KissMeData/177830/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	200400	177930440	4090	4090	4090	4090	239
3	20230911	200300	177930440	4090	4090	4090	4090	0
4	20230911	200200	177930440	4090	4090	4090	4090	0
5	20230911	200100	177930440	4090	4090	4090	4090	0
6	20230911	200000	177930440	4090	4090	4090	4090	0
7	20230911	195900	177930440	4090	4090	4090	4090	0
8	20230911	195800	177930440	4090	4090	4090	4090	0
9	20230911	195700	177930440	4090	4090	4090	4090	0
10	20230911	195600	177930440	4090	4090	4090	4090	0
11	20230911	195500	177930440	4090	4090	4090	4090	0
12	20230911	195400	177930440	4090	4090	4090	4090	0
13	20230911	195300	177930440	4090	4090	4090	4090	0
14	20230911	195200	177930440	4090	4090	4090	4090	0
15	20230911	195100	177930440	4090	4090	4090	4090	0
16	20230911	195000	177930440	4090	4090	4090	4090	0
17	20230911	194900	177930440	4090	4090	4090	4090	0
18	20230911	194800	177930440	4090	4090	4090	4090	0
19	20230911	194700	177930440	4090	4090	4090	4090	0
20	20230911	194600	177930440	4090	4090	4090	4090	0
21	20230911	194500	177930440	4090	4090	4090	4090	0
22	20230911	194400	177930440	4090	4090	4090	4090	0
23	20230911	194300	177930440	4090	4090	4090	4090	0
24	20230911	194200	177930440	4090	4090	4090	4090	0
25	20230911	194100	177930440	4090	4090	4090	4090	0
26	20230911	194000	177930440	4090	4090	4090	4090	0
27	20230911	193900	177930440	4090	4090	4090	4090	0
28	20230911	193800	177930440	4090	4090	4090	4090	0
29	20230911	193700	177930440	4090	4090	4090	4090	0
30	20230911	193600	177930440	4090	4090	4090	4090	0
31	20230911	193500	177930440	4090	4090	4090	4090	0
32	20230911	193400	177930440	4090	4090	4090	4090	239
33	20230911	193300	177930440	4090	4090	4090	4090	0
34	20230911	193200	177930440	4090	4090	4090	4090	0
35	20230911	193100	177930440	4090	4090	4090	4090	0
36	20230911	193000	177930440	4090	4090	4090	4090	0
37	20230911	192900	177930440	4090	4090	4090	4090	0
38	20230911	192800	177930440	4090	4090	4090	4090	0
39	20230911	192700	177930440	4090	4090	4090	4090	0
40	20230911	192600	177930440	4090	4090	4090	4090	0
41	20230911	192500	177930440	4090	4090	4090	4090	0
42	20230911	192400	177930440	4090	4090	4090	4090	0
43	20230911	192300	177930440	4090	4090	4090	4090	0
44	20230911	192200	177930440	4090	4090	4090	4090	0
45	20230911	192100	177930440	4090	4090	4090	4090	0
46	20230911	192000	177930440	4090	4090	4090	4090	0
47	20230911	191900	177930440	4090	4090	4090	4090	0
48	20230911	191800	177930440	4090	4090	4090	4090	0
49	20230911	191700	177930440	4090	4090	4090	4090	0
50	20230911	191600	177930440	4090	4090	4090	4090	0
51	20230911	191500	177930440	4090	4090	4090	4090	0
52	20230911	191400	177930440	4090	4090	4090	4090	0
53	20230911	191300	177930440	4090	4090	4090	4090	0
54	20230911	191200	177930440	4090	4090	4090	4090	0
55	20230911	191100	177930440	4090	4090	4090	4090	0
56	20230911	191000	177930440	4090	4090	4090	4090	0
57	20230911	190900	177930440	4090	4090	4090	4090	0
58	20230911	190800	177930440	4090	4090	4090	4090	0
59	20230911	190700	177930440	4090	4090	4090	4090	0
60	20230911	190600	177930440	4090	4090	4090	4090	0
61	20230911	190500	177930440	4090	4090	4090	4090	0
62	20230911	190400	177930440	4090	4090	4090	4090	239
63	20230911	190300	177930440	4090	4090	4090	4090	0
64	20230911	190200	177930440	4090	4090	4090	4090	0
65	20230911	190100	177930440	4090	4090	4090	4090	0
66	20230911	190000	177930440	4090	4090	4090	4090	0
67	20230911	185900	177930440	4090	4090	4090	4090	0
68	20230911	185800	177930440	4090	4090	4090	4090	0
69	20230911	185700	177930440	4090	4090	4090	4090	0
70	20230911	185600	177930440	4090	4090	4090	4090	0
71	20230911	185500	177930440	4090	4090	4090	4090	0
72	20230911	185400	177930440	4090	4090	4090	4090	0
73	20230911	185300	177930440	4090	4090	4090	4090	0
74	20230911	185200	177930440	4090	4090	4090	4090	0
75	20230911	185100	177930440	4090	4090	4090	4090	0
76	20230911	185000	177930440	4090	4090	4090	4090	0
77	20230911	184900	177930440	4090	4090	4090	4090	0
78	20230911	184800	177930440	4090	4090	4090	4090	0
79	20230911	184700	177930440	4090	4090	4090	4090	0
80	20230911	184600	177930440	4090	4090	4090	4090	0
81	20230911	184500	177930440	4090	4090	4090	4090	0
82	20230911	184400	177930440	4090	4090	4090	4090	0
83	20230911	184300	177930440	4090	4090	4090	4090	0
84	20230911	184200	177930440	4090	4090	4090	4090	0
85	20230911	184100	177930440	4090	4090	4090	4090	0
