KissMeData/094800/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	194300	167386650	4040	4040	4040	4040	11696
3	20230913	194200	167386650	4040	4040	4040	4040	0
4	20230913	194100	167386650	4040	4040	4040	4040	0
5	20230913	194000	167386650	4040	4040	4040	4040	0
6	20230913	193900	167386650	4040	4040	4040	4040	0
7	20230913	193800	167386650	4040	4040	4040	4040	0
8	20230913	193700	167386650	4040	4040	4040	4040	0
9	20230913	193600	167386650	4040	4040	4040	4040	0
10	20230913	193500	167386650	4040	4040	4040	4040	0
11	20230913	193400	167386650	4040	4040	4040	4040	0
12	20230913	193300	167386650	4040	4040	4040	4040	0
13	20230913	193200	167386650	4040	4040	4040	4040	0
14	20230913	193100	167386650	4040	4040	4040	4040	0
15	20230913	193000	167386650	4040	4040	4040	4040	0
16	20230913	192900	167386650	4040	4040	4040	4040	0
17	20230913	192800	167386650	4040	4040	4040	4040	0
18	20230913	192700	167386650	4040	4040	4040	4040	0
19	20230913	192600	167386650	4040	4040	4040	4040	0
20	20230913	192500	167386650	4040	4040	4040	4040	0
21	20230913	192400	167386650	4040	4040	4040	4040	0
22	20230913	192300	167386650	4040	4040	4040	4040	0
23	20230913	192200	167386650	4040	4040	4040	4040	0
24	20230913	192100	167386650	4040	4040	4040	4040	0
25	20230913	192000	167386650	4040	4040	4040	4040	0
26	20230913	191900	167386650	4040	4040	4040	4040	0
27	20230913	191800	167386650	4040	4040	4040	4040	0
28	20230913	191700	167386650	4040	4040	4040	4040	0
29	20230913	191600	167386650	4040	4040	4040	4040	0
30	20230913	191500	167386650	4040	4040	4040	4040	0
31	20230913	191400	167386650	4040	4040	4040	4040	0
32	20230913	191300	167386650	4040	4040	4040	4040	11696
33	20230913	191200	167386650	4040	4040	4040	4040	0
34	20230913	191100	167386650	4040	4040	4040	4040	0
35	20230913	191000	167386650	4040	4040	4040	4040	0
36	20230913	190900	167386650	4040	4040	4040	4040	0
37	20230913	190800	167386650	4040	4040	4040	4040	0
38	20230913	190700	167386650	4040	4040	4040	4040	0
39	20230913	190600	167386650	4040	4040	4040	4040	0
40	20230913	190500	167386650	4040	4040	4040	4040	0
41	20230913	190400	167386650	4040	4040	4040	4040	0
42	20230913	190300	167386650	4040	4040	4040	4040	0
43	20230913	190200	167386650	4040	4040	4040	4040	0
44	20230913	190100	167386650	4040	4040	4040	4040	0
45	20230913	190000	167386650	4040	4040	4040	4040	0
46	20230913	185900	167386650	4040	4040	4040	4040	0
47	20230913	185800	167386650	4040	4040	4040	4040	0
48	20230913	185700	167386650	4040	4040	4040	4040	0
49	20230913	185600	167386650	4040	4040	4040	4040	0
50	20230913	185500	167386650	4040	4040	4040	4040	0
51	20230913	185400	167386650	4040	4040	4040	4040	0
52	20230913	185300	167386650	4040	4040	4040	4040	0
53	20230913	185200	167386650	4040	4040	4040	4040	0
54	20230913	185100	167386650	4040	4040	4040	4040	0
55	20230913	185000	167386650	4040	4040	4040	4040	0
56	20230913	184900	167386650	4040	4040	4040	4040	0
57	20230913	184800	167386650	4040	4040	4040	4040	0
58	20230913	184700	167386650	4040	4040	4040	4040	0
59	20230913	184600	167386650	4040	4040	4040	4040	0
60	20230913	184500	167386650	4040	4040	4040	4040	0
61	20230913	184400	167386650	4040	4040	4040	4040	0
62	20230913	184300	167386650	4040	4040	4040	4040	11696
63	20230913	184200	167386650	4040	4040	4040	4040	0
64	20230913	184100	167386650	4040	4040	4040	4040	0
65	20230913	184000	167386650	4040	4040	4040	4040	0
66	20230913	183900	167386650	4040	4040	4040	4040	0
67	20230913	183800	167386650	4040	4040	4040	4040	0
68	20230913	183700	167386650	4040	4040	4040	4040	0
69	20230913	183600	167386650	4040	4040	4040	4040	0
70	20230913	183500	167386650	4040	4040	4040	4040	0
71	20230913	183400	167386650	4040	4040	4040	4040	0
72	20230913	183300	167386650	4040	4040	4040	4040	0
73	20230913	183200	167386650	4040	4040	4040	4040	0
74	20230913	183100	167386650	4040	4040	4040	4040	0
75	20230913	183000	167386650	4040	4040	4040	4040	0
76	20230913	182900	167386650	4040	4040	4040	4040	0
77	20230913	182800	167386650	4040	4040	4040	4040	0
78	20230913	182700	167386650	4040	4040	4040	4040	0
79	20230913	182600	167386650	4040	4040	4040	4040	0
80	20230913	182500	167386650	4040	4040	4040	4040	0
81	20230913	182400	167386650	4040	4040	4040	4040	0
