KissMeData/244920/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	202100	54703945	4150	4150	4150	4150	63
3	20230913	202000	54703945	4150	4150	4150	4150	0
4	20230913	201900	54703945	4150	4150	4150	4150	0
5	20230913	201800	54703945	4150	4150	4150	4150	0
6	20230913	201700	54703945	4150	4150	4150	4150	0
7	20230913	201600	54703945	4150	4150	4150	4150	0
8	20230913	201500	54703945	4150	4150	4150	4150	0
9	20230913	201400	54703945	4150	4150	4150	4150	0
10	20230913	201300	54703945	4150	4150	4150	4150	0
11	20230913	201200	54703945	4150	4150	4150	4150	0
12	20230913	201100	54703945	4150	4150	4150	4150	0
13	20230913	201000	54703945	4150	4150	4150	4150	0
14	20230913	200900	54703945	4150	4150	4150	4150	0
15	20230913	200800	54703945	4150	4150	4150	4150	0
16	20230913	200700	54703945	4150	4150	4150	4150	0
17	20230913	200600	54703945	4150	4150	4150	4150	0
18	20230913	200500	54703945	4150	4150	4150	4150	0
19	20230913	200400	54703945	4150	4150	4150	4150	0
20	20230913	200300	54703945	4150	4150	4150	4150	0
21	20230913	200200	54703945	4150	4150	4150	4150	0
22	20230913	200100	54703945	4150	4150	4150	4150	0
23	20230913	200000	54703945	4150	4150	4150	4150	0
24	20230913	195900	54703945	4150	4150	4150	4150	0
25	20230913	195800	54703945	4150	4150	4150	4150	0
26	20230913	195700	54703945	4150	4150	4150	4150	0
27	20230913	195600	54703945	4150	4150	4150	4150	0
28	20230913	195500	54703945	4150	4150	4150	4150	0
29	20230913	195400	54703945	4150	4150	4150	4150	0
30	20230913	195300	54703945	4150	4150	4150	4150	0
31	20230913	195200	54703945	4150	4150	4150	4150	0
32	20230913	195100	54703945	4150	4150	4150	4150	63
33	20230913	195000	54703945	4150	4150	4150	4150	0
34	20230913	194900	54703945	4150	4150	4150	4150	0
35	20230913	194800	54703945	4150	4150	4150	4150	0
36	20230913	194700	54703945	4150	4150	4150	4150	0
37	20230913	194600	54703945	4150	4150	4150	4150	0
38	20230913	194500	54703945	4150	4150	4150	4150	0
39	20230913	194400	54703945	4150	4150	4150	4150	0
40	20230913	194300	54703945	4150	4150	4150	4150	0
41	20230913	194200	54703945	4150	4150	4150	4150	0
42	20230913	194100	54703945	4150	4150	4150	4150	0
43	20230913	194000	54703945	4150	4150	4150	4150	0
44	20230913	193900	54703945	4150	4150	4150	4150	0
45	20230913	193800	54703945	4150	4150	4150	4150	0
46	20230913	193700	54703945	4150	4150	4150	4150	0
47	20230913	193600	54703945	4150	4150	4150	4150	0
48	20230913	193500	54703945	4150	4150	4150	4150	0
49	20230913	193400	54703945	4150	4150	4150	4150	0
50	20230913	193300	54703945	4150	4150	4150	4150	0
51	20230913	193200	54703945	4150	4150	4150	4150	0
52	20230913	193100	54703945	4150	4150	4150	4150	0
53	20230913	193000	54703945	4150	4150	4150	4150	0
54	20230913	192900	54703945	4150	4150	4150	4150	0
55	20230913	192800	54703945	4150	4150	4150	4150	0
56	20230913	192700	54703945	4150	4150	4150	4150	0
57	20230913	192600	54703945	4150	4150	4150	4150	0
58	20230913	192500	54703945	4150	4150	4150	4150	0
59	20230913	192400	54703945	4150	4150	4150	4150	0
60	20230913	192300	54703945	4150	4150	4150	4150	0
61	20230913	192200	54703945	4150	4150	4150	4150	0
62	20230913	192100	54703945	4150	4150	4150	4150	63
63	20230913	192000	54703945	4150	4150	4150	4150	0
64	20230913	191900	54703945	4150	4150	4150	4150	0
65	20230913	191800	54703945	4150	4150	4150	4150	0
66	20230913	191700	54703945	4150	4150	4150	4150	0
67	20230913	191600	54703945	4150	4150	4150	4150	0
68	20230913	191500	54703945	4150	4150	4150	4150	0
69	20230913	191400	54703945	4150	4150	4150	4150	0
70	20230913	191300	54703945	4150	4150	4150	4150	0
71	20230913	191200	54703945	4150	4150	4150	4150	0
72	20230913	191100	54703945	4150	4150	4150	4150	0
73	20230913	191000	54703945	4150	4150	4150	4150	0
74	20230913	190900	54703945	4150	4150	4150	4150	0
75	20230913	190800	54703945	4150	4150	4150	4150	0
76	20230913	190700	54703945	4150	4150	4150	4150	0
77	20230913	190600	54703945	4150	4150	4150	4150	0
78	20230913	190500	54703945	4150	4150	4150	4150	0
79	20230913	190400	54703945	4150	4150	4150	4150	0
80	20230913	190300	54703945	4150	4150	4150	4150	0
81	20230913	190200	54703945	4150	4150	4150	4150	0
82	20230913	190100	54703945	4150	4150	4150	4150	0
83	20230913	190000	54703945	4150	4150	4150	4150	0
84	20230913	185900	54703945	4150	4150	4150	4150	0
85	20230913	185800	54703945	4150	4150	4150	4150	0
86	20230913	185700	54703945	4150	4150	4150	4150	0
87	20230913	185600	54703945	4150	4150	4150	4150	0
