230915	190100	55879600	4060	4060	4060	4060	0
45	20230915	190000	55879600	4060	4060	4060	4060	0
46	20230915	185900	55879600	4060	4060	4060	4060	0
47	20230915	185800	55879600	4060	4060	4060	4060	0
48	20230915	185700	55879600	4060	4060	4060	4060	0
49	20230915	185600	55879600	4060	4060	4060	4060	0
50	20230915	185500	55879600	4060	4060	4060	4060	0
51	20230915	185400	55879600	4060	4060	4060	4060	0
52	20230915	185300	55879600	4060	4060	4060	4060	0
53	20230915	185200	55879600	4060	4060	4060	4060	0
54	20230915	185100	55879600	4060	4060	4060	4060	0
55	20230915	185000	55879600	4060	4060	4060	4060	0
56	20230915	184900	55879600	4060	4060	4060	4060	0
57	20230915	184800	55879600	4060	4060	4060	4060	0
58	20230915	184700	55879600	4060	4060	4060	4060	0
59	20230915	184600	55879600	4060	4060	4060	4060	0
60	20230915	184500	55879600	4060	4060	4060	4060	0
61	20230915	184400	55879600	4060	4060	4060	4060	0
62	20230915	184300	55879600	4060	4060	4060	4060	679
63	20230915	184200	55879600	4060	4060	4060	4060	0
64	20230915	184100	55879600	4060	4060	4060	4060	0
65	20230915	184000	55879600	4060	4060	4060	4060	0
66	20230915	183900	55879600	4060	4060	4060	4060	0
67	20230915	183800	55879600	4060	4060	4060	4060	0
68	20230915	183700	55879600	4060	4060	4060	4060	0
69	20230915	183600	55879600	4060	4060	4060	4060	0
70	20230915	183500	55879600	4060	4060	4060	4060	0
71	20230915	183400	55879600	4060	4060	4060	4060	0
72	20230915	183300	55879600	4060	4060	4060	4060	0
73	20230915	183200	55879600	4060	4060	4060	4060	0
74	20230915	183100	55879600	4060	4060	4060	4060	0
75	20230915	183000	55879600	4060	4060	4060	4060	0
76	20230915	182900	55879600	4060	4060	4060	4060	0
77	20230915	182800	55879600	4060	4060	4060	4060	0
78	20230915	182700	55879600	4060	4060	4060	4060	0
79	20230915	182600	55879600	4060	4060	4060	4060	0
80	20230915	182500	55879600	4060	4060	4060	4060	0
81	20230915	182400	55879600	4060	4060	4060	4060	0
82	20230915	182300	55879600	4060	4060	4060	4060	0
83	20230915	182200	55879600	4060	4060	4060	4060	0
84	20230915	182100	55879600	4060	4060	4060	4060	0
85	20230915	182000	55879600	4060	4060	4060	4060	0
86	20230915	181900	55879600	4060	4060	4060	4060	0
87	20230915	181800	55879600	4060	4060	4060	4060	0
88	20230915	181700	55879600	4060	4060	4060	4060	0
89	20230915	181600	55879600	4060	4060	4060	4060	0
90	20230915	181500	55879600	4060	4060	4060	4060	0
91	20230915	181400	55879600	4060	4060	4060	4060	0
92	20230915	181300	55879600	4060	4060	4060	4060	679
93	20230915	181200	55879600	4060	4060	4060	4060	0
94	20230915	181100	55879600	4060	4060	4060	4060	0
95	20230915	181000	55879600	4060	4060	4060	4060	0
96	20230915	180900	55879600	4060	4060	4060	4060	0
97	20230915	180800	55879600	4060	4060	4060	4060	0
98	20230915	180700	55879600	4060	4060	4060	4060	0
99	20230915	180600	55879600	4060	4060	4060	4060	0
100	20230915	180500	55879600	4060	4060	4060	4060	0
101	20230915	180400	55879600	4060	4060	4060	4060	0
102	20230915	180300	55879600	4060	4060	4060	4060	0
103	20230915	180200	55879600	4060	4060	4060	4060	0
104	20230915	180100	55879600	4060	4060	4060	4060	0
105	20230915	180000	55879600	4060	4060	4060	4060	0
106	20230915	175900	55879600	4060	4060	4060	4060	0
107	20230915	175800	55879600	4060	4060	4060	4060	0
108	20230915	175700	55879600	4060	4060	4060	4060	0
109	20230915	175600	55879600	4060	4060	4060	4060	0
110	20230915	175500	55879600	4060	4060	4060	4060	0
111	20230915	175400	55879600	4060	4060	4060	4060	0
112	20230915	175300	55879600	4060	4060	4060	4060	0
113	20230915	175200	55879600	4060	4060	4060	4060	0
114	20230915	175100	55879600	4060	4060	4060	4060	0
115	20230915	175000	55879600	4060	4060	4060	4060	0
116	20230915	174900	55879600	4060	4060	4060	4060	0
117	20230915	174800	55879600	4060	4060	4060	4060	0
118	20230915	174700	55879600	4060	4060	4060	4060	0
119	20230915	174600	55879600	4060	4060	4060	4060	0