82	20230913	182300	167386650	4040	4040	4040	4040	0
83	20230913	182200	167386650	4040	4040	4040	4040	0
84	20230913	182100	167386650	4040	4040	4040	4040	0
85	20230913	182000	167386650	4040	4040	4040	4040	0
86	20230913	181900	167386650	4040	4040	4040	4040	0
87	20230913	181800	167386650	4040	4040	4040	4040	0
88	20230913	181700	167386650	4040	4040	4040	4040	0
89	20230913	181600	167386650	4040	4040	4040	4040	0
90	20230913	181500	167386650	4040	4040	4040	4040	0
91	20230913	181400	167386650	4040	4040	4040	4040	0
92	20230913	181300	167386650	4040	4040	4040	4040	11696
93	20230913	181200	167386650	4040	4040	4040	4040	0
94	20230913	181100	167386650	4040	4040	4040	4040	0
95	20230913	181000	167386650	4040	4040	4040	4040	0
96	20230913	180900	167386650	4040	4040	4040	4040	0
97	20230913	180800	167386650	4040	4040	4040	4040	0
98	20230913	180700	167386650	4040	4040	4040	4040	0
99	20230913	180600	167386650	4040	4040	4040	4040	0
100	20230913	180500	167386650	4040	4040	4040	4040	0
101	20230913	180400	167386650	4040	4040	4040	4040	0
102	20230913	180300	167386650	4040	4040	4040	4040	0
103	20230913	180200	167386650	4040	4040	4040	4040	0
104	20230913	180100	167386650	4040	4040	4040	4040	0
105	20230913	180000	167386650	4040	4040	4040	4040	0
106	20230913	175900	167386650	4040	4040	4040	4040	0
107	20230913	175800	167386650	4040	4040	4040	4040	0
108	20230913	175700	167386650	4040	4040	4040	4040	0
109	20230913	175600	167386650	4040	4040	4040	4040	0
110	20230913	175500	167386650	4040	4040	4040	4040	0
111	20230913	175400	167386650	4040	4040	4040	4040	0
112	20230913	175300	167386650	4040	4040	4040	4040	0
113	20230913	175200	167386650	4040	4040	4040	4040	0
114	20230913	175100	167386650	4040	4040	4040	4040	0
115	20230913	175000	167386650	4040	4040	4040	4040	0
116	20230913	174900	167386650	4040	4040	4040	4040	0
117	20230913	174800	167386650	4040	4040	4040	4040	0
118	20230913	174700	167386650	4040	4040	4040	4040	0
119	20230913	174600	167386650	4040	4040	4040	4040	0
120	20230913	174500	167386650	4040	4040	4040	4040	0
121	20230913	174400	167386650	4040	4040	4040	4040	0
122	20230913	174300	167386650	4040	4040	4040	4040	11696
123	20230913	174200	167386650	4040	4040	4040	4040	0
124	20230913	174100	167386650	4040	4040	4040	4040	0
125	20230913	174000	167386650	4040	4040	4040	4040	0
126	20230913	173900	167386650	4040	4040	4040	4040	0
127	20230913	173800	167386650	4040	4040	4040	4040	0
128	20230913	173700	167386650	4040	4040	4040	4040	0
129	20230913	173600	167386650	4040	4040	4040	4040	0
130	20230913	173500	167386650	4040	4040	4040	4040	0
131	20230913	173400	167386650	4040	4040	4040	4040	0
132	20230913	173300	167386650	4040	4040	4040	4040	0
133	20230913	173200	167386650	4040	4040	4040	4040	0
134	20230913	173100	167386650	4040	4040	4040	4040	0
135	20230913	173000	167386650	4040	4040	4040	4040	0
136	20230913	172900	167386650	4040	4040	4040	4040	0
137	20230913	172800	167386650	4040	4040	4040	4040	0
138	20230913	172700	167386650	4040	4040	4040	4040	0
139	20230913	172600	167386650	4040	4040	4040	4040	0
140	20230913	172500	167386650	4040	4040	4040	4040	0
141	20230913	172400	167386650	4040	4040	4040	4040	0
142	20230913	172300	167386650	4040	4040	4040	4040	0
143	20230913	172200	167386650	4040	4040	4040	4040	0
144	20230913	172100	167386650	4040	4040	4040	4040	0
145	20230913	172000	167386650	4040	4040	4040	4040	0
146	20230913	171900	167386650	4040	4040	4040	4040	0
147	20230913	171800	167386650	4040	4040	4040	4040	0
148	20230913	171700	167386650	4040	4040	4040	4040	0
149	20230913	171600	167386650	4040	4040	4040	4040	0
150	20230913	171500	167386650	4040	4040	4040	4040	0
151	20230913	171400	167386650	4040	4040	4040	4040	0
152	20230913	171300	167386650	4040	4040	4040	4040	11696
153	20230913	171200	167386650	4040	4040	4040	4040	0
154	20230913	171100	167386650	4040	4040	4040	4040	0
155	20230913	171000	167386650	4040	4040	4040	4040	0
156	20230913	170900	167386650	4040	4040	4040	4040	0
157	20230913	170800	167386650	4040	4040	4040	4040	0
158	20230913	170700	167386650	4040	4040	4040	4040	0
159	20230913	170600	167386650	4040	4040	4040	4040	0
160	20230913	170500	167386650	4040	4040	4040	4040	0
161	20230913	170400	167386650	4040	4040	4040	4040	0