88	20230913	185500	54703945	4150	4150	4150	4150	0
89	20230913	185400	54703945	4150	4150	4150	4150	0
90	20230913	185300	54703945	4150	4150	4150	4150	0
91	20230913	185200	54703945	4150	4150	4150	4150	0
92	20230913	185100	54703945	4150	4150	4150	4150	63
93	20230913	185000	54703945	4150	4150	4150	4150	0
94	20230913	184900	54703945	4150	4150	4150	4150	0
95	20230913	184800	54703945	4150	4150	4150	4150	0
96	20230913	184700	54703945	4150	4150	4150	4150	0
97	20230913	184600	54703945	4150	4150	4150	4150	0
98	20230913	184500	54703945	4150	4150	4150	4150	0
99	20230913	184400	54703945	4150	4150	4150	4150	0
100	20230913	184300	54703945	4150	4150	4150	4150	0
101	20230913	184200	54703945	4150	4150	4150	4150	0
102	20230913	184100	54703945	4150	4150	4150	4150	0
103	20230913	184000	54703945	4150	4150	4150	4150	0
104	20230913	183900	54703945	4150	4150	4150	4150	0
105	20230913	183800	54703945	4150	4150	4150	4150	0
106	20230913	183700	54703945	4150	4150	4150	4150	0
107	20230913	183600	54703945	4150	4150	4150	4150	0
108	20230913	183500	54703945	4150	4150	4150	4150	0
109	20230913	183400	54703945	4150	4150	4150	4150	0
110	20230913	183300	54703945	4150	4150	4150	4150	0
111	20230913	183200	54703945	4150	4150	4150	4150	0
112	20230913	183100	54703945	4150	4150	4150	4150	0
113	20230913	183000	54703945	4150	4150	4150	4150	0
114	20230913	182900	54703945	4150	4150	4150	4150	0
115	20230913	182800	54703945	4150	4150	4150	4150	0
116	20230913	182700	54703945	4150	4150	4150	4150	0
117	20230913	182600	54703945	4150	4150	4150	4150	0
118	20230913	182500	54703945	4150	4150	4150	4150	0
119	20230913	182400	54703945	4150	4150	4150	4150	0
120	20230913	182300	54703945	4150	4150	4150	4150	0
121	20230913	182200	54703945	4150	4150	4150	4150	0
122	20230913	182100	54703945	4150	4150	4150	4150	63
123	20230913	182000	54703945	4150	4150	4150	4150	0
124	20230913	181900	54703945	4150	4150	4150	4150	0
125	20230913	181800	54703945	4150	4150	4150	4150	0
126	20230913	181700	54703945	4150	4150	4150	4150	0
127	20230913	181600	54703945	4150	4150	4150	4150	0
128	20230913	181500	54703945	4150	4150	4150	4150	0
129	20230913	181400	54703945	4150	4150	4150	4150	0
130	20230913	181300	54703945	4150	4150	4150	4150	0
131	20230913	181200	54703945	4150	4150	4150	4150	0
132	20230913	181100	54703945	4150	4150	4150	4150	0
133	20230913	181000	54703945	4150	4150	4150	4150	0
134	20230913	180900	54703945	4150	4150	4150	4150	0
135	20230913	180800	54703945	4150	4150	4150	4150	0
136	20230913	180700	54703945	4150	4150	4150	4150	0
137	20230913	180600	54703945	4150	4150	4150	4150	0
138	20230913	180500	54703945	4150	4150	4150	4150	0
139	20230913	180400	54703945	4150	4150	4150	4150	0
140	20230913	180300	54703945	4150	4150	4150	4150	0
141	20230913	180200	54703945	4150	4150	4150	4150	0
142	20230913	180100	54703945	4150	4150	4150	4150	0
143	20230913	180000	54703945	4150	4150	4150	4150	0
144	20230913	175900	54703945	4150	4150	4150	4150	0
145	20230913	175800	54703945	4150	4150	4150	4150	0
146	20230913	175700	54703945	4150	4150	4150	4150	0
147	20230913	175600	54703945	4150	4150	4150	4150	0
148	20230913	175500	54703945	4150	4150	4150	4150	0
149	20230913	175400	54703945	4150	4150	4150	4150	0
150	20230913	175300	54703945	4150	4150	4150	4150	0
151	20230913	175200	54703945	4150	4150	4150	4150	0
152	20230913	175100	54703945	4150	4150	4150	4150	63
153	20230913	175000	54703945	4150	4150	4150	4150	0
154	20230913	174900	54703945	4150	4150	4150	4150	0
155	20230913	174800	54703945	4150	4150	4150	4150	0
156	20230913	174700	54703945	4150	4150	4150	4150	0
157	20230913	174600	54703945	4150	4150	4150	4150	0
158	20230913	174500	54703945	4150	4150	4150	4150	0
159	20230913	174400	54703945	4150	4150	4150	4150	0
160	20230913	174300	54703945	4150	4150	4150	4150	0
161	20230913	174200	54703945	4150	4150	4150	4150	0
162	20230913	174100	54703945	4150	4150	4150	4150	0
163	20230913	174000	54703945	4150	4150	4150	4150	0
164	20230913	173900	54703945	4150	4150	4150	4150	0
165	20230913	173800	54703945	4150	4150	4150	4150	0
166	20230913	173700	54703945	4150	4150	4150	4150	0
167	20230913	173600	54703945	4150	4150	4150	4150	0
168	20230913	173500	54703945	4150	4150	4150	4150	0
169	20230913	173400	54703945	4150	4150	4150	4150	0
170	20230913	173300	54703945	4150	4150	4150	4150	0
171	20230913	173200	54703945	4150	4150	4150	4150	0
172	20230913	173100	54703945	4150	4150	4150	4150	0