120	20230915	174500	55879600	4060	4060	4060	4060	0
121	20230915	174400	55879600	4060	4060	4060	4060	0
122	20230915	174300	55879600	4060	4060	4060	4060	679
123	20230915	174200	55879600	4060	4060	4060	4060	0
124	20230915	174100	55879600	4060	4060	4060	4060	0
125	20230915	174000	55879600	4060	4060	4060	4060	0
126	20230915	173900	55879600	4060	4060	4060	4060	0
127	20230915	173800	55879600	4060	4060	4060	4060	0
128	20230915	173700	55879600	4060	4060	4060	4060	0
129	20230915	173600	55879600	4060	4060	4060	4060	0
130	20230915	173500	55879600	4060	4060	4060	4060	0
131	20230915	173400	55879600	4060	4060	4060	4060	0
132	20230915	173300	55879600	4060	4060	4060	4060	0
133	20230915	173200	55879600	4060	4060	4060	4060	0
134	20230915	173100	55879600	4060	4060	4060	4060	0
135	20230915	173000	55879600	4060	4060	4060	4060	0
136	20230915	172900	55879600	4060	4060	4060	4060	0
137	20230915	172800	55879600	4060	4060	4060	4060	0
138	20230915	172700	55879600	4060	4060	4060	4060	0
139	20230915	172600	55879600	4060	4060	4060	4060	0
140	20230915	172500	55879600	4060	4060	4060	4060	0
141	20230915	172400	55879600	4060	4060	4060	4060	0
142	20230915	172300	55879600	4060	4060	4060	4060	0
143	20230915	172200	55879600	4060	4060	4060	4060	0
144	20230915	172100	55879600	4060	4060	4060	4060	0
145	20230915	172000	55879600	4060	4060	4060	4060	0
146	20230915	171900	55879600	4060	4060	4060	4060	0
147	20230915	171800	55879600	4060	4060	4060	4060	0
148	20230915	171700	55879600	4060	4060	4060	4060	0
149	20230915	171600	55879600	4060	4060	4060	4060	0
150	20230915	171500	55879600	4060	4060	4060	4060	0
151	20230915	171400	55879600	4060	4060	4060	4060	0
152	20230915	171300	55879600	4060	4060	4060	4060	679
153	20230915	171200	55879600	4060	4060	4060	4060	0
154	20230915	171100	55879600	4060	4060	4060	4060	0
155	20230915	171000	55879600	4060	4060	4060	4060	0
156	20230915	170900	55879600	4060	4060	4060	4060	0
157	20230915	170800	55879600	4060	4060	4060	4060	0
158	20230915	170700	55879600	4060	4060	4060	4060	0
159	20230915	170600	55879600	4060	4060	4060	4060	0
160	20230915	170500	55879600	4060	4060	4060	4060	0
161	20230915	170400	55879600	4060	4060	4060	4060	0
162	20230915	170300	55879600	4060	4060	4060	4060	0
163	20230915	170200	55879600	4060	4060	4060	4060	0
164	20230915	170100	55879600	4060	4060	4060	4060	0
165	20230915	170000	55879600	4060	4060	4060	4060	0
166	20230915	165900	55879600	4060	4060	4060	4060	0
167	20230915	165800	55879600	4060	4060	4060	4060	0
168	20230915	165700	55879600	4060	4060	4060	4060	0
169	20230915	165600	55879600	4060	4060	4060	4060	0
170	20230915	165500	55879600	4060	4060	4060	4060	0
171	20230915	165400	55879600	4060	4060	4060	4060	0
172	20230915	165300	55879600	4060	4060	4060	4060	0
173	20230915	165200	55879600	4060	4060	4060	4060	0
174	20230915	165100	55879600	4060	4060	4060	4060	0
175	20230915	165000	55879600	4060	4060	4060	4060	0
176	20230915	164900	55879600	4060	4060	4060	4060	0
177	20230915	164800	55879600	4060	4060	4060	4060	0
178	20230915	164700	55879600	4060	4060	4060	4060	0
179	20230915	164600	55879600	4060	4060	4060	4060	0
180	20230915	164500	55879600	4060	4060	4060	4060	0
181	20230915	164400	55879600	4060	4060	4060	4060	0
182	20230915	164300	55879600	4060	4060	4060	4060	679
183	20230915	164200	55879600	4060	4060	4060	4060	0
184	20230915	164100	55879600	4060	4060	4060	4060	0
185	20230915	164000	55879600	4060	4060	4060	4060	0
186	20230915	163900	55879600	4060	4060	4060	4060	0
187	20230915	163800	55879600	4060	4060	4060	4060	0
188	20230915	163700	55879600	4060	4060	4060	4060	0
189	20230915	163600	55879600	4060	4060	4060	4060	0
190	20230915	163500	55879600	4060	4060	4060	4060	0
191	20230915	163400	55879600	4060	4060	4060	4060	0
192	20230915	163300	55879600	4060	4060	4060	4060	0
193	20230915	163200	55879600	4060	4060	4060	4060	0
194	20230915	163100	55879600	4060	4060	4060	4060	0
195	20230915	163000	55879600	4060	4060	4060	4060	0