162	20230913	170300	167386650	4040	4040	4040	4040	0
163	20230913	170200	167386650	4040	4040	4040	4040	0
164	20230913	170100	167386650	4040	4040	4040	4040	0
165	20230913	170000	167386650	4040	4040	4040	4040	0
166	20230913	165900	167386650	4040	4040	4040	4040	0
167	20230913	165800	167386650	4040	4040	4040	4040	0
168	20230913	165700	167386650	4040	4040	4040	4040	0
169	20230913	165600	167386650	4040	4040	4040	4040	0
170	20230913	165500	167386650	4040	4040	4040	4040	0
171	20230913	165400	167386650	4040	4040	4040	4040	0
172	20230913	165300	167386650	4040	4040	4040	4040	0
173	20230913	165200	167386650	4040	4040	4040	4040	0
174	20230913	165100	167386650	4040	4040	4040	4040	0
175	20230913	165000	167386650	4040	4040	4040	4040	0
176	20230913	164900	167386650	4040	4040	4040	4040	0
177	20230913	164800	167386650	4040	4040	4040	4040	0
178	20230913	164700	167386650	4040	4040	4040	4040	0
179	20230913	164600	167386650	4040	4040	4040	4040	0
180	20230913	164500	167386650	4040	4040	4040	4040	0
181	20230913	164400	167386650	4040	4040	4040	4040	0
182	20230913	164300	167386650	4040	4040	4040	4040	11696
183	20230913	164200	167386650	4040	4040	4040	4040	0
184	20230913	164100	167386650	4040	4040	4040	4040	0
185	20230913	164000	167386650	4040	4040	4040	4040	0
186	20230913	163900	167386650	4040	4040	4040	4040	0
187	20230913	163800	167386650	4040	4040	4040	4040	0
188	20230913	163700	167386650	4040	4040	4040	4040	0
189	20230913	163600	167386650	4040	4040	4040	4040	0
190	20230913	163500	167386650	4040	4040	4040	4040	0
191	20230913	163400	167386650	4040	4040	4040	4040	0
192	20230913	163300	167386650	4040	4040	4040	4040	0
193	20230913	163200	167386650	4040	4040	4040	4040	0
194	20230913	163100	167386650	4040	4040	4040	4040	0
195	20230913	163000	167386650	4040	4040	4040	4040	0
196	20230913	162900	167386650	4040	4040	4040	4040	0
197	20230913	162800	167386650	4040	4040	4040	4040	0
198	20230913	162700	167386650	4040	4040	4040	4040	0
199	20230913	162600	167386650	4040	4040	4040	4040	0
200	20230913	162500	167386650	4040	4040	4040	4040	0
201	20230913	162400	167386650	4040	4040	4040	4040	0
202	20230913	162300	167386650	4040	4040	4040	4040	0
203	20230913	162200	167386650	4040	4040	4040	4040	0
204	20230913	162100	167386650	4040	4040	4040	4040	0
205	20230913	162000	167386650	4040	4040	4040	4040	0
206	20230913	161900	167386650	4040	4040	4040	4040	0
207	20230913	161800	167386650	4040	4040	4040	4040	0
208	20230913	161700	167386650	4040	4040	4040	4040	0
209	20230913	161600	167386650	4040	4040	4040	4040	0
210	20230913	161500	167386650	4040	4040	4040	4040	0
211	20230913	161400	167386650	4040	4040	4040	4040	0
212	20230913	161300	167386650	4040	4040	4040	4040	11696
213	20230913	161200	167386650	4040	4040	4040	4040	0
214	20230913	161100	167386650	4040	4040	4040	4040	0
215	20230913	161000	167386650	4040	4040	4040	4040	0
216	20230913	160900	167386650	4040	4040	4040	4040	0
217	20230913	160800	167386650	4040	4040	4040	4040	0
218	20230913	160700	167386650	4040	4040	4040	4040	0
219	20230913	160600	167386650	4040	4040	4040	4040	0
220	20230913	160500	167386650	4040	4040	4040	4040	0
221	20230913	160400	167386650	4040	4040	4040	4040	0
222	20230913	160300	167386650	4040	4040	4040	4040	0
223	20230913	160200	167386650	4040	4040	4040	4040	0
224	20230913	160100	167386650	4040	4040	4040	4040	0
225	20230913	160000	167386650	4040	4040	4040	4040	0
226	20230913	155900	167386650	4040	4040	4040	4040	0
227	20230913	155800	167386650	4040	4040	4040	4040	0
228	20230913	155700	167386650	4040	4040	4040	4040	0
229	20230913	155600	167386650	4040	4040	4040	4040	0
230	20230913	155500	167386650	4040	4040	4040	4040	0
231	20230913	155400	167386650	4040	4040	4040	4040	0
232	20230913	155300	167386650	4040	4040	4040	4040	0
233	20230913	155200	167386650	4040	4040	4040	4040	0
234	20230913	155100	167386650	4040	4040	4040	4040	0
235	20230913	155000	167386650	4040	4040	4040	4040	0
236	20230913	154900	167386650	4040	4040	4040	4040	0
237	20230913	154800	167386650	4040	4040	4040	4040	0
238	20230913	154700	167386650	4040	4040	4040	4040	0
239	20230913	154600	167386650	4040	4040	4040	4040	0
240	20230913	154500	167386650	4040	4040	4040	4040	0
241	20230913	154400	167386650	4040	4040	4040	4040	0