173	20230913	173000	54703945	4150	4150	4150	4150	0
174	20230913	172900	54703945	4150	4150	4150	4150	0
175	20230913	172800	54703945	4150	4150	4150	4150	0
176	20230913	172700	54703945	4150	4150	4150	4150	0
177	20230913	172600	54703945	4150	4150	4150	4150	0
178	20230913	172500	54703945	4150	4150	4150	4150	0
179	20230913	172400	54703945	4150	4150	4150	4150	0
180	20230913	172300	54703945	4150	4150	4150	4150	0
181	20230913	172200	54703945	4150	4150	4150	4150	0
182	20230913	172100	54703945	4150	4150	4150	4150	63
183	20230913	172000	54703945	4150	4150	4150	4150	0
184	20230913	171900	54703945	4150	4150	4150	4150	0
185	20230913	171800	54703945	4150	4150	4150	4150	0
186	20230913	171700	54703945	4150	4150	4150	4150	0
187	20230913	171600	54703945	4150	4150	4150	4150	0
188	20230913	171500	54703945	4150	4150	4150	4150	0
189	20230913	171400	54703945	4150	4150	4150	4150	0
190	20230913	171300	54703945	4150	4150	4150	4150	0
191	20230913	171200	54703945	4150	4150	4150	4150	0
192	20230913	171100	54703945	4150	4150	4150	4150	0
193	20230913	171000	54703945	4150	4150	4150	4150	0
194	20230913	170900	54703945	4150	4150	4150	4150	0
195	20230913	170800	54703945	4150	4150	4150	4150	0
196	20230913	170700	54703945	4150	4150	4150	4150	0
197	20230913	170600	54703945	4150	4150	4150	4150	0
198	20230913	170500	54703945	4150	4150	4150	4150	0
199	20230913	170400	54703945	4150	4150	4150	4150	0
200	20230913	170300	54703945	4150	4150	4150	4150	0
201	20230913	170200	54703945	4150	4150	4150	4150	0
202	20230913	170100	54703945	4150	4150	4150	4150	0
203	20230913	170000	54703945	4150	4150	4150	4150	0
204	20230913	165900	54703945	4150	4150	4150	4150	0
205	20230913	165800	54703945	4150	4150	4150	4150	0
206	20230913	165700	54703945	4150	4150	4150	4150	0
207	20230913	165600	54703945	4150	4150	4150	4150	0
208	20230913	165500	54703945	4150	4150	4150	4150	0
209	20230913	165400	54703945	4150	4150	4150	4150	0
210	20230913	165300	54703945	4150	4150	4150	4150	0
211	20230913	165200	54703945	4150	4150	4150	4150	0
212	20230913	165100	54703945	4150	4150	4150	4150	63
213	20230913	165000	54703945	4150	4150	4150	4150	0
214	20230913	164900	54703945	4150	4150	4150	4150	0
215	20230913	164800	54703945	4150	4150	4150	4150	0
216	20230913	164700	54703945	4150	4150	4150	4150	0
217	20230913	164600	54703945	4150	4150	4150	4150	0
218	20230913	164500	54703945	4150	4150	4150	4150	0
219	20230913	164400	54703945	4150	4150	4150	4150	0
220	20230913	164300	54703945	4150	4150	4150	4150	0
221	20230913	164200	54703945	4150	4150	4150	4150	0
222	20230913	164100	54703945	4150	4150	4150	4150	0
223	20230913	164000	54703945	4150	4150	4150	4150	0
224	20230913	163900	54703945	4150	4150	4150	4150	0
225	20230913	163800	54703945	4150	4150	4150	4150	0
226	20230913	163700	54703945	4150	4150	4150	4150	0
227	20230913	163600	54703945	4150	4150	4150	4150	0
228	20230913	163500	54703945	4150	4150	4150	4150	0
229	20230913	163400	54703945	4150	4150	4150	4150	0
230	20230913	163300	54703945	4150	4150	4150	4150	0
231	20230913	163200	54703945	4150	4150	4150	4150	0
232	20230913	163100	54703945	4150	4150	4150	4150	0
233	20230913	163000	54703945	4150	4150	4150	4150	0
234	20230913	162900	54703945	4150	4150	4150	4150	0
235	20230913	162800	54703945	4150	4150	4150	4150	0
236	20230913	162700	54703945	4150	4150	4150	4150	0
237	20230913	162600	54703945	4150	4150	4150	4150	0
238	20230913	162500	54703945	4150	4150	4150	4150	0
239	20230913	162400	54703945	4150	4150	4150	4150	0
240	20230913	162300	54703945	4150	4150	4150	4150	0
241	20230913	162200	54703945	4150	4150	4150	4150	0
242	20230913	162100	54703945	4150	4150	4150	4150	63
243	20230913	162000	54703945	4150	4150	4150	4150	0
244	20230913	161900	54703945	4150	4150	4150	4150	0
245	20230913	161800	54703945	4150	4150	4150	4150	0
246	20230913	161700	54703945	4150	4150	4150	4150	0
247	20230913	161600	54703945	4150	4150	4150	4150	0
248	20230913	161500	54703945	4150	4150	4150	4150	0
249	20230913	161400	54703945	4150	4150	4150	4150	0
250	20230913	161300	54703945	4150	4150	4150	4150	0
251	20230913	161200	54703945	4150	4150	4150	4150	0
252	20230913	161100	54703945	4150	4150	4150	4150	0
253	20230913	161000	54703945	4150	4150	4150	4150	0
254	20230913	160900	54703945	4150	4150	4150	4150	0
255	20230913	160800	54703945	4150	4150	4150	4150	0
256	20230913	160700	54703945	4150	4150	4150	4150	0
257	20230913	160600	54703945	4150	4150	4150	4150	0
258	20230913	160500	54703945	4150	4150	4150	4150	0