196	20230915	162900	55879600	4060	4060	4060	4060	0
197	20230915	162800	55879600	4060	4060	4060	4060	0
198	20230915	162700	55879600	4060	4060	4060	4060	0
199	20230915	162600	55879600	4060	4060	4060	4060	0
200	20230915	162500	55879600	4060	4060	4060	4060	0
201	20230915	162400	55879600	4060	4060	4060	4060	0
202	20230915	162300	55879600	4060	4060	4060	4060	0
203	20230915	162200	55879600	4060	4060	4060	4060	0
204	20230915	162100	55879600	4060	4060	4060	4060	0
205	20230915	162000	55879600	4060	4060	4060	4060	0
206	20230915	161900	55879600	4060	4060	4060	4060	0
207	20230915	161800	55879600	4060	4060	4060	4060	0
208	20230915	161700	55879600	4060	4060	4060	4060	0
209	20230915	161600	55879600	4060	4060	4060	4060	0
210	20230915	161500	55879600	4060	4060	4060	4060	0
211	20230915	161400	55879600	4060	4060	4060	4060	0
212	20230915	161300	55879600	4060	4060	4060	4060	679
213	20230915	161200	55879600	4060	4060	4060	4060	0
214	20230915	161100	55879600	4060	4060	4060	4060	0
215	20230915	161000	55879600	4060	4060	4060	4060	0
216	20230915	160900	55879600	4060	4060	4060	4060	0
217	20230915	160800	55879600	4060	4060	4060	4060	0
218	20230915	160700	55879600	4060	4060	4060	4060	0
219	20230915	160600	55879600	4060	4060	4060	4060	0
220	20230915	160500	55879600	4060	4060	4060	4060	0
221	20230915	160400	55879600	4060	4060	4060	4060	0
222	20230915	160300	55879600	4060	4060	4060	4060	0
223	20230915	160200	55879600	4060	4060	4060	4060	0
224	20230915	160100	55879600	4060	4060	4060	4060	0
225	20230915	160000	55879600	4060	4060	4060	4060	0
226	20230915	155900	55879600	4060	4060	4060	4060	0
227	20230915	155800	55879600	4060	4060	4060	4060	0
228	20230915	155700	55879600	4060	4060	4060	4060	0
229	20230915	155600	55879600	4060	4060	4060	4060	0
230	20230915	155500	55879600	4060	4060	4060	4060	0
231	20230915	155400	55879600	4060	4060	4060	4060	0
232	20230915	155300	55879600	4060	4060	4060	4060	0
233	20230915	155200	55879600	4060	4060	4060	4060	0
234	20230915	155100	55879600	4060	4060	4060	4060	0
235	20230915	155000	55879600	4060	4060	4060	4060	0
236	20230915	154900	55879600	4060	4060	4060	4060	0
237	20230915	154800	55879600	4060	4060	4060	4060	0
238	20230915	154700	55879600	4060	4060	4060	4060	0
239	20230915	154600	55879600	4060	4060	4060	4060	0
240	20230915	154500	55879600	4060	4060	4060	4060	0
241	20230915	154400	55879600	4060	4060	4060	4060	0
242	20230915	154300	55879600	4060	4060	4060	4060	679
243	20230915	154200	55879600	4060	4060	4060	4060	0
244	20230915	154100	55879600	4060	4060	4060	4060	0
245	20230915	154000	55879600	4060	4060	4060	4060	0
246	20230915	153900	55879600	4060	4060	4060	4060	0
247	20230915	153800	55879600	4060	4060	4060	4060	0
248	20230915	153700	55879600	4060	4060	4060	4060	0
249	20230915	153600	55879600	4060	4060	4060	4060	0
250	20230915	153500	55879600	4060	4060	4060	4060	0
251	20230915	153400	55879600	4060	4060	4060	4060	0
252	20230915	153300	55879600	4060	4060	4060	4060	0
253	20230915	153200	55879600	4060	4060	4060	4060	0
254	20230915	153100	55879600	4060	4060	4060	4060	0
255	20230915	153000	55879600	4060	4060	4060	4060	679
256	20230915	152900	53122860	4060	4060	4060	4060	0
257	20230915	152800	53122860	4060	4060	4060	4060	0
258	20230915	152700	53122860	4060	4060	4060	4060	0
259	20230915	152600	53122860	4060	4060	4060	4060	0
260	20230915	152500	53122860	4060	4060	4060	4060	0
261	20230915	152400	53122860	4060	4060	4060	4060	0
262	20230915	152300	53122860	4060	4060	4060	4060	0
263	20230915	152200	53122860	4060	4060	4060	4060	0
264	20230915	152100	53122860	4060	4060	4060	4060	0
265	20230915	152000	53122860	4060	4060	4060	4060	0
266	20230915	151900	53122860	4060	4040	4060	4040	738
267	20230915	151800	50133450	4040	4025	4040	4025	387
268	20230915	151700	48571845	4025	4025	4025	4025	0
269	20230915	151600	48571845	4025	4025	4025	4025	0
270	20230915	151500	48571845	4025	4025	4025	4025	0