86	20230911	184000	177930440	4090	4090	4090	4090	0
87	20230911	183900	177930440	4090	4090	4090	4090	0
88	20230911	183800	177930440	4090	4090	4090	4090	0
89	20230911	183700	177930440	4090	4090	4090	4090	0
90	20230911	183600	177930440	4090	4090	4090	4090	0
91	20230911	183500	177930440	4090	4090	4090	4090	0
92	20230911	183400	177930440	4090	4090	4090	4090	239
93	20230911	183300	177930440	4090	4090	4090	4090	0
94	20230911	183200	177930440	4090	4090	4090	4090	0
95	20230911	183100	177930440	4090	4090	4090	4090	0
96	20230911	183000	177930440	4090	4090	4090	4090	0
97	20230911	182900	177930440	4090	4090	4090	4090	0
98	20230911	182800	177930440	4090	4090	4090	4090	0
99	20230911	182700	177930440	4090	4090	4090	4090	0
100	20230911	182600	177930440	4090	4090	4090	4090	0
101	20230911	182500	177930440	4090	4090	4090	4090	0
102	20230911	182400	177930440	4090	4090	4090	4090	0
103	20230911	182300	177930440	4090	4090	4090	4090	0
104	20230911	182200	177930440	4090	4090	4090	4090	0
105	20230911	182100	177930440	4090	4090	4090	4090	0
106	20230911	182000	177930440	4090	4090	4090	4090	0
107	20230911	181900	177930440	4090	4090	4090	4090	0
108	20230911	181800	177930440	4090	4090	4090	4090	0
109	20230911	181700	177930440	4090	4090	4090	4090	0
110	20230911	181600	177930440	4090	4090	4090	4090	0
111	20230911	181500	177930440	4090	4090	4090	4090	0
112	20230911	181400	177930440	4090	4090	4090	4090	0
113	20230911	181300	177930440	4090	4090	4090	4090	0
114	20230911	181200	177930440	4090	4090	4090	4090	0
115	20230911	181100	177930440	4090	4090	4090	4090	0
116	20230911	181000	177930440	4090	4090	4090	4090	0
117	20230911	180900	177930440	4090	4090	4090	4090	0
118	20230911	180800	177930440	4090	4090	4090	4090	0
119	20230911	180700	177930440	4090	4090	4090	4090	0
120	20230911	180600	177930440	4090	4090	4090	4090	0
121	20230911	180500	177930440	4090	4090	4090	4090	0
122	20230911	180400	177930440	4090	4090	4090	4090	239
123	20230911	180300	177930440	4090	4090	4090	4090	0
124	20230911	180200	177930440	4090	4090	4090	4090	0
125	20230911	180100	177930440	4090	4090	4090	4090	0
126	20230911	180000	177930440	4090	4090	4090	4090	0
127	20230911	175900	177930440	4090	4090	4090	4090	0
128	20230911	175800	177930440	4090	4090	4090	4090	0
129	20230911	175700	177930440	4090	4090	4090	4090	0
130	20230911	175600	177930440	4090	4090	4090	4090	0
131	20230911	175500	177930440	4090	4090	4090	4090	0
132	20230911	175400	177930440	4090	4090	4090	4090	0
133	20230911	175300	177930440	4090	4090	4090	4090	0
134	20230911	175200	177930440	4090	4090	4090	4090	0
135	20230911	175100	177930440	4090	4090	4090	4090	0
136	20230911	175000	177930440	4090	4090	4090	4090	0
137	20230911	174900	177930440	4090	4090	4090	4090	0
138	20230911	174800	177930440	4090	4090	4090	4090	0
139	20230911	174700	177930440	4090	4090	4090	4090	0
140	20230911	174600	177930440	4090	4090	4090	4090	0
141	20230911	174500	177930440	4090	4090	4090	4090	0
142	20230911	174400	177930440	4090	4090	4090	4090	0
143	20230911	174300	177930440	4090	4090	4090	4090	0
144	20230911	174200	177930440	4090	4090	4090	4090	0
145	20230911	174100	177930440	4090	4090	4090	4090	0
146	20230911	174000	177930440	4090	4090	4090	4090	0
147	20230911	173900	177930440	4090	4090	4090	4090	0
148	20230911	173800	177930440	4090	4090	4090	4090	0
149	20230911	173700	177930440	4090	4090	4090	4090	0
150	20230911	173600	177930440	4090	4090	4090	4090	0
151	20230911	173500	177930440	4090	4090	4090	4090	0
152	20230911	173400	177930440	4090	4090	4090	4090	239
153	20230911	173300	177930440	4090	4090	4090	4090	0
154	20230911	173200	177930440	4090	4090	4090	4090	0
155	20230911	173100	177930440	4090	4090	4090	4090	0
156	20230911	173000	177930440	4090	4090	4090	4090	0
157	20230911	172900	177930440	4090	4090	4090	4090	0
158	20230911	172800	177930440	4090	4090	4090	4090	0
159	20230911	172700	177930440	4090	4090	4090	4090	0
160	20230911	172600	177930440	4090	4090	4090	4090	0
161	20230911	172500	177930440	4090	4090	4090	4090	0
162	20230911	172400	177930440	4090	4090	4090	4090	0
163	20230911	172300	177930440	4090	4090	4090	4090	0
164	20230911	172200	177930440	4090	4090	4090	4090	0
165	20230911	172100	177930440	4090	4090	4090	4090	0
166	20230911	172000	177930440	4090	4090	4090	4090	0
167	20230911	171900	177930440	4090	4090	4090	4090	0
168	20230911	171800	177930440	4090	4090	4090	4090	0