259	20230913	160400	54703945	4150	4150	4150	4150	0
260	20230913	160300	54703945	4150	4150	4150	4150	0
261	20230913	160200	54703945	4150	4150	4150	4150	0
262	20230913	160100	54703945	4150	4150	4150	4150	0
263	20230913	160000	54703945	4150	4150	4150	4150	0
264	20230913	155900	54703945	4150	4150	4150	4150	0
265	20230913	155800	54703945	4150	4150	4150	4150	0
266	20230913	155700	54703945	4150	4150	4150	4150	0
267	20230913	155600	54703945	4150	4150	4150	4150	0
268	20230913	155500	54703945	4150	4150	4150	4150	0
269	20230913	155400	54703945	4150	4150	4150	4150	0
270	20230913	155300	54703945	4150	4150	4150	4150	0
271	20230913	155200	54703945	4150	4150	4150	4150	0
272	20230913	155100	54703945	4150	4150	4150	4150	63
273	20230913	155000	54703945	4150	4150	4150	4150	0
274	20230913	154900	54703945	4150	4150	4150	4150	0
275	20230913	154800	54703945	4150	4150	4150	4150	0
276	20230913	154700	54703945	4150	4150	4150	4150	0
277	20230913	154600	54703945	4150	4150	4150	4150	0
278	20230913	154500	54703945	4150	4150	4150	4150	0
279	20230913	154400	54703945	4150	4150	4150	4150	0
280	20230913	154300	54703945	4150	4150	4150	4150	0
281	20230913	154200	54703945	4150	4150	4150	4150	0
282	20230913	154100	54703945	4150	4150	4150	4150	0
283	20230913	154000	54703945	4150	4150	4150	4150	0
284	20230913	153900	54703945	4150	4150	4150	4150	0
285	20230913	153800	54703945	4150	4150	4150	4150	0
286	20230913	153700	54703945	4150	4150	4150	4150	0
287	20230913	153600	54703945	4150	4150	4150	4150	0
288	20230913	153500	54703945	4150	4150	4150	4150	0
289	20230913	153400	54703945	4150	4150	4150	4150	0
290	20230913	153300	54703945	4150	4150	4150	4150	0
291	20230913	153200	54703945	4150	4150	4150	4150	0
292	20230913	153100	54703945	4150	4150	4150	4150	0
293	20230913	153000	54703945	4150	4150	4150	4150	63
294	20230913	152900	54442495	4160	4160	4160	4160	0
295	20230913	152800	54442495	4160	4160	4160	4160	0
296	20230913	152700	54442495	4160	4160	4160	4160	0
297	20230913	152600	54442495	4160	4160	4160	4160	0
298	20230913	152500	54442495	4160	4160	4160	4160	0
299	20230913	152400	54442495	4160	4160	4160	4160	0
300	20230913	152300	54442495	4160	4160	4160	4160	0
301	20230913	152200	54442495	4160	4160	4160	4160	0
302	20230913	152100	54442495	4160	4160	4160	4160	0
303	20230913	152000	54442495	4160	4160	4160	4160	0
304	20230913	151900	54442495	4160	4160	4160	4160	0
305	20230913	151800	54442495	4160	4160	4160	4160	0
306	20230913	151700	54442495	4160	4160	4160	4160	0
307	20230913	151600	54442495	4160	4160	4160	4160	1
308	20230913	151500	54438335	4145	4145	4145	4145	3
309	20230913	151400	54425900	4160	4160	4160	4160	0
310	20230913	151300	54425900	4160	4160	4160	4160	0
311	20230913	151200	54425900	4160	4150	4160	4150	600
312	20230913	151100	51932570	4160	4160	4160	4160	0
313	20230913	151000	51932570	4160	4160	4160	4160	0
314	20230913	150900	51932570	4160	4160	4160	4160	0
315	20230913	150800	51932570	4160	4160	4160	4160	0
316	20230913	150700	51932570	4160	4160	4160	4160	0
317	20230913	150600	51932570	4160	4160	4160	4160	0
318	20230913	150500	51932570	4160	4160	4160	4160	0
319	20230913	150400	51932570	4160	4160	4160	4160	0
320	20230913	150300	51932570	4160	4160	4160	4160	0
321	20230913	150200	51932570	4160	4160	4160	4160	0
322	20230913	150100	51932570	4160	4160	4160	4160	0
323	20230913	150000	51932570	4160	4160	4160	4160	0
324	20230913	145900	51932570	4160	4160	4160	4160	0
325	20230913	145800	51932570	4160	4160	4160	4160	0
326	20230913	145700	51932570	4160	4160	4160	4160	0
327	20230913	145600	51932570	4160	4160	4160	4160	0
328	20230913	145500	51932570	4160	4160	4160	4160	0
329	20230913	145400	51932570	4160	4160	4160	4160	0
330	20230913	145300	51932570	4160	4160	4160	4160	0
331	20230913	145200	51932570	4160	4160	4160	4160	0
332	20230913	145100	51932570	4160	4160	4160	4160	0
333	20230913	145000	51932570	4160	4160	4160	4160	0
334	20230913	144900	51932570	4160	4160	4160	4160	0
335	20230913	144800	51932570	4160	4160	4160	4160	0
336	20230913	144700	51932570	4160	4160	4160	4160	0
337	20230913	144600	51932570	4160	4160	4160	4160	0
338	20230913	144500	51932570	4160	4160	4160	4160	0
339	20230913	144400	51932570	4160	4160	4160	4160	0
340	20230913	144300	51932570	4160	4160	4160	4160	0
341	20230913	144200	51932570	4160	4160	4160	4160	0
342	20230913	144100	51932570	4160	4160	4160	4160	0
343	20230913	144000	51932570	4160	4160	4160	4160	0