242	20230913	154300	167386650	4040	4040	4040	4040	11696
243	20230913	154200	167386650	4040	4040	4040	4040	0
244	20230913	154100	167386650	4040	4040	4040	4040	0
245	20230913	154000	167386650	4040	4040	4040	4040	0
246	20230913	153900	167386650	4040	4040	4040	4040	0
247	20230913	153800	167386650	4040	4040	4040	4040	0
248	20230913	153700	167386650	4040	4040	4040	4040	0
249	20230913	153600	167386650	4040	4040	4040	4040	0
250	20230913	153500	167386650	4040	4040	4040	4040	0
251	20230913	153400	167386650	4040	4040	4040	4040	0
252	20230913	153300	167386650	4040	4040	4040	4040	0
253	20230913	153200	167386650	4040	4040	4040	4040	0
254	20230913	153100	167386650	4040	4040	4040	4040	0
255	20230913	153000	167386650	4040	4040	4040	4040	11696
256	20230913	152900	120134810	4040	4040	4040	4040	0
257	20230913	152800	120134810	4040	4040	4040	4040	0
258	20230913	152700	120134810	4040	4040	4040	4040	0
259	20230913	152600	120134810	4040	4040	4040	4040	0
260	20230913	152500	120134810	4040	4040	4040	4040	0
261	20230913	152400	120134810	4040	4040	4040	4040	0
262	20230913	152300	120134810	4040	4040	4040	4040	0
263	20230913	152200	120134810	4040	4040	4040	4040	0
264	20230913	152100	120134810	4040	4040	4040	4040	0
265	20230913	152000	120134810	4040	4040	4040	4040	0
266	20230913	151900	120134810	4040	4040	4040	4040	95
267	20230913	151800	119751010	4040	4040	4045	4040	104
268	20230913	151700	119330845	4040	4040	4040	4040	112
269	20230913	151600	118878365	4040	4040	4040	4040	132
270	20230913	151500	118345085	4040	4040	4040	4040	59
271	20230913	151400	118106725	4040	4040	4040	4040	58
272	20230913	151300	117872405	4040	4040	4040	4040	62
273	20230913	151200	117621925	4040	4045	4045	4040	62
274	20230913	151100	117371420	4040	4040	4040	4040	0
275	20230913	151000	117371420	4040	4040	4040	4040	60
276	20230913	150900	117129020	4040	4040	4040	4040	60
277	20230913	150800	116886620	4040	4040	4040	4040	58
278	20230913	150700	116652300	4040	4040	4040	4040	154
279	20230913	150600	116030140	4040	4040	4040	4040	56
280	20230913	150500	115803900	4040	4040	4040	4040	61
281	20230913	150400	115557460	4040	4040	4040	4040	59
282	20230913	150300	115319100	4040	4040	4040	4040	0
283	20230913	150200	115319100	4040	4040	4040	4040	58
284	20230913	150100	115084780	4040	4040	4040	4040	62
285	20230913	150000	114834300	4040	4040	4040	4040	54
286	20230913	145900	114616140	4040	4040	4040	4040	56
287	20230913	145800	114389900	4040	4040	4040	4040	59
288	20230913	145700	114151540	4040	4040	4040	4040	0
289	20230913	145600	114151540	4040	4040	4040	4040	51
290	20230913	145500	113945500	4040	4040	4040	4040	48
291	20230913	145400	113751580	4040	4040	4040	4040	54
292	20230913	145300	113533420	4045	4040	4045	4040	63
293	20230913	145200	113278840	4040	4040	4040	4040	50
294	20230913	145100	113076840	4040	4040	4040	4040	0
295	20230913	145000	113076840	4040	4040	4040	4040	50
296	20230913	144900	112874840	4045	4045	4045	4045	0
297	20230913	144800	112874840	4045	4045	4045	4045	0
298	20230913	144700	112874840	4045	4045	4045	4045	19
299	20230913	144600	112797985	4045	4045	4045	4045	7
300	20230913	144500	112769670	4045	4045	4045	4045	0
301	20230913	144400	112769670	4045	4045	4045	4045	974
302	20230913	144300	108829840	4040	4040	4040	4040	61
303	20230913	144200	108583400	4040	4040	4040	4040	57
304	20230913	144100	108353120	4040	4040	4040	4040	53
305	20230913	144000	108139000	4040	4040	4040	4040	57
306	20230913	143900	107908720	4040	4040	4040	4040	6
307	20230913	143800	107884480	4040	4040	4040	4040	48
308	20230913	143700	107690560	4040	4040	4040	4040	57
309	20230913	143600	107460280	4040	4040	4040	4040	56
310	20230913	143500	107234040	4040	4040	4040	4040	60
311	20230913	143400	106991640	4040	4040	4040	4040	48
312	20230913	143300	106797720	4040	4040	4040	4040	51
313	20230913	143200	106591680	4040	4040	4040	4040	53
314	20230913	143100	106377560	4045	4045	4045	4045	0
315	20230913	143000	106377560	4045	4045	4045	4045	0
316	20230913	142900	106377560	4045	4045	4045	4045	0
317	20230913	142800	106377560	4045	4045	4045	4045	10
318	20230913	142700	106337110	4045	4045	4045	4045	0
319	20230913	142600	106337110	4045	4040	4045	4040	1008
320	20230913	142500	102260205	4040	4040	4040	4040	58