271	20230915	151400	48571845	4025	4025	4025	4025	0
272	20230915	151300	48571845	4025	4025	4025	4025	27
273	20230915	151200	48463170	4025	4025	4025	4025	2
274	20230915	151100	48455120	4020	4020	4020	4020	26
275	20230915	151000	48350600	4020	4020	4020	4020	0
276	20230915	150900	48350600	4020	4020	4020	4020	0
277	20230915	150800	48350600	4020	4020	4020	4020	9
278	20230915	150700	48314420	4020	4010	4020	4010	11
279	20230915	150600	48270300	4010	4010	4010	4010	0
280	20230915	150500	48270300	4010	4010	4010	4010	0
281	20230915	150400	48270300	4010	4010	4010	4010	50
282	20230915	150300	48069800	4020	4020	4020	4020	0
283	20230915	150200	48069800	4020	4020	4020	4020	0
284	20230915	150100	48069800	4020	4020	4020	4020	0
285	20230915	150000	48069800	4020	4020	4020	4020	0
286	20230915	145900	48069800	4020	4020	4020	4020	0
287	20230915	145800	48069800	4020	4020	4020	4020	0
288	20230915	145700	48069800	4020	4020	4020	4020	0
289	20230915	145600	48069800	4020	4020	4020	4020	0
290	20230915	145500	48069800	4020	4020	4020	4020	0
291	20230915	145400	48069800	4020	4020	4020	4020	0
292	20230915	145300	48069800	4020	4020	4020	4020	0
293	20230915	145200	48069800	4020	4020	4020	4020	0
294	20230915	145100	48069800	4020	4010	4020	4010	14
295	20230915	145000	48013640	4020	4020	4020	4020	4
296	20230915	144900	47997560	4020	4020	4020	4020	0
297	20230915	144800	47997560	4020	4020	4020	4020	0
298	20230915	144700	47997560	4020	4020	4020	4020	0
299	20230915	144600	47997560	4020	4020	4020	4020	0
300	20230915	144500	47997560	4020	4020	4020	4020	7
301	20230915	144400	47969420	4020	4020	4020	4020	0
302	20230915	144300	47969420	4020	4020	4020	4020	0
303	20230915	144200	47969420	4020	4020	4020	4020	0
304	20230915	144100	47969420	4020	4020	4020	4020	0
305	20230915	144000	47969420	4020	4020	4020	4020	0
306	20230915	143900	47969420	4020	4020	4020	4020	0
307	20230915	143800	47969420	4020	4020	4020	4020	0
308	20230915	143700	47969420	4020	4005	4020	4005	185
309	20230915	143600	47228060	4010	4010	4010	4010	0
310	20230915	143500	47228060	4010	4010	4010	4010	0
311	20230915	143400	47228060	4010	4010	4010	4010	0
312	20230915	143300	47228060	4010	4010	4010	4010	266
313	20230915	143200	46161400	4015	4015	4015	4015	0
314	20230915	143100	46161400	4015	4010	4015	4010	30
315	20230915	143000	46041090	4015	4015	4015	4015	0
316	20230915	142900	46041090	4015	4015	4015	4015	0
317	20230915	142800	46041090	4015	4015	4015	4015	0
318	20230915	142700	46041090	4015	4015	4015	4015	0
319	20230915	142600	46041090	4015	4015	4015	4015	0
320	20230915	142500	46041090	4015	4015	4015	4015	0
321	20230915	142400	46041090	4015	4015	4015	4015	0
322	20230915	142300	46041090	4015	4015	4015	4015	0
323	20230915	142200	46041090	4015	4015	4015	4015	0
324	20230915	142100	46041090	4015	4015	4015	4015	0
325	20230915	142000	46041090	4015	4015	4015	4015	0
326	20230915	141900	46041090	4015	4015	4015	4015	0
327	20230915	141800	46041090	4015	4015	4015	4015	0
328	20230915	141700	46041090	4015	4015	4015	4015	3
329	20230915	141600	46029045	4015	4015	4015	4015	5
330	20230915	141500	46008970	4015	4015	4015	4015	0
331	20230915	141400	46008970	4015	4015	4015	4015	0
332	20230915	141300	46008970	4015	4015	4015	4015	0
333	20230915	141200	46008970	4015	4015	4015	4015	0
334	20230915	141100	46008970	4015	4015	4015	4015	2
335	20230915	141000	46000940	4015	4015	4015	4015	0
336	20230915	140900	46000940	4015	4015	4015	4015	100
337	20230915	140800	45599440	4015	4015	4015	4015	0
338	20230915	140700	45599440	4015	4015	4015	4015	0
339	20230915	140600	45599440	4015	4015	4015	4015	0
340	20230915	140500	45599440	4015	4015	4015	4015	0
341	20230915	140400	45599440	4015	4015	4015	4015	0
342	20230915	140300	45599440	4015	4015	4015	4015	0
343	20230915	140200	45599440	4015	4015	4015	4015	0
344	20230915	140100	45599440	4015	4015	4015	4015	0
345	20230915	140000	45599440	4015	4015	4015	4015	0