344	20230913	143900	51932570	4160	4160	4160	4160	0
345	20230913	143800	51932570	4160	4160	4160	4160	0
346	20230913	143700	51932570	4160	4160	4160	4160	0
347	20230913	143600	51932570	4160	4160	4160	4160	0
348	20230913	143500	51932570	4160	4160	4160	4160	0
349	20230913	143400	51932570	4160	4160	4160	4160	0
350	20230913	143300	51932570	4160	4160	4160	4160	0
351	20230913	143200	51932570	4160	4160	4160	4160	0
352	20230913	143100	51932570	4160	4160	4160	4160	0
353	20230913	143000	51932570	4160	4160	4160	4160	1
354	20230913	142900	51928410	4160	4160	4160	4160	0
355	20230913	142800	51928410	4160	4160	4160	4160	0
356	20230913	142700	51928410	4160	4160	4160	4160	0
357	20230913	142600	51928410	4160	4160	4160	4160	0
358	20230913	142500	51928410	4160	4160	4160	4160	0
359	20230913	142400	51928410	4160	4160	4160	4160	0
360	20230913	142300	51928410	4160	4160	4160	4160	0
361	20230913	142200	51928410	4160	4160	4160	4160	0
362	20230913	142100	51928410	4160	4160	4160	4160	0
363	20230913	142000	51928410	4160	4160	4160	4160	0
364	20230913	141900	51928410	4160	4160	4160	4160	0
365	20230913	141800	51928410	4160	4160	4160	4160	0
366	20230913	141700	51928410	4160	4160	4160	4160	0
367	20230913	141600	51928410	4160	4160	4160	4160	0
368	20230913	141500	51928410	4160	4160	4160	4160	0
369	20230913	141400	51928410	4160	4160	4160	4160	0
370	20230913	141300	51928410	4160	4160	4160	4160	0
371	20230913	141200	51928410	4160	4160	4160	4160	0
372	20230913	141100	51928410	4160	4160	4160	4160	0
373	20230913	141000	51928410	4160	4160	4160	4160	0
374	20230913	140900	51928410	4160	4160	4160	4160	0
375	20230913	140800	51928410	4160	4160	4160	4160	0
376	20230913	140700	51928410	4160	4160	4160	4160	0
377	20230913	140600	51928410	4160	4160	4160	4160	0
378	20230913	140500	51928410	4160	4160	4160	4160	0
379	20230913	140400	51928410	4160	4160	4160	4160	0
380	20230913	140300	51928410	4160	4140	4160	4140	112
381	20230913	140200	51464710	4140	4140	4140	4140	0
382	20230913	140100	51464710	4140	4140	4140	4140	0
383	20230913	140000	51464710	4140	4140	4140	4140	1
384	20230913	135900	51460570	4130	4130	4130	4130	16
385	20230913	135800	51394490	4130	4130	4130	4130	12
386	20230913	135700	51344930	4135	4135	4135	4135	11
387	20230913	135600	51299445	4135	4135	4135	4135	7
388	20230913	135500	51270500	4135	4140	4140	4135	16
389	20230913	135400	51204335	4135	4125	4135	4125	486
390	20230913	135300	49194845	4130	4125	4130	4125	22
391	20230913	135200	49104025	4125	4125	4125	4125	7
392	20230913	135100	49075150	4125	4125	4125	4125	16
393	20230913	135000	49009150	4125	4125	4125	4125	15
394	20230913	134900	48947275	4125	4125	4125	4125	15
395	20230913	134800	48885400	4125	4125	4125	4125	8
396	20230913	134700	48852400	4125	4130	4130	4125	16
397	20230913	134600	48786395	4130	4130	4130	4130	8
398	20230913	134500	48753355	4130	4130	4130	4130	15
399	20230913	134400	48691405	4130	4130	4130	4130	8
400	20230913	134300	48658365	4130	4130	4130	4130	15
401	20230913	134200	48596415	4130	4130	4130	4130	15
402	20230913	134100	48534465	4130	4130	4130	4130	16
403	20230913	134000	48468385	4130	4130	4130	4130	8
404	20230913	133900	48435345	4130	4130	4130	4130	16
405	20230913	133800	48369265	4130	4130	4130	4130	22
406	20230913	133700	48278405	4135	4125	4135	4125	508
407	20230913	133600	46177910	4125	4125	4125	4125	8
408	20230913	133500	46144910	4125	4125	4125	4125	15
409	20230913	133400	46083035	4125	4125	4125	4125	15
410	20230913	133300	46021160	4125	4125	4125	4125	15
411	20230913	133200	45959285	4125	4125	4125	4125	8
412	20230913	133100	45926285	4125	4125	4125	4125	15
413	20230913	133000	45864410	4135	4135	4135	4135	0
414	20230913	132900	45864410	4135	4135	4135	4135	0
415	20230913	132800	45864410	4135	4135	4135	4135	1
416	20230913	132700	45860275	4125	4125	4125	4125	0
417	20230913	132600	45860275	4125	4130	4130	4125	101
418	20230913	132500	45443595	4135	4135	4135	4135	0
419	20230913	132400	45443595	4135	4135	4135	4135	0
420	20230913	132300	45443595	4135	4135	4135	4135	25
421	20230913	132200	45340220	4135	4135	4135	4135	0
422	20230913	132100	45340220	4135	4135	4135	4135	0
423	20230913	132000	45340220	4135	4135	4135	4135	1
424	20230913	131900	45336085	4130	4130	4130	4130	0
425	20230913	131800	45336085	4130	4135	4135	4130	70
426	20230913	131700	45046965	4140	4140	4140	4140	0
427	20230913	131600	45046965	4140	4140	4140	4140	0
428	20230913	131500	45046965	4140	4140	4140	4140	4