321	20230913	142400	102025885	4040	4040	4040	4040	0
322	20230913	142300	102025885	4040	4040	4040	4040	0
323	20230913	142200	102025885	4040	4045	4045	4040	16
324	20230913	142100	101961170	4045	4045	4045	4045	61
325	20230913	142000	101714425	4045	4045	4045	4045	57
326	20230913	141900	101483860	4045	4045	4045	4045	27
327	20230913	141800	101374645	4045	4045	4045	4045	53
328	20230913	141700	101160260	4045	4045	4045	4045	62
329	20230913	141600	100909470	4045	4045	4045	4045	27
330	20230913	141500	100800255	4045	4045	4045	4045	79
331	20230913	141400	100480700	4045	4045	4045	4045	0
332	20230913	141300	100480700	4045	4045	4045	4045	0
333	20230913	141200	100480700	4045	4045	4045	4045	0
334	20230913	141100	100480700	4045	4045	4045	4045	0
335	20230913	141000	100480700	4045	4050	4050	4045	90
336	20230913	140900	100116600	4045	4045	4045	4040	44
337	20230913	140800	99938685	4045	4045	4045	4040	461
338	20230913	140700	98074270	4045	4045	4045	4045	10
339	20230913	140600	98033820	4045	4045	4045	4045	48
340	20230913	140500	97839660	4045	4045	4045	4045	42
341	20230913	140400	97669770	4045	4045	4045	4045	48
342	20230913	140300	97475610	4045	4045	4045	4045	18
343	20230913	140200	97402800	4045	4045	4045	4045	34
344	20230913	140100	97265270	4045	4045	4045	4045	44
345	20230913	140000	97087290	4045	4045	4045	4045	37
346	20230913	135900	96937625	4045	4045	4045	4045	32
347	20230913	135800	96808185	4050	4050	4050	4050	0
348	20230913	135700	96808185	4050	4050	4050	4050	0
349	20230913	135600	96808185	4050	4050	4050	4050	0
350	20230913	135500	96808185	4050	4050	4050	4050	0
351	20230913	135400	96808185	4050	4050	4050	4050	0
352	20230913	135300	96808185	4050	4050	4050	4050	0
353	20230913	135200	96808185	4050	4050	4050	4050	0
354	20230913	135100	96808185	4050	4050	4050	4050	0
355	20230913	135000	96808185	4050	4050	4050	4050	0
356	20230913	134900	96808185	4050	4050	4050	4050	0
357	20230913	134800	96808185	4050	4050	4050	4050	0
358	20230913	134700	96808185	4050	4050	4050	4050	0
359	20230913	134600	96808185	4050	4050	4050	4050	0
360	20230913	134500	96808185	4050	4050	4050	4050	0
361	20230913	134400	96808185	4050	4050	4050	4050	0
362	20230913	134300	96808185	4050	4050	4050	4050	0
363	20230913	134200	96808185	4050	4050	4050	4050	0
364	20230913	134100	96808185	4050	4050	4050	4050	0
365	20230913	134000	96808185	4050	4050	4050	4050	0
366	20230913	133900	96808185	4050	4050	4050	4050	0
367	20230913	133800	96808185	4050	4050	4050	4050	0
368	20230913	133700	96808185	4050	4050	4050	4050	0
369	20230913	133600	96808185	4050	4050	4050	4050	0
370	20230913	133500	96808185	4050	4050	4050	4050	0
371	20230913	133400	96808185	4050	4050	4050	4050	0
372	20230913	133300	96808185	4050	4050	4050	4050	0
373	20230913	133200	96808185	4050	4050	4050	4050	0
374	20230913	133100	96808185	4050	4050	4050	4050	0
375	20230913	133000	96808185	4050	4050	4050	4050	0
376	20230913	132900	96808185	4050	4050	4050	4050	20
377	20230913	132800	96727185	4050	4050	4050	4050	0
378	20230913	132700	96727185	4050	4050	4050	4050	0
379	20230913	132600	96727185	4050	4050	4050	4050	0
380	20230913	132500	96727185	4050	4050	4050	4050	0
381	20230913	132400	96727185	4050	4050	4050	4050	0
382	20230913	132300	96727185	4050	4050	4050	4050	0
383	20230913	132200	96727185	4050	4050	4050	4050	9
384	20230913	132100	96690735	4050	4050	4050	4050	0
385	20230913	132000	96690735	4050	4050	4050	4050	0
386	20230913	131900	96690735	4050	4050	4050	4050	1
387	20230913	131800	96686685	4050	4050	4050	4050	0
388	20230913	131700	96686685	4050	4050	4050	4050	0
389	20230913	131600	96686685	4050	4050	4050	4050	0
390	20230913	131500	96686685	4050	4050	4050	4050	0
391	20230913	131400	96686685	4050	4050	4050	4050	0
392	20230913	131300	96686685	4050	4050	4050	4050	0
393	20230913	131200	96686685	4050	4050	4050	4050	0
394	20230913	131100	96686685	4050	4050	4050	4050	0
395	20230913	131000	96686685	4050	4050	4050	4050	0
396	20230913	130900	96686685	4050	4050	4050	4050	0
397	20230913	130800	96686685	4050	4050	4050	4050	0
398	20230913	130700	96686685	4050	4050	4050	4050	0
399	20230913	130600	96686685	4050	4050	4050	4050	0
400	20230913	130500	96686685	4050	4050	4050	4050	0