169	20230911	171700	177930440	4090	4090	4090	4090	0
170	20230911	171600	177930440	4090	4090	4090	4090	0
171	20230911	171500	177930440	4090	4090	4090	4090	0
172	20230911	171400	177930440	4090	4090	4090	4090	0
173	20230911	171300	177930440	4090	4090	4090	4090	0
174	20230911	171200	177930440	4090	4090	4090	4090	0
175	20230911	171100	177930440	4090	4090	4090	4090	0
176	20230911	171000	177930440	4090	4090	4090	4090	0
177	20230911	170900	177930440	4090	4090	4090	4090	0
178	20230911	170800	177930440	4090	4090	4090	4090	0
179	20230911	170700	177930440	4090	4090	4090	4090	0
180	20230911	170600	177930440	4090	4090	4090	4090	0
181	20230911	170500	177930440	4090	4090	4090	4090	0
182	20230911	170400	177930440	4090	4090	4090	4090	239
183	20230911	170300	177930440	4090	4090	4090	4090	0
184	20230911	170200	177930440	4090	4090	4090	4090	0
185	20230911	170100	177930440	4090	4090	4090	4090	0
186	20230911	170000	177930440	4090	4090	4090	4090	0
187	20230911	165900	177930440	4090	4090	4090	4090	0
188	20230911	165800	177930440	4090	4090	4090	4090	0
189	20230911	165700	177930440	4090	4090	4090	4090	0
190	20230911	165600	177930440	4090	4090	4090	4090	0
191	20230911	165500	177930440	4090	4090	4090	4090	0
192	20230911	165400	177930440	4090	4090	4090	4090	0
193	20230911	165300	177930440	4090	4090	4090	4090	0
194	20230911	165200	177930440	4090	4090	4090	4090	0
195	20230911	165100	177930440	4090	4090	4090	4090	0
196	20230911	165000	177930440	4090	4090	4090	4090	0
197	20230911	164900	177930440	4090	4090	4090	4090	0
198	20230911	164800	177930440	4090	4090	4090	4090	0
199	20230911	164700	177930440	4090	4090	4090	4090	0
200	20230911	164600	177930440	4090	4090	4090	4090	0
201	20230911	164500	177930440	4090	4090	4090	4090	0
202	20230911	164400	177930440	4090	4090	4090	4090	0
203	20230911	164300	177930440	4090	4090	4090	4090	0
204	20230911	164200	177930440	4090	4090	4090	4090	0
205	20230911	164100	177930440	4090	4090	4090	4090	0
206	20230911	164000	177930440	4090	4090	4090	4090	0
207	20230911	163900	177930440	4090	4090	4090	4090	0
208	20230911	163800	177930440	4090	4090	4090	4090	0
209	20230911	163700	177930440	4090	4090	4090	4090	0
210	20230911	163600	177930440	4090	4090	4090	4090	0
211	20230911	163500	177930440	4090	4090	4090	4090	0
212	20230911	163400	177930440	4090	4090	4090	4090	239
213	20230911	163300	177930440	4090	4090	4090	4090	0
214	20230911	163200	177930440	4090	4090	4090	4090	0
215	20230911	163100	177930440	4090	4090	4090	4090	0
216	20230911	163000	177930440	4090	4090	4090	4090	0
217	20230911	162900	177930440	4090	4090	4090	4090	0
218	20230911	162800	177930440	4090	4090	4090	4090	0
219	20230911	162700	177930440	4090	4090	4090	4090	0
220	20230911	162600	177930440	4090	4090	4090	4090	0
221	20230911	162500	177930440	4090	4090	4090	4090	0
222	20230911	162400	177930440	4090	4090	4090	4090	0
223	20230911	162300	177930440	4090	4090	4090	4090	0
224	20230911	162200	177930440	4090	4090	4090	4090	0
225	20230911	162100	177930440	4090	4090	4090	4090	0
226	20230911	162000	177930440	4090	4090	4090	4090	0
227	20230911	161900	177930440	4090	4090	4090	4090	0
228	20230911	161800	177930440	4090	4090	4090	4090	0
229	20230911	161700	177930440	4090	4090	4090	4090	0
230	20230911	161600	177930440	4090	4090	4090	4090	0
231	20230911	161500	177930440	4090	4090	4090	4090	0
232	20230911	161400	177930440	4090	4090	4090	4090	0
233	20230911	161300	177930440	4090	4090	4090	4090	0
234	20230911	161200	177930440	4090	4090	4090	4090	0
235	20230911	161100	177930440	4090	4090	4090	4090	0
236	20230911	161000	177930440	4090	4090	4090	4090	0
237	20230911	160900	177930440	4090	4090	4090	4090	0
238	20230911	160800	177930440	4090	4090	4090	4090	0
239	20230911	160700	177930440	4090	4090	4090	4090	0
240	20230911	160600	177930440	4090	4090	4090	4090	0
241	20230911	160500	177930440	4090	4090	4090	4090	0
242	20230911	160400	177930440	4090	4090	4090	4090	239
243	20230911	160300	177930440	4090	4090	4090	4090	0
244	20230911	160200	177930440	4090	4090	4090	4090	0
245	20230911	160100	177930440	4090	4090	4090	4090	0
246	20230911	160000	177930440	4090	4090	4090	4090	0
247	20230911	155900	177930440	4090	4090	4090	4090	0
248	20230911	155800	177930440	4090	4090	4090	4090	0
249	20230911	155700	177930440	4090	4090	4090	4090	0
250	20230911	155600	177930440	4090	4090	4090	4090	0
251	20230911	155500	177930440	4090	4090	4090	4090	0