429	20230913	131400	45030405	4140	4140	4140	4140	0
430	20230913	131300	45030405	4140	4140	4140	4140	1
431	20230913	131200	45026265	4125	4125	4125	4125	0
432	20230913	131100	45026265	4125	4130	4130	4125	1000
433	20230913	131000	40901220	4140	4140	4140	4140	1
434	20230913	130900	40897080	4140	4140	4140	4140	0
435	20230913	130800	40897080	4140	4140	4140	4140	0
436	20230913	130700	40897080	4140	4140	4140	4140	0
437	20230913	130600	40897080	4140	4140	4140	4140	7
438	20230913	130500	40868100	4140	4140	4140	4140	0
439	20230913	130400	40868100	4140	4140	4140	4140	1
440	20230913	130300	40863960	4140	4140	4140	4140	0
441	20230913	130200	40863960	4140	4140	4140	4140	0
442	20230913	130100	40863960	4140	4140	4140	4140	0
443	20230913	130000	40863960	4140	4140	4140	4140	12
444	20230913	125900	40814280	4140	4140	4140	4140	0
445	20230913	125800	40814280	4140	4140	4140	4140	0
446	20230913	125700	40814280	4140	4140	4140	4140	0
447	20230913	125600	40814280	4140	4140	4140	4140	0
448	20230913	125500	40814280	4140	4140	4140	4140	0
449	20230913	125400	40814280	4140	4140	4140	4140	0
450	20230913	125300	40814280	4140	4140	4140	4140	0
451	20230913	125200	40814280	4140	4140	4140	4140	0
452	20230913	125100	40814280	4140	4140	4140	4140	0
453	20230913	125000	40814280	4140	4140	4140	4140	1
454	20230913	124900	40810140	4130	4130	4130	4130	0
455	20230913	124800	40810140	4130	4130	4130	4130	0
456	20230913	124700	40810140	4130	4130	4130	4130	0
457	20230913	124600	40810140	4130	4130	4130	4130	0
458	20230913	124500	40810140	4130	4130	4130	4130	0
459	20230913	124400	40810140	4130	4130	4130	4130	0
460	20230913	124300	40810140	4130	4130	4130	4130	99
461	20230913	124200	40401270	4140	4140	4140	4140	0
462	20230913	124100	40401270	4140	4140	4140	4140	0
463	20230913	124000	40401270	4140	4140	4140	4140	11
464	20230913	123900	40355730	4130	4130	4130	4130	0
465	20230913	123800	40355730	4130	4130	4130	4130	0
466	20230913	123700	40355730	4130	4130	4130	4130	0
467	20230913	123600	40355730	4130	4130	4130	4130	0
468	20230913	123500	40355730	4130	4130	4130	4130	0
469	20230913	123400	40355730	4130	4130	4130	4130	0
470	20230913	123300	40355730	4130	4130	4130	4130	0
471	20230913	123200	40355730	4130	4130	4130	4130	5
472	20230913	123100	40335080	4130	4130	4130	4130	0
473	20230913	123000	40335080	4130	4130	4130	4130	0
474	20230913	122900	40335080	4130	4130	4130	4130	262
475	20230913	122800	39253020	4130	4130	4130	4130	0
476	20230913	122700	39253020	4130	4130	4130	4130	0
477	20230913	122600	39253020	4130	4130	4130	4130	0
478	20230913	122500	39253020	4130	4130	4130	4130	0
479	20230913	122400	39253020	4130	4130	4130	4130	0
480	20230913	122300	39253020	4130	4130	4130	4130	0
481	20230913	122200	39253020	4130	4130	4130	4130	0
482	20230913	122100	39253020	4130	4130	4130	4130	0
483	20230913	122000	39253020	4130	4130	4130	4130	0
484	20230913	121900	39253020	4130	4130	4130	4130	0
485	20230913	121800	39253020	4130	4130	4130	4130	0
486	20230913	121700	39253020	4130	4130	4130	4130	173
487	20230913	121600	38538530	4140	4140	4140	4140	0
488	20230913	121500	38538530	4140	4140	4140	4140	0
489	20230913	121400	38538530	4140	4140	4140	4140	0
490	20230913	121300	38538530	4140	4140	4140	4140	0
491	20230913	121200	38538530	4140	4140	4140	4140	0
492	20230913	121100	38538530	4140	4140	4140	4140	3
493	20230913	121000	38526110	4140	4140	4140	4140	0
494	20230913	120900	38526110	4140	4140	4140	4140	0
495	20230913	120800	38526110	4140	4140	4140	4140	0
496	20230913	120700	38526110	4140	4140	4140	4140	0
497	20230913	120600	38526110	4140	4140	4140	4140	0
498	20230913	120500	38526110	4140	4140	4140	4140	0
499	20230913	120400	38526110	4140	4140	4140	4140	0
500	20230913	120300	38526110	4140	4140	4140	4140	1
501	20230913	120200	38521970	4130	4130	4130	4130	0
502	20230913	120100	38521970	4130	4130	4130	4130	1
503	20230913	120000	38517840	4130	4130	4130	4130	0
504	20230913	115900	38517840	4130	4130	4130	4130	5
505	20230913	115800	38497190	4135	4135	4135	4135	0
506	20230913	115700	38497190	4135	4135	4135	4135	0
507	20230913	115600	38497190	4135	4135	4135	4135	0
508	20230913	115500	38497190	4135	4135	4135	4135	0
509	20230913	115400	38497190	4135	4135	4135	4135	1
510	20230913	115300	38493055	4130	4130	4130	4130	0
511	20230913	115200	38493055	4130	4130	4130	4130	221
512	20230913	115100	37580325	4135	4135	4135	4135	0
513	20230913	115000	37580325	4135	4135	4135	4135	73