346	20230915	135900	45599440	4015	4015	4015	4015	0
347	20230915	135800	45599440	4015	4015	4015	4015	0
348	20230915	135700	45599440	4015	4015	4015	4015	25
349	20230915	135600	45499065	4015	4015	4015	4015	2
350	20230915	135500	45491035	4015	4015	4015	4015	0
351	20230915	135400	45491035	4015	4015	4015	4015	0
352	20230915	135300	45491035	4015	4015	4015	4015	121
353	20230915	135200	45005220	4020	4020	4020	4020	1
354	20230915	135100	45001200	4020	4020	4020	4020	0
355	20230915	135000	45001200	4020	4020	4020	4020	11
356	20230915	134900	44956980	4020	4020	4020	4020	0
357	20230915	134800	44956980	4020	4020	4020	4020	1
358	20230915	134700	44952960	4015	4015	4015	4015	0
359	20230915	134600	44952960	4015	4015	4015	4015	21
360	20230915	134500	44868645	4015	4015	4015	4015	101
361	20230915	134400	44463130	4015	4015	4015	4015	0
362	20230915	134300	44463130	4015	4015	4015	4015	0
363	20230915	134200	44463130	4015	4015	4015	4015	22
364	20230915	134100	44374800	4015	4015	4015	4015	2
365	20230915	134000	44366770	4015	4015	4015	4015	0
366	20230915	133900	44366770	4015	4015	4015	4015	0
367	20230915	133800	44366770	4015	4015	4015	4015	1
368	20230915	133700	44362755	4015	4010	4015	4010	1682
369	20230915	133600	37617925	4015	4015	4015	4015	22
370	20230915	133500	37529595	4015	4015	4015	4015	1
371	20230915	133400	37525580	4015	4015	4015	4015	11
372	20230915	133300	37481415	4015	4015	4015	4015	0
373	20230915	133200	37481415	4015	4015	4015	4015	1
374	20230915	133100	37477400	4015	4015	4015	4015	22
375	20230915	133000	37389070	4015	4015	4015	4015	0
376	20230915	132900	37389070	4015	4015	4015	4015	0
377	20230915	132800	37389070	4015	4015	4015	4015	2
378	20230915	132700	37381040	4015	4015	4015	4015	0
379	20230915	132600	37381040	4015	4015	4015	4015	22
380	20230915	132500	37292710	4015	4015	4015	4015	1
381	20230915	132400	37288695	4015	4015	4015	4015	22
382	20230915	132300	37200365	4015	4015	4015	4015	0
383	20230915	132200	37200365	4015	4015	4015	4015	1
384	20230915	132100	37196350	4010	4010	4010	4010	100
385	20230915	132000	36795350	4015	4015	4015	4015	0
386	20230915	131900	36795350	4015	4015	4015	4015	0
387	20230915	131800	36795350	4015	4015	4015	4015	0
388	20230915	131700	36795350	4015	4015	4015	4015	0
389	20230915	131600	36795350	4015	4015	4015	4015	22
390	20230915	131500	36707020	4010	4010	4010	4010	0
391	20230915	131400	36707020	4010	4010	4010	4010	0
392	20230915	131300	36707020	4010	4010	4010	4010	0
393	20230915	131200	36707020	4010	4010	4010	4010	37
394	20230915	131100	36558650	4010	4010	4010	4010	22
395	20230915	131000	36470430	4010	4010	4010	4010	0
396	20230915	130900	36470430	4010	4010	4010	4010	22
397	20230915	130800	36382210	4005	4005	4005	4005	1
398	20230915	130700	36378205	4010	4010	4010	4010	0
399	20230915	130600	36378205	4010	4010	4010	4010	0
400	20230915	130500	36378205	4010	4010	4010	4010	0
401	20230915	130400	36378205	4010	4010	4010	4010	0
402	20230915	130300	36378205	4010	4010	4010	4010	0
403	20230915	130200	36378205	4010	4010	4010	4010	806
404	20230915	130100	33146145	4010	4010	4010	4010	22
405	20230915	130000	33057925	4010	4010	4010	4010	0
406	20230915	125900	33057925	4010	4010	4010	4010	0
407	20230915	125800	33057925	4010	4010	4010	4010	0
408	20230915	125700	33057925	4010	4010	4010	4010	0
409	20230915	125600	33057925	4010	4010	4010	4010	21
410	20230915	125500	32973715	4010	4010	4010	4010	0
411	20230915	125400	32973715	4010	4010	4010	4010	0
412	20230915	125300	32973715	4010	4010	4010	4010	21
413	20230915	125200	32889505	4010	4010	4010	4010	0
414	20230915	125100	32889505	4010	4010	4010	4010	0
415	20230915	125000	32889505	4010	4010	4010	4010	0
416	20230915	124900	32889505	4010	4010	4010	4010	0
417	20230915	124800	32889505	4010	4010	4010	4010	0
418	20230915	124700	32889505	4010	4010	4010	4010	0
419	20230915	124600	32889505	4010	4010	4010	4010	21
420	20230915	124500	32805295	4010	4010	4010	4010	0