252	20230911	155400	177930440	4090	4090	4090	4090	0
253	20230911	155300	177930440	4090	4090	4090	4090	0
254	20230911	155200	177930440	4090	4090	4090	4090	0
255	20230911	155100	177930440	4090	4090	4090	4090	0
256	20230911	155000	177930440	4090	4090	4090	4090	0
257	20230911	154900	177930440	4090	4090	4090	4090	0
258	20230911	154800	177930440	4090	4090	4090	4090	0
259	20230911	154700	177930440	4090	4090	4090	4090	0
260	20230911	154600	177930440	4090	4090	4090	4090	0
261	20230911	154500	177930440	4090	4090	4090	4090	0
262	20230911	154400	177930440	4090	4090	4090	4090	0
263	20230911	154300	177930440	4090	4090	4090	4090	0
264	20230911	154200	177930440	4090	4090	4090	4090	0
265	20230911	154100	177930440	4090	4090	4090	4090	0
266	20230911	154000	177930440	4090	4090	4090	4090	0
267	20230911	153900	177930440	4090	4090	4090	4090	0
268	20230911	153800	177930440	4090	4090	4090	4090	0
269	20230911	153700	177930440	4090	4090	4090	4090	0
270	20230911	153600	177930440	4090	4090	4090	4090	0
271	20230911	153500	177930440	4090	4090	4090	4090	0
272	20230911	153400	177930440	4090	4090	4090	4090	239
273	20230911	153300	177930440	4090	4090	4090	4090	0
274	20230911	153200	177930440	4090	4090	4090	4090	0
275	20230911	153100	177930440	4090	4090	4090	4090	0
276	20230911	153000	177930440	4090	4090	4090	4090	239
277	20230911	152900	176952930	4095	4095	4095	4095	0
278	20230911	152800	176952930	4095	4095	4095	4095	0
279	20230911	152700	176952930	4095	4095	4095	4095	0
280	20230911	152600	176952930	4095	4095	4095	4095	0
281	20230911	152500	176952930	4095	4095	4095	4095	0
282	20230911	152400	176952930	4095	4095	4095	4095	0
283	20230911	152300	176952930	4095	4095	4095	4095	0
284	20230911	152200	176952930	4095	4095	4095	4095	0
285	20230911	152100	176952930	4095	4095	4095	4095	0
286	20230911	152000	176952930	4095	4095	4095	4095	0
287	20230911	151900	176952930	4095	4095	4095	4095	1
288	20230911	151800	176948835	4075	4075	4075	4075	0
289	20230911	151700	176948835	4075	4075	4075	4075	25
290	20230911	151600	176846960	4075	4075	4075	4075	0
291	20230911	151500	176846960	4075	4075	4075	4075	0
292	20230911	151400	176846960	4075	4075	4075	4075	20
293	20230911	151300	176765460	4075	4075	4075	4075	3
294	20230911	151200	176753235	4075	4070	4075	4070	14
295	20230911	151100	176696220	4070	4070	4070	4070	45
296	20230911	151000	176513070	4070	4065	4070	4065	44
297	20230911	150900	176334180	4070	4070	4070	4070	0
298	20230911	150800	176334180	4070	4070	4070	4070	0
299	20230911	150700	176334180	4070	4070	4070	4070	14
300	20230911	150600	176277200	4070	4070	4070	4070	4
301	20230911	150500	176260920	4070	4070	4070	4070	0
302	20230911	150400	176260920	4070	4070	4070	4070	1
303	20230911	150300	176256850	4070	4070	4070	4070	250
304	20230911	150200	175239350	4065	4065	4065	4065	0
305	20230911	150100	175239350	4065	4065	4065	4065	0
306	20230911	150000	175239350	4065	4065	4065	4065	0
307	20230911	145900	175239350	4065	4065	4065	4065	1
308	20230911	145800	175235285	4070	4070	4070	4070	0
309	20230911	145700	175235285	4070	4070	4070	4070	320
310	20230911	145600	173932885	4065	4070	4070	4065	256
311	20230911	145500	172892220	4070	4070	4070	4070	0
312	20230911	145400	172892220	4070	4070	4070	4070	0
313	20230911	145300	172892220	4070	4070	4070	4070	1
314	20230911	145200	172888150	4070	4070	4070	4070	0
315	20230911	145100	172888150	4070	4070	4070	4070	0
316	20230911	145000	172888150	4070	4070	4070	4070	0
317	20230911	144900	172888150	4070	4070	4070	4070	0
318	20230911	144800	172888150	4070	4070	4070	4070	0
319	20230911	144700	172888150	4070	4070	4070	4070	20
320	20230911	144600	172806750	4065	4065	4065	4065	0
321	20230911	144500	172806750	4065	4065	4065	4065	0
322	20230911	144400	172806750	4065	4065	4065	4065	825
323	20230911	144300	169453125	4065	4065	4065	4065	0
324	20230911	144200	169453125	4065	4065	4065	4065	0
325	20230911	144100	169453125	4065	4065	4065	4065	0
326	20230911	144000	169453125	4065	4065	4065	4065	30
327	20230911	143900	169331175	4065	4065	4065	4065	0
328	20230911	143800	169331175	4065	4065	4065	4065	30
329	20230911	143700	169209225	4070	4070	4070	4070	0
330	20230911	143600	169209225	4070	4070	4070	4070	2
331	20230911	143500	169201085	4065	4065	4065	4065	0
332	20230911	143400	169201085	4065	4065	4065	4065	0
333	20230911	143300	169201085	4065	4070	4070	4065	964
334	20230911	143200	165279750	4085	4085	4085	4085	0