514	20230913	114900	37278470	4140	4140	4140	4140	0
515	20230913	114800	37278470	4140	4140	4140	4140	0
516	20230913	114700	37278470	4140	4140	4140	4140	0
517	20230913	114600	37278470	4140	4140	4140	4140	0
518	20230913	114500	37278470	4140	4140	4140	4140	0
519	20230913	114400	37278470	4140	4140	4140	4140	0
520	20230913	114300	37278470	4140	4140	4140	4140	0
521	20230913	114200	37278470	4140	4140	4140	4140	0
522	20230913	114100	37278470	4140	4140	4140	4140	0
523	20230913	114000	37278470	4140	4140	4140	4140	0
524	20230913	113900	37278470	4140	4140	4140	4140	0
525	20230913	113800	37278470	4140	4140	4140	4140	1
526	20230913	113700	37274330	4140	4140	4140	4140	0
527	20230913	113600	37274330	4140	4140	4140	4140	1
528	20230913	113500	37270190	4135	4135	4135	4135	0
529	20230913	113400	37270190	4135	4135	4135	4135	0
530	20230913	113300	37270190	4135	4135	4135	4135	0
531	20230913	113200	37270190	4135	4135	4135	4135	0
532	20230913	113100	37270190	4135	4135	4135	4135	0
533	20230913	113000	37270190	4135	4135	4135	4135	0
534	20230913	112900	37270190	4135	4135	4135	4135	38
535	20230913	112800	37113060	4140	4140	4140	4140	0
536	20230913	112700	37113060	4140	4140	4140	4140	0
537	20230913	112600	37113060	4140	4140	4140	4140	0
538	20230913	112500	37113060	4140	4140	4140	4140	1
539	20230913	112400	37108920	4140	4140	4140	4140	0
540	20230913	112300	37108920	4140	4140	4140	4140	0
541	20230913	112200	37108920	4140	4140	4140	4140	1
542	20230913	112100	37104780	4135	4135	4135	4135	0
543	20230913	112000	37104780	4135	4135	4135	4135	0
544	20230913	111900	37104780	4135	4135	4135	4135	0
545	20230913	111800	37104780	4135	4135	4135	4135	0
546	20230913	111700	37104780	4135	4135	4135	4135	0
547	20230913	111600	37104780	4135	4135	4135	4135	15
548	20230913	111500	37042755	4140	4140	4140	4140	0
549	20230913	111400	37042755	4140	4140	4140	4140	0
550	20230913	111300	37042755	4140	4140	4140	4140	0
551	20230913	111200	37042755	4140	4140	4140	4140	0
552	20230913	111100	37042755	4140	4140	4140	4140	0
553	20230913	111000	37042755	4140	4140	4140	4140	35
554	20230913	110900	36897855	4140	4140	4140	4140	0
555	20230913	110800	36897855	4140	4140	4140	4140	10
556	20230913	110700	36856455	4135	4135	4135	4135	5
557	20230913	110600	36835780	4140	4140	4140	4140	1
558	20230913	110500	36831640	4135	4140	4140	4135	928
559	20230913	110400	32991090	4140	4140	4140	4140	0
560	20230913	110300	32991090	4140	4140	4140	4140	0
561	20230913	110200	32991090	4140	4140	4140	4140	0
562	20230913	110100	32991090	4140	4140	4140	4140	0
563	20230913	110000	32991090	4140	4140	4140	4140	0
564	20230913	105900	32991090	4140	4140	4140	4140	0
565	20230913	105800	32991090	4140	4140	4140	4140	0
566	20230913	105700	32991090	4140	4140	4140	4140	0
567	20230913	105600	32991090	4140	4140	4140	4140	0
568	20230913	105500	32991090	4140	4140	4140	4140	0
569	20230913	105400	32991090	4140	4140	4140	4140	0
570	20230913	105300	32991090	4140	4140	4140	4140	0
571	20230913	105200	32991090	4140	4140	4140	4140	0
572	20230913	105100	32991090	4140	4140	4140	4140	0
573	20230913	105000	32991090	4140	4140	4140	4140	221
574	20230913	104900	32076150	4165	4165	4165	4165	0
575	20230913	104800	32076150	4165	4165	4165	4165	1
576	20230913	104700	32071985	4165	4165	4165	4165	0
577	20230913	104600	32071985	4165	4165	4165	4165	0
578	20230913	104500	32071985	4165	4165	4165	4165	0
579	20230913	104400	32071985	4165	4165	4165	4165	0
580	20230913	104300	32071985	4165	4165	4165	4165	0
581	20230913	104200	32071985	4165	4165	4165	4165	0
582	20230913	104100	32071985	4165	4165	4165	4165	0
583	20230913	104000	32071985	4165	4165	4165	4165	0
584	20230913	103900	32071985	4165	4165	4165	4165	7
585	20230913	103800	32042830	4165	4165	4165	4165	0
586	20230913	103700	32042830	4165	4165	4165	4165	0
587	20230913	103600	32042830	4165	4165	4165	4165	0
588	20230913	103500	32042830	4165	4145	4165	4145	418
589	20230913	103400	30303030	4145	4145	4145	4145	0
590	20230913	103300	30303030	4145	4145	4145	4145	0
591	20230913	103200	30303030	4145	4145	4145	4145	1
592	20230913	103100	30298885	4135	4135	4135	4135	0
593	20230913	103000	30298885	4135	4150	4150	4135	322
594	20230913	102900	28966475	4160	4160	4160	4160	0
595	20230913	102800	28966475	4160	4160	4160	4160	0
596	20230913	102700	28966475	4160	4160	4160	4160	0
597	20230913	102600	28966475	4160	4160	4160	4160	0
598	20230913	102500	28966475	4160	4160	4160	4160	0