401	20230913	130400	96686685	4050	4050	4050	4050	29
402	20230913	130300	96569235	4050	4050	4050	4050	0
403	20230913	130200	96569235	4050	4050	4050	4050	124
404	20230913	130100	96067035	4045	4045	4045	4045	0
405	20230913	130000	96067035	4045	4045	4045	4045	0
406	20230913	125900	96067035	4045	4045	4080	4045	443
407	20230913	125800	94266650	4045	4045	4045	4045	0
408	20230913	125700	94266650	4045	4045	4045	4045	0
409	20230913	125600	94266650	4045	4045	4045	4045	0
410	20230913	125500	94266650	4045	4065	4065	4045	700
411	20230913	125400	91422930	4045	4065	4065	4045	91
412	20230913	125300	91053235	4050	4050	4050	4050	173
413	20230913	125200	90352585	4050	4050	4050	4050	28
414	20230913	125100	90239185	4045	4045	4045	4045	0
415	20230913	125000	90239185	4045	4070	4070	4045	91
416	20230913	124900	89869090	4070	4070	4070	4070	0
417	20230913	124800	89869090	4070	4090	4090	4070	27
418	20230913	124700	89758700	4090	4095	4095	4080	250
419	20230913	124600	88735185	4095	4050	4095	4045	4066
420	20230913	124500	72167205	4050	4050	4050	4045	643
421	20230913	124400	69563340	4045	4045	4045	4045	0
422	20230913	124300	69563340	4045	4045	4045	4045	0
423	20230913	124200	69563340	4045	4045	4045	4045	89
424	20230913	124100	69203335	4045	4045	4045	4045	77
425	20230913	124000	68891870	4045	4045	4045	4045	0
426	20230913	123900	68891870	4045	4045	4045	4045	0
427	20230913	123800	68891870	4045	4045	4045	4045	90
428	20230913	123700	68527820	4045	4045	4045	4045	1116
429	20230913	123600	64013600	4045	4045	4045	4045	0
430	20230913	123500	64013600	4045	4045	4045	4045	0
431	20230913	123400	64013600	4045	4045	4045	4045	89
432	20230913	123300	63653595	4045	4045	4045	4045	0
433	20230913	123200	63653595	4045	4045	4045	4045	0
434	20230913	123100	63653595	4045	4045	4045	4045	0
435	20230913	123000	63653595	4045	4045	4045	4045	0
436	20230913	122900	63653595	4045	4050	4050	4045	2528
437	20230913	122800	53416455	4050	4050	4050	4050	0
438	20230913	122700	53416455	4050	4050	4050	4050	41
439	20230913	122600	53250405	4055	4055	4055	4055	100
440	20230913	122500	52844905	4055	4050	4055	4050	105
441	20230913	122400	52419530	4050	4050	4050	4050	0
442	20230913	122300	52419530	4050	4050	4050	4050	0
443	20230913	122200	52419530	4050	4050	4050	4050	0
444	20230913	122100	52419530	4050	4050	4050	4050	80
445	20230913	122000	52095530	4055	4055	4055	4055	0
446	20230913	121900	52095530	4055	4055	4055	4055	0
447	20230913	121800	52095530	4055	4055	4055	4055	24
448	20230913	121700	51998210	4055	4055	4055	4055	25
449	20230913	121600	51896835	4055	4055	4055	4055	0
450	20230913	121500	51896835	4055	4055	4055	4055	0
451	20230913	121400	51896835	4055	4055	4055	4055	0
452	20230913	121300	51896835	4055	4055	4055	4055	543
453	20230913	121200	49694970	4055	4055	4055	4055	0
454	20230913	121100	49694970	4055	4055	4055	4055	0
455	20230913	121000	49694970	4055	4055	4055	4055	0
456	20230913	120900	49694970	4055	4055	4055	4055	101
457	20230913	120800	49285415	4055	4055	4055	4055	0
458	20230913	120700	49285415	4055	4055	4055	4055	0
459	20230913	120600	49285415	4055	4055	4055	4055	0
460	20230913	120500	49285415	4055	4055	4055	4055	0
461	20230913	120400	49285415	4055	4055	4055	4055	80
462	20230913	120300	48961015	4055	4055	4055	4055	0
463	20230913	120200	48961015	4055	4055	4055	4055	0
464	20230913	120100	48961015	4055	4055	4055	4055	0
465	20230913	120000	48961015	4055	4055	4055	4055	101
466	20230913	115900	48551460	4055	4055	4055	4055	0
467	20230913	115800	48551460	4055	4055	4055	4055	0
468	20230913	115700	48551460	4055	4055	4055	4055	0
469	20230913	115600	48551460	4055	4055	4055	4055	80
470	20230913	115500	48227060	4055	4055	4055	4055	0
471	20230913	115400	48227060	4055	4055	4055	4055	0
472	20230913	115300	48227060	4055	4055	4055	4055	0
473	20230913	115200	48227060	4055	4055	4055	4055	101
474	20230913	115100	47817505	4055	4055	4055	4055	0
475	20230913	115000	47817505	4055	4055	4055	4055	0
476	20230913	114900	47817505	4055	4055	4055	4055	0
477	20230913	114800	47817505	4055	4055	4055	4055	80
478	20230913	114700	47493105	4055	4055	4055	4055	0
479	20230913	114600	47493105	4055	4055	4055	4055	0
480	20230913	114500	47493105	4055	4055	4055	4055	0
481	20230913	114400	47493105	4055	4055	4055	4055	91