335	20230911	143100	165279750	4085	4085	4085	4085	0
336	20230911	143000	165279750	4085	4085	4085	4085	1
337	20230911	142900	165275665	4085	4085	4085	4085	1
338	20230911	142800	165271580	4085	4085	4085	4085	1
339	20230911	142700	165267495	4085	4085	4085	4085	1
340	20230911	142600	165263410	4085	4085	4085	4085	1
341	20230911	142500	165259325	4085	4085	4085	4085	1
342	20230911	142400	165255240	4085	4085	4085	4085	1
343	20230911	142300	165251155	4085	4085	4085	4085	0
344	20230911	142200	165251155	4085	4085	4085	4085	1
345	20230911	142100	165247070	4085	4085	4085	4085	1
346	20230911	142000	165242985	4085	4085	4085	4085	1
347	20230911	141900	165238900	4085	4085	4085	4085	1
348	20230911	141800	165234815	4085	4085	4085	4085	1
349	20230911	141700	165230730	4090	4090	4090	4090	1
350	20230911	141600	165226640	4090	4090	4090	4090	101
351	20230911	141500	164813550	4090	4090	4090	4090	1
352	20230911	141400	164809460	4090	4090	4090	4090	1
353	20230911	141300	164805370	4090	4075	4090	4070	1845
354	20230911	141200	157295825	4090	4090	4090	4090	1
355	20230911	141100	157291735	4090	4090	4090	4090	1
356	20230911	141000	157287645	4090	4075	4090	4075	562
357	20230911	140900	154997465	4090	4090	4090	4090	1
358	20230911	140800	154993375	4090	4090	4090	4090	1
359	20230911	140700	154989285	4080	4095	4095	4080	52
360	20230911	140600	154777110	4095	4095	4095	4095	1
361	20230911	140500	154773015	4095	4085	4095	4085	357
362	20230911	140400	153314660	4095	4095	4095	4095	11
363	20230911	140300	153269615	4095	4095	4095	4095	1
364	20230911	140200	153265520	4095	4095	4095	4095	1
365	20230911	140100	153261425	4095	4095	4095	4095	1
366	20230911	140000	153257330	4095	4095	4095	4095	1
367	20230911	135900	153253235	4100	4100	4100	4100	0
368	20230911	135800	153253235	4100	4100	4100	4100	0
369	20230911	135700	153253235	4100	4100	4100	4100	0
370	20230911	135600	153253235	4100	4100	4100	4100	0
371	20230911	135500	153253235	4100	4100	4100	4100	0
372	20230911	135400	153253235	4100	4100	4100	4100	0
373	20230911	135300	153253235	4100	4100	4100	4100	0
374	20230911	135200	153253235	4100	4100	4100	4100	0
375	20230911	135100	153253235	4100	4100	4100	4100	0
376	20230911	135000	153253235	4100	4100	4100	4100	0
377	20230911	134900	153253235	4100	4100	4100	4100	0
378	20230911	134800	153253235	4100	4095	4100	4095	2
379	20230911	134700	153245040	4095	4095	4095	4095	0
380	20230911	134600	153245040	4095	4095	4095	4095	0
381	20230911	134500	153245040	4095	4095	4095	4095	0
382	20230911	134400	153245040	4095	4095	4095	4095	0
383	20230911	134300	153245040	4095	4095	4095	4095	0
384	20230911	134200	153245040	4095	4095	4095	4095	0
385	20230911	134100	153245040	4095	4095	4095	4095	0
386	20230911	134000	153245040	4095	4095	4095	4095	0
387	20230911	133900	153245040	4095	4095	4095	4095	0
388	20230911	133800	153245040	4095	4095	4095	4095	0
389	20230911	133700	153245040	4095	4095	4095	4095	0
390	20230911	133600	153245040	4095	4095	4095	4095	0
391	20230911	133500	153245040	4095	4095	4095	4095	0
392	20230911	133400	153245040	4095	4095	4095	4095	0
393	20230911	133300	153245040	4095	4095	4095	4095	0
394	20230911	133200	153245040	4095	4095	4095	4095	0
395	20230911	133100	153245040	4095	4095	4095	4095	1
396	20230911	133000	153240945	4075	4075	4075	4075	0
397	20230911	132900	153240945	4075	4075	4075	4075	0
398	20230911	132800	153240945	4075	4075	4075	4075	0
399	20230911	132700	153240945	4075	4075	4075	4075	0
400	20230911	132600	153240945	4075	4075	4075	4075	0
401	20230911	132500	153240945	4075	4075	4075	4075	0
402	20230911	132400	153240945	4075	4075	4075	4075	0
403	20230911	132300	153240945	4075	4075	4075	4075	0
404	20230911	132200	153240945	4075	4075	4075	4075	200
405	20230911	132100	152425945	4100	4100	4100	4100	0
406	20230911	132000	152425945	4100	4100	4100	4100	0
407	20230911	131900	152425945	4100	4100	4100	4100	0
408	20230911	131800	152425945	4100	4100	4100	4100	5
409	20230911	131700	152405445	4070	4070	4070	4070	1035
410	20230911	131600	148192995	4070	4070	4070	4070	0
411	20230911	131500	148192995	4070	4070	4070	4070	0
412	20230911	131400	148192995	4070	4070	4070	4070	0
413	20230911	131300	148192995	4070	4070	4070	4070	0
414	20230911	131200	148192995	4070	4070	4070	4070	0
415	20230911	131100	148192995	4070	4070	4070	4070	0
416	20230911	131000	148192995	4070	4070	4070	4070	0