599	20230913	102400	28966475	4160	4160	4160	4160	0
600	20230913	102300	28966475	4160	4160	4160	4160	0
601	20230913	102200	28966475	4160	4160	4160	4160	0
602	20230913	102100	28966475	4160	4160	4160	4160	0
603	20230913	102000	28966475	4160	4160	4160	4160	62
604	20230913	101900	28708555	4140	4140	4140	4140	0
605	20230913	101800	28708555	4140	4140	4140	4140	0
606	20230913	101700	28708555	4140	4140	4140	4140	0
607	20230913	101600	28708555	4140	4140	4140	4140	0
608	20230913	101500	28708555	4140	4140	4140	4140	0
609	20230913	101400	28708555	4140	4140	4140	4140	319
610	20230913	101300	27387895	4160	4160	4160	4160	0
611	20230913	101200	27387895	4160	4160	4160	4160	77
612	20230913	101100	27067575	4140	4140	4140	4140	0
613	20230913	101000	27067575	4140	4140	4140	4140	0
614	20230913	100900	27067575	4140	4140	4140	4140	0
615	20230913	100800	27067575	4140	4140	4140	4140	51
616	20230913	100700	26856435	4160	4160	4160	4160	0
617	20230913	100600	26856435	4160	4160	4160	4160	0
618	20230913	100500	26856435	4160	4160	4160	4160	0
619	20230913	100400	26856435	4160	4160	4160	4160	0
620	20230913	100300	26856435	4160	4160	4160	4160	0
621	20230913	100200	26856435	4160	4160	4160	4160	0
622	20230913	100100	26856435	4160	4160	4160	4160	262
623	20230913	100000	25766515	4160	4160	4160	4160	0
624	20230913	095900	25766515	4160	4160	4160	4160	0
625	20230913	095800	25766515	4160	4160	4160	4160	0
626	20230913	095700	25766515	4160	4160	4160	4160	0
627	20230913	095600	25766515	4160	4160	4160	4160	0
628	20230913	095500	25766515	4160	4160	4160	4160	0
629	20230913	095400	25766515	4160	4160	4160	4160	0
630	20230913	095300	25766515	4160	4160	4160	4160	0
631	20230913	095200	25766515	4160	4160	4160	4160	0
632	20230913	095100	25766515	4160	4160	4160	4160	0
633	20230913	095000	25766515	4160	4160	4160	4160	0
634	20230913	094900	25766515	4160	4160	4160	4160	0
635	20230913	094800	25766515	4160	4160	4160	4160	1
636	20230913	094700	25762355	4145	4145	4145	4145	0
637	20230913	094600	25762355	4145	4145	4145	4145	40
638	20230913	094500	25596555	4160	4160	4160	4160	0
639	20230913	094400	25596555	4160	4160	4160	4160	0
640	20230913	094300	25596555	4160	4160	4160	4160	0
641	20230913	094200	25596555	4160	4160	4160	4160	0
642	20230913	094100	25596555	4160	4160	4160	4160	0
643	20230913	094000	25596555	4160	4160	4160	4160	0
644	20230913	093900	25596555	4160	4160	4160	4160	0
645	20230913	093800	25596555	4160	4160	4160	4160	0
646	20230913	093700	25596555	4160	4160	4160	4160	3
647	20230913	093600	25584075	4165	4165	4165	4165	0
648	20230913	093500	25584075	4165	4165	4165	4165	0
649	20230913	093400	25584075	4165	4165	4165	4165	0
650	20230913	093300	25584075	4165	4165	4165	4165	0
651	20230913	093200	25584075	4165	4165	4165	4165	0
652	20230913	093100	25584075	4165	4140	4165	4140	32
653	20230913	093000	25451420	4140	4140	4140	4140	0
654	20230913	092900	25451420	4140	4140	4140	4140	158
655	20230913	092800	24797300	4140	4140	4140	4140	2
656	20230913	092700	24789020	4140	4140	4140	4140	0
657	20230913	092600	24789020	4140	4140	4140	4140	12
658	20230913	092500	24739340	4165	4165	4165	4165	0
659	20230913	092400	24739340	4165	4165	4165	4165	0
660	20230913	092300	24739340	4165	4165	4165	4165	0
661	20230913	092200	24739340	4165	4165	4165	4165	0
662	20230913	092100	24739340	4165	4165	4165	4165	0
663	20230913	092000	24739340	4165	4165	4165	4165	0
664	20230913	091900	24739340	4165	4165	4165	4165	3
665	20230913	091800	24726845	4170	4170	4170	4170	0
666	20230913	091700	24726845	4170	4170	4170	4170	0
667	20230913	091600	24726845	4170	4170	4170	4170	0
668	20230913	091500	24726845	4170	4170	4170	4170	0
669	20230913	091400	24726845	4170	4170	4170	4170	0
670	20230913	091300	24726845	4170	4170	4170	4170	0
671	20230913	091200	24726845	4170	4170	4170	4170	0
672	20230913	091100	24726845	4170	4170	4170	4170	0
673	20230913	091000	24726845	4170	4165	4170	4165	2000
674	20230913	090900	16386985	4170	4170	4170	4170	0
675	20230913	090800	16386985	4170	4170	4170	4170	0
676	20230913	090700	16386985	4170	4170	4170	4170	0
677	20230913	090600	16386985	4170	4170	4170	4170	0
678	20230913	090500	16386985	4170	4165	4175	4165	2202
679	20230913	090400	7202140	4170	4170	4170	4170	0
680	20230913	090300	7202140	4170	4140	4170	4140	1361
681	20230913	090200	1549435	4135	4135	4135	4135	7
682	20230913	090100	1520490	4120	4120	4120	4120	0
683	20230913	090000	1520490	4120	4120	4120	4120	362