482	20230913	114300	47124100	4055	4055	4055	4055	0
483	20230913	114200	47124100	4055	4055	4055	4055	0
484	20230913	114100	47124100	4055	4055	4055	4055	0
485	20230913	114000	47124100	4055	4055	4055	4055	0
486	20230913	113900	47124100	4055	4060	4060	4055	62
487	20230913	113800	46872445	4060	4060	4060	4060	0
488	20230913	113700	46872445	4060	4060	4060	4060	392
489	20230913	113600	45280925	4060	4060	4060	4060	0
490	20230913	113500	45280925	4060	4060	4060	4060	91
491	20230913	113400	44911465	4060	4060	4060	4060	0
492	20230913	113300	44911465	4060	4060	4060	4060	0
493	20230913	113200	44911465	4060	4060	4060	4060	0
494	20230913	113100	44911465	4060	4060	4060	4060	90
495	20230913	113000	44546065	4060	4060	4060	4060	0
496	20230913	112900	44546065	4060	4060	4060	4060	0
497	20230913	112800	44546065	4060	4070	4070	4060	1126
498	20230913	112700	39964675	4080	4080	4080	4060	227
499	20230913	112600	39040115	4060	4060	4060	4060	0
500	20230913	112500	39040115	4060	4060	4060	4060	0
501	20230913	112400	39040115	4060	4060	4060	4060	0
502	20230913	112300	39040115	4060	4055	4060	4055	298
503	20230913	112200	37830705	4070	4070	4070	4070	0
504	20230913	112100	37830705	4070	4070	4070	4070	0
505	20230913	112000	37830705	4070	4070	4070	4070	0
506	20230913	111900	37830705	4070	4070	4070	4070	80
507	20230913	111800	37505105	4070	4070	4070	4070	0
508	20230913	111700	37505105	4070	4070	4070	4070	0
509	20230913	111600	37505105	4070	4070	4070	4070	0
510	20230913	111500	37505105	4070	4070	4070	4070	13
511	20230913	111400	37452195	4070	4090	4090	4070	104
512	20230913	111300	37028435	4085	4085	4085	4085	243
513	20230913	111200	36035780	4070	4070	4070	4070	0
514	20230913	111100	36035780	4070	4070	4070	4070	0
515	20230913	111000	36035780	4070	4070	4070	4070	94
516	20230913	110900	35653200	4070	4070	4070	4070	0
517	20230913	110800	35653200	4070	4060	4070	4060	175
518	20230913	110700	34941380	4055	4055	4055	4055	0
519	20230913	110600	34941380	4055	4055	4055	4055	97
520	20230913	110500	34548045	4060	4060	4060	4060	0
521	20230913	110400	34548045	4060	4060	4060	4060	0
522	20230913	110300	34548045	4060	4060	4060	4060	25
523	20230913	110200	34446545	4060	4055	4060	4055	118
524	20230913	110100	33967935	4060	4060	4060	4060	0
525	20230913	110000	33967935	4060	4060	4060	4060	0
526	20230913	105900	33967935	4060	4060	4060	4060	0
527	20230913	105800	33967935	4060	4055	4060	4055	114
528	20230913	105700	33505545	4055	4055	4055	4055	0
529	20230913	105600	33505545	4055	4055	4055	4055	0
530	20230913	105500	33505545	4055	4055	4055	4055	0
531	20230913	105400	33505545	4055	4060	4060	4055	228
532	20230913	105300	32579945	4060	4060	4060	4060	0
533	20230913	105200	32579945	4060	4060	4060	4060	0
534	20230913	105100	32579945	4060	4060	4060	4060	0
535	20230913	105000	32579945	4060	4060	4060	4060	0
536	20230913	104900	32579945	4060	4060	4060	4060	90
537	20230913	104800	32214545	4070	4070	4070	4070	0
538	20230913	104700	32214545	4070	4070	4070	4070	0
539	20230913	104600	32214545	4070	4090	4090	4070	65
540	20230913	104500	31949055	4065	4060	4065	4060	269
541	20230913	104400	30855970	4070	4070	4070	4070	0
542	20230913	104300	30855970	4070	4070	4070	4070	79
543	20230913	104200	30534440	4070	4060	4090	4060	4028
544	20230913	104100	14153500	4055	4055	4055	4055	92
545	20230913	104000	13780440	4055	4055	4055	4055	0
546	20230913	103900	13780440	4055	4055	4055	4055	0
547	20230913	103800	13780440	4055	4055	4055	4055	0
548	20230913	103700	13780440	4055	4055	4055	4055	93
549	20230913	103600	13403325	4055	4055	4055	4055	0
550	20230913	103500	13403325	4055	4055	4055	4055	0
551	20230913	103400	13403325	4055	4055	4055	4055	0
552	20230913	103300	13403325	4055	4055	4055	4055	167
553	20230913	103200	12726140	4050	4050	4050	4050	0
554	20230913	103100	12726140	4050	4050	4050	4050	0
555	20230913	103000	12726140	4050	4050	4050	4050	0
556	20230913	102900	12726140	4050	4050	4050	4050	80
557	20230913	102800	12402140	4050	4050	4050	4050	0
558	20230913	102700	12402140	4050	4050	4050	4050	0
559	20230913	102600	12402140	4050	4050	4050	4050	0
560	20230913	102500	12402140	4050	4050	4050	4050	0
561	20230913	102400	12402140	4050	4050	4050	4050	80