421	20230915	124400	32805295	4010	4010	4010	4010	0
422	20230915	124300	32805295	4010	4010	4010	4010	0
423	20230915	124200	32805295	4010	4010	4010	4010	0
424	20230915	124100	32805295	4010	4010	4010	4010	22
425	20230915	124000	32717075	4010	4010	4010	4010	0
426	20230915	123900	32717075	4010	4010	4010	4010	0
427	20230915	123800	32717075	4010	4010	4010	4010	22
428	20230915	123700	32628855	4010	4010	4010	4010	0
429	20230915	123600	32628855	4010	4010	4010	4010	0
430	20230915	123500	32628855	4010	4010	4010	4010	6
431	20230915	123400	32604795	4010	4010	4010	4010	44
432	20230915	123300	32428355	4010	4010	4010	4010	0
433	20230915	123200	32428355	4010	4010	4010	4010	0
434	20230915	123100	32428355	4010	4010	4010	4010	0
435	20230915	123000	32428355	4010	4010	4010	4010	0
436	20230915	122900	32428355	4010	4010	4010	4010	0
437	20230915	122800	32428355	4010	4010	4010	4010	0
438	20230915	122700	32428355	4010	4010	4010	4010	0
439	20230915	122600	32428355	4010	4010	4010	4010	0
440	20230915	122500	32428355	4010	4010	4010	4010	0
441	20230915	122400	32428355	4010	4010	4010	4010	0
442	20230915	122300	32428355	4010	4010	4010	4010	0
443	20230915	122200	32428355	4010	4010	4010	4010	0
444	20230915	122100	32428355	4010	4010	4010	4010	23
445	20230915	122000	32336125	4010	4010	4010	4010	0
446	20230915	121900	32336125	4010	4010	4010	4010	0
447	20230915	121800	32336125	4010	4010	4010	4010	0
448	20230915	121700	32336125	4010	4010	4010	4010	0
449	20230915	121600	32336125	4010	4010	4010	4010	22
450	20230915	121500	32247905	4010	4010	4010	4010	0
451	20230915	121400	32247905	4010	4010	4010	4010	0
452	20230915	121300	32247905	4010	4010	4010	4010	0
453	20230915	121200	32247905	4010	4010	4010	4010	0
454	20230915	121100	32247905	4010	4010	4010	4010	70
455	20230915	121000	31967205	4010	4010	4010	4010	0
456	20230915	120900	31967205	4010	4010	4010	4010	0
457	20230915	120800	31967205	4010	4010	4010	4010	2
458	20230915	120700	31959185	4005	4005	4005	4005	1
459	20230915	120600	31955180	4010	4010	4010	4010	22
460	20230915	120500	31866960	4010	4010	4010	4010	0
461	20230915	120400	31866960	4010	4010	4010	4010	0
462	20230915	120300	31866960	4010	4010	4010	4010	200
463	20230915	120200	31064960	4010	4010	4010	4010	0
464	20230915	120100	31064960	4010	4010	4010	4010	22
465	20230915	120000	30976740	4010	4010	4010	4010	0
466	20230915	115900	30976740	4010	4010	4010	4010	0
467	20230915	115800	30976740	4010	4010	4010	4010	0
468	20230915	115700	30976740	4010	4010	4010	4010	0
469	20230915	115600	30976740	4010	4010	4010	4010	63
470	20230915	115500	30724110	4010	4010	4010	4010	0
471	20230915	115400	30724110	4010	4010	4010	4010	0
472	20230915	115300	30724110	4010	4010	4010	4010	1
473	20230915	115200	30720100	4005	4005	4005	4005	0
474	20230915	115100	30720100	4005	4005	4005	4005	0
475	20230915	115000	30720100	4005	4005	4005	4005	0
476	20230915	114900	30720100	4005	4005	4005	4005	0
477	20230915	114800	30720100	4005	4005	4005	4005	0
478	20230915	114700	30720100	4005	4005	4005	4005	14
479	20230915	114600	30664030	4010	4010	4010	4010	0
480	20230915	114500	30664030	4010	4010	4010	4010	1
481	20230915	114400	30660020	4010	4010	4010	4010	0
482	20230915	114300	30660020	4010	4010	4010	4010	0
483	20230915	114200	30660020	4010	4010	4010	4010	0
484	20230915	114100	30660020	4010	4010	4010	4010	122
485	20230915	114000	30170800	4010	4010	4010	4010	1
486	20230915	113900	30166790	4010	4010	4010	4010	0
487	20230915	113800	30166790	4010	4010	4010	4010	0
488	20230915	113700	30166790	4010	4010	4010	4010	0
489	20230915	113600	30166790	4010	4010	4010	4010	22
490	20230915	113500	30078570	4010	4010	4010	4010	0
491	20230915	113400	30078570	4010	4010	4010	4010	0
492	20230915	113300	30078570	4010	4010	4010	4010	0
493	20230915	113200	30078570	4010	4010	4010	4010	0
494	20230915	113100	30078570	4010	4010	4010	4010	22
495	20230915	113000	29990350	4010	4010	4010	4010	1