417	20230911	130900	148192995	4070	4070	4070	4070	4
418	20230911	130800	148176715	4070	4070	4070	4070	0
419	20230911	130700	148176715	4070	4080	4080	4070	3300
420	20230911	130600	134723990	4080	4080	4080	4080	0
421	20230911	130500	134723990	4080	4080	4080	4080	0
422	20230911	130400	134723990	4080	4080	4080	4080	0
423	20230911	130300	134723990	4080	4080	4080	4080	0
424	20230911	130200	134723990	4080	4080	4080	4080	0
425	20230911	130100	134723990	4080	4100	4100	4080	931
426	20230911	130000	130910890	4080	4080	4080	4080	0
427	20230911	125900	130910890	4080	4080	4080	4080	0
428	20230911	125800	130910890	4080	4080	4080	4080	0
429	20230911	125700	130910890	4080	4080	4080	4080	0
430	20230911	125600	130910890	4080	4080	4080	4080	0
431	20230911	125500	130910890	4080	4080	4080	4080	0
432	20230911	125400	130910890	4080	4080	4080	4080	0
433	20230911	125300	130910890	4080	4080	4080	4080	100
434	20230911	125200	130502890	4080	4080	4080	4080	0
435	20230911	125100	130502890	4080	4080	4080	4080	0
436	20230911	125000	130502890	4080	4085	4085	4080	2400
437	20230911	124900	120705355	4085	4085	4085	4085	0
438	20230911	124800	120705355	4085	4085	4085	4085	0
439	20230911	124700	120705355	4085	4085	4085	4085	0
440	20230911	124600	120705355	4085	4085	4085	4085	0
441	20230911	124500	120705355	4085	4085	4085	4085	0
442	20230911	124400	120705355	4085	4085	4085	4085	0
443	20230911	124300	120705355	4085	4085	4085	4085	0
444	20230911	124200	120705355	4085	4085	4085	4085	0
445	20230911	124100	120705355	4085	4085	4085	4085	0
446	20230911	124000	120705355	4085	4085	4085	4085	0
447	20230911	123900	120705355	4085	4085	4085	4085	6
448	20230911	123800	120680845	4085	4085	4085	4085	0
449	20230911	123700	120680845	4085	4085	4085	4085	0
450	20230911	123600	120680845	4085	4085	4085	4085	0
451	20230911	123500	120680845	4085	4085	4085	4085	0
452	20230911	123400	120680845	4085	4085	4085	4085	0
453	20230911	123300	120680845	4085	4085	4085	4085	0
454	20230911	123200	120680845	4085	4085	4085	4085	0
455	20230911	123100	120680845	4085	4090	4090	4085	170
456	20230911	123000	119986390	4090	4090	4090	4090	0
457	20230911	122900	119986390	4090	4090	4090	4090	301
458	20230911	122800	118755300	4085	4085	4085	4085	0
459	20230911	122700	118755300	4085	4085	4085	4085	0
460	20230911	122600	118755300	4085	4085	4085	4085	0
461	20230911	122500	118755300	4085	4085	4085	4085	0
462	20230911	122400	118755300	4085	4085	4085	4085	0
463	20230911	122300	118755300	4085	4085	4085	4085	0
464	20230911	122200	118755300	4085	4085	4085	4085	0
465	20230911	122100	118755300	4085	4085	4085	4085	0
466	20230911	122000	118755300	4085	4085	4085	4085	0
467	20230911	121900	118755300	4085	4085	4085	4085	0
468	20230911	121800	118755300	4085	4085	4085	4085	0
469	20230911	121700	118755300	4085	4085	4085	4085	0
470	20230911	121600	118755300	4085	4085	4085	4085	0
471	20230911	121500	118755300	4085	4085	4085	4085	0
472	20230911	121400	118755300	4085	4085	4085	4085	0
473	20230911	121300	118755300	4085	4085	4085	4085	0
474	20230911	121200	118755300	4085	4085	4085	4085	0
475	20230911	121100	118755300	4085	4085	4085	4085	0
476	20230911	121000	118755300	4085	4085	4085	4085	0
477	20230911	120900	118755300	4085	4085	4085	4085	0
478	20230911	120800	118755300	4085	4085	4085	4085	0
479	20230911	120700	118755300	4085	4085	4085	4085	0
480	20230911	120600	118755300	4085	4085	4085	4085	0
481	20230911	120500	118755300	4085	4085	4085	4085	0
482	20230911	120400	118755300	4085	4085	4085	4085	0
483	20230911	120300	118755300	4085	4085	4085	4085	0
484	20230911	120200	118755300	4085	4085	4085	4085	0
485	20230911	120100	118755300	4085	4085	4085	4085	0
486	20230911	120000	118755300	4085	4085	4085	4085	0
487	20230911	115900	118755300	4085	4085	4085	4085	0
488	20230911	115800	118755300	4085	4085	4085	4085	0
489	20230911	115700	118755300	4085	4085	4085	4085	252
490	20230911	115600	117725880	4090	4090	4090	4090	0
491	20230911	115500	117725880	4090	4090	4090	4090	0
492	20230911	115400	117725880	4090	4090	4090	4090	1
493	20230911	115300	117721790	4100	4100	4100	4100	11
494	20230911	115200	117676690	4100	4100	4100	4100	0
495	20230911	115100	117676690	4100	4100	4100	4100	0
496	20230911	115000	117676690	4100	4100	4100	4100	0
497	20230911	114900	117676690	4100	4100	4100	4100	0
498	20230911	114800	117676690	4100	4100	4100	4100	0
499	20230911	114700	117676690	4100	4100	4100	4100	0