562	20230913	102300	12078140	4050	4050	4050	4050	0
563	20230913	102200	12078140	4050	4050	4050	4050	0
564	20230913	102100	12078140	4050	4050	4050	4050	0
565	20230913	102000	12078140	4050	4050	4050	4050	80
566	20230913	101900	11754140	4050	4050	4050	4050	0
567	20230913	101800	11754140	4050	4050	4050	4050	0
568	20230913	101700	11754140	4050	4050	4050	4050	27
569	20230913	101600	11644790	4050	4050	4050	4050	123
570	20230913	101500	11146640	4060	4060	4060	4060	1
571	20230913	101400	11142580	4050	4050	4050	4050	0
572	20230913	101300	11142580	4050	4050	4050	4050	0
573	20230913	101200	11142580	4050	4050	4050	4050	80
574	20230913	101100	10818580	4050	4050	4050	4050	0
575	20230913	101000	10818580	4050	4050	4050	4050	0
576	20230913	100900	10818580	4050	4050	4050	4050	0
577	20230913	100800	10818580	4050	4050	4050	4050	80
578	20230913	100700	10494580	4050	4050	4050	4050	0
579	20230913	100600	10494580	4050	4050	4050	4050	0
580	20230913	100500	10494580	4050	4050	4050	4050	0
581	20230913	100400	10494580	4050	4050	4050	4050	80
582	20230913	100300	10170580	4050	4050	4050	4050	0
583	20230913	100200	10170580	4050	4050	4050	4050	0
584	20230913	100100	10170580	4050	4050	4050	4050	0
585	20230913	100000	10170580	4050	4050	4050	4050	122
586	20230913	095900	9676480	4050	4050	4050	4050	0
587	20230913	095800	9676480	4050	4050	4050	4050	0
588	20230913	095700	9676480	4050	4050	4050	4050	0
589	20230913	095600	9676480	4050	4050	4050	4050	0
590	20230913	095500	9676480	4050	4050	4050	4050	80
591	20230913	095400	9352480	4050	4050	4050	4050	0
592	20230913	095300	9352480	4050	4050	4050	4050	0
593	20230913	095200	9352480	4050	4050	4050	4050	0
594	20230913	095100	9352480	4050	4050	4050	4050	80
595	20230913	095000	9028480	4050	4050	4050	4050	0
596	20230913	094900	9028480	4050	4050	4050	4050	0
597	20230913	094800	9028480	4050	4050	4050	4050	0
598	20230913	094700	9028480	4050	4050	4050	4050	80
599	20230913	094600	8704480	4050	4050	4050	4050	0
600	20230913	094500	8704480	4050	4050	4050	4050	0
601	20230913	094400	8704480	4050	4050	4050	4050	0
602	20230913	094300	8704480	4050	4050	4050	4050	113
603	20230913	094200	8246830	4050	4050	4050	4050	0
604	20230913	094100	8246830	4050	4050	4050	4050	0
605	20230913	094000	8246830	4050	4050	4050	4050	0
606	20230913	093900	8246830	4050	4050	4050	4050	80
607	20230913	093800	7922830	4050	4050	4050	4050	0
608	20230913	093700	7922830	4050	4050	4050	4050	0
609	20230913	093600	7922830	4050	4050	4050	4050	0
610	20230913	093500	7922830	4050	4060	4060	4050	82
611	20230913	093400	7590710	4050	4050	4050	4050	0
612	20230913	093300	7590710	4050	4050	4050	4050	0
613	20230913	093200	7590710	4050	4050	4050	4050	0
614	20230913	093100	7590710	4050	4050	4050	4050	0
615	20230913	093000	7590710	4050	4050	4050	4050	0
616	20230913	092900	7590710	4050	4050	4050	4050	0
617	20230913	092800	7590710	4050	4050	4050	4050	0
618	20230913	092700	7590710	4050	4050	4050	4050	0
619	20230913	092600	7590710	4050	4050	4050	4050	0
620	20230913	092500	7590710	4050	4050	4050	4050	0
621	20230913	092400	7590710	4050	4050	4050	4050	1760
622	20230913	092300	462710	4050	4060	4060	4050	113
623	20230913	092200	4060	4060	4060	4060	4060	0
624	20230913	092100	4060	4060	4060	4060	4060	0
625	20230913	092000	4060	4060	4060	4060	4060	0
626	20230913	091900	4060	4060	4060	4060	4060	0
627	20230913	091800	4060	4060	4060	4060	4060	0
628	20230913	091700	4060	4060	4060	4060	4060	0
629	20230913	091600	4060	4060	4060	4060	4060	0
630	20230913	091500	4060	4060	4060	4060	4060	0
631	20230913	091400	4060	4060	4060	4060	4060	0
632	20230913	091300	4060	4060	4060	4060	4060	0
633	20230913	091200	4060	4060	4060	4060	4060	0
634	20230913	091100	4060	4060	4060	4060	4060	0
635	20230913	091000	4060	4060	4060	4060	4060	0
636	20230913	090900	4060	4060	4060	4060	4060	0
637	20230913	090800	4060	4060	4060	4060	4060	0
638	20230913	090700	4060	4060	4060	4060	4060	0
639	20230913	090600	4060	4060	4060	4060	4060	0
640	20230913	090500	4060	4060	4060	4060	4060	0
641	20230913	090400	4060	4060	4060	4060	4060	0
642	20230913	090300	4060	4060	4060	4060	4060	0
643	20230913	090200	4060	4060	4060	4060	4060	1
644	20230913	090100	0	4060	4060	4060	4060	0
645	20230913	090000	0	4060	4060	4060	4060	0