496	20230915	112900	29986340	4010	4010	4010	4010	0
497	20230915	112800	29986340	4010	4010	4010	4010	22
498	20230915	112700	29898120	4010	4010	4010	4010	0
499	20230915	112600	29898120	4010	4010	4010	4010	0
500	20230915	112500	29898120	4010	4010	4010	4010	2
501	20230915	112400	29890100	4010	4010	4010	4010	0
502	20230915	112300	29890100	4010	4010	4010	4010	0
503	20230915	112200	29890100	4010	4010	4010	4010	0
504	20230915	112100	29890100	4010	4010	4010	4010	22
505	20230915	112000	29801880	4010	4010	4010	4010	1
506	20230915	111900	29797870	4010	4010	4010	4010	0
507	20230915	111800	29797870	4010	4010	4010	4010	22
508	20230915	111700	29709650	4010	4010	4010	4010	0
509	20230915	111600	29709650	4010	4010	4010	4010	0
510	20230915	111500	29709650	4010	4010	4010	4010	1
511	20230915	111400	29705640	4010	4010	4010	4010	0
512	20230915	111300	29705640	4010	4010	4010	4010	0
513	20230915	111200	29705640	4010	4010	4010	4010	1
514	20230915	111100	29701630	4010	4010	4010	4010	22
515	20230915	111000	29613410	4010	4010	4010	4010	2
516	20230915	110900	29605390	4010	4010	4010	4010	22
517	20230915	110800	29517170	4010	4010	4010	4010	8
518	20230915	110700	29485090	4010	4010	4010	4010	28
519	20230915	110600	29372810	4010	4010	4010	4010	0
520	20230915	110500	29372810	4010	4015	4015	4010	25
521	20230915	110400	29272555	4010	4010	4010	4010	0
522	20230915	110300	29272555	4010	4010	4010	4010	0
523	20230915	110200	29272555	4010	4010	4010	4010	6
524	20230915	110100	29248495	4015	4015	4015	4015	22
525	20230915	110000	29160165	4015	4015	4015	4015	0
526	20230915	105900	29160165	4015	4015	4015	4015	0
527	20230915	105800	29160165	4015	4015	4015	4015	0
528	20230915	105700	29160165	4015	4015	4015	4015	1
529	20230915	105600	29156150	4010	4010	4010	4010	0
530	20230915	105500	29156150	4010	4010	4010	4010	1
531	20230915	105400	29152140	4010	4010	4010	4010	7
532	20230915	105300	29124070	4015	4015	4015	4015	21
533	20230915	105200	29039755	4015	4015	4015	4015	0
534	20230915	105100	29039755	4015	4015	4015	4015	0
535	20230915	105000	29039755	4015	4015	4015	4015	1
536	20230915	104900	29035740	4015	4015	4015	4015	0
537	20230915	104800	29035740	4015	4015	4015	4015	87
538	20230915	104700	28686435	4015	4015	4015	4015	0
539	20230915	104600	28686435	4015	4015	4015	4015	1
540	20230915	104500	28682420	4010	4010	4010	4010	491
541	20230915	104400	26713510	4010	4010	4010	4010	0
542	20230915	104300	26713510	4010	4010	4010	4010	0
543	20230915	104200	26713510	4010	4010	4010	4010	0
544	20230915	104100	26713510	4010	4010	4010	4010	24
545	20230915	104000	26617270	4015	4015	4015	4015	0
546	20230915	103900	26617270	4015	4015	4015	4015	0
547	20230915	103800	26617270	4015	4015	4015	4015	0
548	20230915	103700	26617270	4015	4015	4015	4015	0
549	20230915	103600	26617270	4015	4015	4015	4015	50
550	20230915	103500	26416520	4015	4015	4015	4015	0
551	20230915	103400	26416520	4015	4015	4015	4015	0
552	20230915	103300	26416520	4015	4015	4015	4015	0
553	20230915	103200	26416520	4015	4015	4015	4015	0
554	20230915	103100	26416520	4015	4015	4015	4015	0
555	20230915	103000	26416520	4015	4015	4015	4015	0
556	20230915	102900	26416520	4015	4015	4015	4015	22
557	20230915	102800	26328190	4015	4015	4015	4015	0
558	20230915	102700	26328190	4015	4015	4015	4015	1
559	20230915	102600	26324175	4015	4015	4015	4015	0
560	20230915	102500	26324175	4015	4015	4015	4015	12
561	20230915	102400	26275995	4015	4015	4015	4015	0
562	20230915	102300	26275995	4015	4015	4015	4015	0
563	20230915	102200	26275995	4015	4015	4015	4015	0
564	20230915	102100	26275995	4015	4015	4015	4015	22
565	20230915	102000	26187665	4015	4015	4015	4015	1
566	20230915	101900	26183650	4010	4010	4010	4010	0
567	20230915	101800	26183650	4010	4010	4010	4010	1
568	20230915	101700	26179640	4015	4015	4015	4015	0
569	20230915	101600	26179640	4015	4015	4015	4015	22
570	20230915	101500	26091310	4015	4015	4015	4015	0