500	20230911	114600	117676690	4100	4100	4100	4100	0
501	20230911	114500	117676690	4100	4100	4100	4100	0
502	20230911	114400	117676690	4100	4100	4100	4100	0
503	20230911	114300	117676690	4100	4100	4100	4100	0
504	20230911	114200	117676690	4100	4100	4100	4100	0
505	20230911	114100	117676690	4100	4100	4100	4100	0
506	20230911	114000	117676690	4100	4100	4100	4100	0
507	20230911	113900	117676690	4100	4100	4100	4100	0
508	20230911	113800	117676690	4100	4100	4100	4100	0
509	20230911	113700	117676690	4100	4100	4100	4100	0
510	20230911	113600	117676690	4100	4100	4100	4100	0
511	20230911	113500	117676690	4100	4100	4100	4100	4
512	20230911	113400	117660290	4100	4100	4100	4100	0
513	20230911	113300	117660290	4100	4100	4100	4100	51
514	20230911	113200	117451190	4100	4100	4100	4100	55
515	20230911	113100	117225690	4100	4100	4100	4100	0
516	20230911	113000	117225690	4100	4100	4100	4100	0
517	20230911	112900	117225690	4100	4080	4100	4080	11
518	20230911	112800	117180610	4100	4100	4100	4100	0
519	20230911	112700	117180610	4100	4100	4100	4100	0
520	20230911	112600	117180610	4100	4085	4100	4085	2
521	20230911	112500	117172425	4085	4085	4085	4085	15
522	20230911	112400	117111150	4085	4085	4085	4085	1
523	20230911	112300	117107065	4085	4085	4085	4085	4
524	20230911	112200	117090725	4085	4085	4085	4085	57
525	20230911	112100	116857880	4080	4080	4080	4080	0
526	20230911	112000	116857880	4080	4080	4080	4080	0
527	20230911	111900	116857880	4080	4080	4080	4080	0
528	20230911	111800	116857880	4080	4085	4085	4080	10
529	20230911	111700	116817070	4085	4085	4085	4085	30
530	20230911	111600	116694520	4080	4080	4080	4080	0
531	20230911	111500	116694520	4080	4080	4080	4080	0
532	20230911	111400	116694520	4080	4080	4080	4080	0
533	20230911	111300	116694520	4080	4080	4080	4080	0
534	20230911	111200	116694520	4080	4080	4080	4080	0
535	20230911	111100	116694520	4080	4080	4080	4080	0
536	20230911	111000	116694520	4080	4080	4080	4080	0
537	20230911	110900	116694520	4080	4080	4080	4080	0
538	20230911	110800	116694520	4080	4085	4085	4080	54
539	20230911	110700	116473995	4080	4080	4080	4080	0
540	20230911	110600	116473995	4080	4080	4080	4080	0
541	20230911	110500	116473995	4080	4080	4080	4080	0
542	20230911	110400	116473995	4080	4080	4080	4080	0
543	20230911	110300	116473995	4080	4080	4080	4080	0
544	20230911	110200	116473995	4080	4080	4080	4080	0
545	20230911	110100	116473995	4080	4080	4080	4080	200
546	20230911	110000	115657995	4080	4080	4080	4080	0
547	20230911	105900	115657995	4080	4090	4090	4080	1000
548	20230911	105800	111577340	4090	4090	4090	4090	0
549	20230911	105700	111577340	4090	4090	4090	4090	300
550	20230911	105600	110350340	4100	4100	4100	4100	360
551	20230911	105500	108874340	4115	4115	4115	4115	11
552	20230911	105400	108829075	4110	4090	4110	4090	4578
553	20230911	105300	90103435	4085	4085	4085	4085	0
554	20230911	105200	90103435	4085	4085	4085	4085	0
555	20230911	105100	90103435	4085	4085	4085	4085	0
556	20230911	105000	90103435	4085	4085	4085	4085	0
557	20230911	104900	90103435	4085	4085	4085	4085	350
558	20230911	104800	88673685	4115	4115	4115	4115	0
559	20230911	104700	88673685	4115	4100	4115	4100	3846
560	20230911	104600	72905025	4100	4100	4100	4100	0
561	20230911	104500	72905025	4100	4100	4100	4100	9
562	20230911	104400	72868125	4100	4100	4100	4100	200
563	20230911	104300	72048125	4100	4100	4100	4100	0
564	20230911	104200	72048125	4100	4100	4100	4100	1
565	20230911	104100	72044025	4100	4100	4100	4100	57
566	20230911	104000	71810325	4075	4075	4075	4075	7
567	20230911	103900	71781800	4075	4080	4080	4075	200
568	20230911	103800	70966510	4080	4080	4080	4080	0
569	20230911	103700	70966510	4080	4080	4080	4080	1
570	20230911	103600	70962430	4080	4080	4080	4080	0
571	20230911	103500	70962430	4080	4080	4080	4080	0
572	20230911	103400	70962430	4080	4080	4080	4080	0
573	20230911	103300	70962430	4080	4080	4080	4080	100
574	20230911	103200	70554430	4100	4100	4100	4100	0
575	20230911	103100	70554430	4100	4100	4100	4100	0
576	20230911	103000	70554430	4100	4100	4100	4100	0
577	20230911	102900	70554430	4100	4100	4100	4100	0
578	20230911	102800	70554430	4100	4100	4100	4100	0
579	20230911	102700	70554430	4100	4100	4100	4100	0
580	20230911	102600	70554430	4100	4100	4100	4100	0
581	20230911	102500	70554430	4100	4100	4100	4100	0
582	20230911	102400	70554430	4100	4100	4100	4100	0