571	20230915	101400	26091310	4015	4015	4015	4015	0
572	20230915	101300	26091310	4015	4015	4015	4015	0
573	20230915	101200	26091310	4015	4015	4015	4015	0
574	20230915	101100	26091310	4015	4015	4015	4015	0
575	20230915	101000	26091310	4015	4015	4015	4015	0
576	20230915	100900	26091310	4015	4015	4015	4015	0
577	20230915	100800	26091310	4015	4010	4015	4010	66
578	20230915	100700	25826645	4015	4015	4015	4015	0
579	20230915	100600	25826645	4015	4015	4015	4015	2
580	20230915	100500	25818615	4015	4015	4015	4015	0
581	20230915	100400	25818615	4015	4015	4015	4015	0
582	20230915	100300	25818615	4015	4015	4015	4015	0
583	20230915	100200	25818615	4015	4015	4015	4015	0
584	20230915	100100	25818615	4015	4015	4015	4015	0
585	20230915	100000	25818615	4015	4015	4015	4015	0
586	20230915	095900	25818615	4015	4015	4015	4015	0
587	20230915	095800	25818615	4015	4015	4015	4015	0
588	20230915	095700	25818615	4015	4015	4015	4015	0
589	20230915	095600	25818615	4015	4015	4015	4015	0
590	20230915	095500	25818615	4015	4015	4015	4015	1
591	20230915	095400	25814600	4010	4010	4010	4010	43
592	20230915	095300	25642170	4015	4015	4015	4015	0
593	20230915	095200	25642170	4015	4015	4015	4015	0
594	20230915	095100	25642170	4015	4015	4015	4015	21
595	20230915	095000	25557855	4015	4015	4015	4015	0
596	20230915	094900	25557855	4015	4015	4015	4015	0
597	20230915	094800	25557855	4015	4015	4015	4015	0
598	20230915	094700	25557855	4015	4015	4015	4015	2
599	20230915	094600	25549825	4015	4015	4015	4015	0
600	20230915	094500	25549825	4015	4015	4015	4015	0
601	20230915	094400	25549825	4015	4015	4015	4015	0
602	20230915	094300	25549825	4015	4015	4015	4015	4
603	20230915	094200	25533765	4010	4010	4010	4010	109
604	20230915	094100	25096675	4020	4020	4020	4020	0
605	20230915	094000	25096675	4020	4020	4020	4020	0
606	20230915	093900	25096675	4020	4020	4020	4020	0
607	20230915	093800	25096675	4020	4020	4020	4020	0
608	20230915	093700	25096675	4020	4020	4020	4020	2
609	20230915	093600	25088635	4015	4015	4015	4015	22
610	20230915	093500	25000305	4020	4020	4020	4020	0
611	20230915	093400	25000305	4020	4020	4020	4020	0
612	20230915	093300	25000305	4020	4020	4020	4020	0
613	20230915	093200	25000305	4020	4020	4020	4020	3
614	20230915	093100	24988245	4020	4020	4020	4020	0
615	20230915	093000	24988245	4020	4010	4020	4010	355
616	20230915	092900	23564685	4020	4015	4020	4015	3
617	20230915	092800	23552635	4025	4025	4025	4025	0
618	20230915	092700	23552635	4025	4020	4025	4020	4
619	20230915	092600	23536545	4025	4020	4025	4010	715
620	20230915	092500	20668195	4015	4015	4015	4015	0
621	20230915	092400	20668195	4015	4015	4015	4015	0
622	20230915	092300	20668195	4015	4015	4015	4015	16
623	20230915	092200	20603955	4025	4025	4025	4025	0
624	20230915	092100	20603955	4025	4025	4025	4025	0
625	20230915	092000	20603955	4025	4025	4025	4025	0
626	20230915	091900	20603955	4025	4025	4025	4025	1
627	20230915	091800	20599930	4020	4020	4020	4020	0
628	20230915	091700	20599930	4020	4020	4020	4020	0
629	20230915	091600	20599930	4020	4020	4020	4020	0
630	20230915	091500	20599930	4020	4020	4020	4020	1
631	20230915	091400	20595910	4005	4005	4005	4005	1
632	20230915	091300	20591905	4025	4025	4025	4025	0
633	20230915	091200	20591905	4025	4025	4025	4025	0
634	20230915	091100	20591905	4025	4025	4025	4025	0
635	20230915	091000	20591905	4025	4030	4030	4025	543
636	20230915	090900	18406325	4025	4025	4025	4025	1942
637	20230915	090800	10589775	4025	4025	4025	4025	0
638	20230915	090700	10589775	4025	4025	4025	4025	1
639	20230915	090600	10585750	4025	4025	4025	4025	0
640	20230915	090500	10585750	4025	4025	4025	4025	57
641	20230915	090400	10356325	4025	4025	4025	4025	0
642	20230915	090300	10356325	4025	4025	4025	4025	0
643	20230915	090200	10356325	4025	4025	4025	4025	0
644	20230915	090100	10356325	4025	4025	4025	4025	0
645	20230915	090000	10356325	4025	4025	4025	4025	2573