583	20230911	102300	70554430	4100	4100	4100	4100	0
584	20230911	102200	70554430	4100	4100	4100	4100	1
585	20230911	102100	70550330	4080	4080	4080	4080	250
586	20230911	102000	69530330	4080	4080	4080	4080	0
587	20230911	101900	69530330	4080	4080	4080	4080	2
588	20230911	101800	69522170	4080	4080	4080	4080	0
589	20230911	101700	69522170	4080	4080	4080	4080	2
590	20230911	101600	69514010	4100	4100	4100	4100	0
591	20230911	101500	69514010	4100	4100	4100	4100	4
592	20230911	101400	69497610	4100	4100	4100	4100	0
593	20230911	101300	69497610	4100	4100	4100	4100	0
594	20230911	101200	69497610	4100	4100	4100	4100	0
595	20230911	101100	69497610	4100	4100	4100	4100	0
596	20230911	101000	69497610	4100	4100	4100	4100	2
597	20230911	100900	69489410	4095	4095	4095	4095	0
598	20230911	100800	69489410	4095	4095	4095	4095	153
599	20230911	100700	68862875	4090	4090	4090	4090	0
600	20230911	100600	68862875	4090	4090	4090	4090	0
601	20230911	100500	68862875	4090	4090	4090	4090	0
602	20230911	100400	68862875	4090	4090	4090	4090	10
603	20230911	100300	68821975	4095	4095	4095	4095	0
604	20230911	100200	68821975	4095	4095	4095	4095	5
605	20230911	100100	68801500	4095	4095	4095	4095	0
606	20230911	100000	68801500	4095	4095	4095	4095	198
607	20230911	095900	67990690	4095	4095	4095	4095	0
608	20230911	095800	67990690	4095	4095	4095	4095	0
609	20230911	095700	67990690	4095	4080	4095	4080	9
610	20230911	095600	67953895	4080	4080	4080	4080	996
611	20230911	095500	63890215	4090	4090	4090	4090	75
612	20230911	095400	63583465	4090	4085	4090	4085	25
613	20230911	095300	63481220	4080	4075	4080	4075	2156
614	20230911	095200	54684925	4075	4075	4075	4075	0
615	20230911	095100	54684925	4075	4075	4075	4075	0
616	20230911	095000	54684925	4075	4070	4075	4060	19
617	20230911	094900	54607650	4070	4070	4070	4070	0
618	20230911	094800	54607650	4070	4070	4070	4070	13
619	20230911	094700	54554740	4060	4060	4060	4060	0
620	20230911	094600	54554740	4060	4060	4060	4060	0
621	20230911	094500	54554740	4060	4065	4065	4060	31
622	20230911	094400	54428760	4060	4065	4065	4060	1903
623	20230911	094300	46701325	4075	4075	4075	4075	0
624	20230911	094200	46701325	4075	4075	4075	4075	0
625	20230911	094100	46701325	4075	4075	4075	4075	1
626	20230911	094000	46697250	4075	4080	4080	4075	1005
627	20230911	093900	42596865	4080	4065	4080	4060	1807
628	20230911	093800	35257830	4080	4080	4080	4080	1
629	20230911	093700	35253750	4065	4065	4065	4065	0
630	20230911	093600	35253750	4065	4065	4065	4065	0
631	20230911	093500	35253750	4065	4070	4070	4065	308
632	20230911	093400	34000480	4080	4080	4080	4080	0
633	20230911	093300	34000480	4080	4080	4080	4080	0
634	20230911	093200	34000480	4080	4080	4080	4080	0
635	20230911	093100	34000480	4080	4080	4090	4080	501
636	20230911	093000	31956390	4080	4080	4080	4080	0
637	20230911	092900	31956390	4080	4080	4080	4080	0
638	20230911	092800	31956390	4080	4080	4080	4080	0
639	20230911	092700	31956390	4080	4080	4080	4080	1
640	20230911	092600	31952310	4080	4080	4080	4080	0
641	20230911	092500	31952310	4080	4080	4080	4080	0
642	20230911	092400	31952310	4080	4080	4080	4080	1
643	20230911	092300	31948230	4075	4075	4075	4075	5
644	20230911	092200	31927855	4080	4080	4080	4080	0
645	20230911	092100	31927855	4080	4080	4080	4080	0
646	20230911	092000	31927855	4080	4080	4080	4080	0
647	20230911	091900	31927855	4080	4080	4080	4080	0
648	20230911	091800	31927855	4080	4060	4080	4060	42
649	20230911	091700	31757295	4060	4060	4060	4060	53
650	20230911	091600	31542115	4080	4080	4080	4080	100
651	20230911	091500	31134115	4080	4080	4080	4080	0
652	20230911	091400	31134115	4080	4080	4080	4080	0
653	20230911	091300	31134115	4080	4080	4080	4080	0
654	20230911	091200	31134115	4080	4080	4080	4080	0
655	20230911	091100	31134115	4080	4065	4080	4050	4177
656	20230911	091000	14200445	4060	4065	4065	4060	56
657	20230911	090900	13972985	4065	4065	4065	4065	222
658	20230911	090800	13070555	4070	4070	4070	4070	0
659	20230911	090700	13070555	4070	4070	4070	4070	0
660	20230911	090600	13070555	4070	4070	4070	4070	594
661	20230911	090500	10652975	4075	4075	4075	4075	0
662	20230911	090400	10652975	4075	4075	4075	4075	0
663	20230911	090300	10652975	4075	4075	4075	4060	1127
664	20230911	090200	6071435	4075	4085	4085	4075	1010
665	20230911	090100	1950685	4095	4095	4095	4095	16
666	20230911	090000	1885165	4090	4080	4090	4080	462