KissMeData/177830/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	200300	68104645	4095	4095	4095	4095	100
3	20230915	200200	68104645	4095	4095	4095	4095	0
4	20230915	200100	68104645	4095	4095	4095	4095	0
5	20230915	200000	68104645	4095	4095	4095	4095	0
6	20230915	195900	68104645	4095	4095	4095	4095	0
7	20230915	195800	68104645	4095	4095	4095	4095	0
8	20230915	195700	68104645	4095	4095	4095	4095	0
9	20230915	195600	68104645	4095	4095	4095	4095	0
10	20230915	195500	68104645	4095	4095	4095	4095	0
11	20230915	195400	68104645	4095	4095	4095	4095	0
12	20230915	195300	68104645	4095	4095	4095	4095	0
13	20230915	195200	68104645	4095	4095	4095	4095	0
14	20230915	195100	68104645	4095	4095	4095	4095	0
15	20230915	195000	68104645	4095	4095	4095	4095	0
16	20230915	194900	68104645	4095	4095	4095	4095	0
17	20230915	194800	68104645	4095	4095	4095	4095	0
18	20230915	194700	68104645	4095	4095	4095	4095	0
19	20230915	194600	68104645	4095	4095	4095	4095	0
20	20230915	194500	68104645	4095	4095	4095	4095	0
21	20230915	194400	68104645	4095	4095	4095	4095	0
22	20230915	194300	68104645	4095	4095	4095	4095	0
23	20230915	194200	68104645	4095	4095	4095	4095	0
24	20230915	194100	68104645	4095	4095	4095	4095	0
25	20230915	194000	68104645	4095	4095	4095	4095	0
26	20230915	193900	68104645	4095	4095	4095	4095	0
27	20230915	193800	68104645	4095	4095	4095	4095	0
28	20230915	193700	68104645	4095	4095	4095	4095	0
29	20230915	193600	68104645	4095	4095	4095	4095	0
30	20230915	193500	68104645	4095	4095	4095	4095	0
31	20230915	193400	68104645	4095	4095	4095	4095	0
32	20230915	193300	68104645	4095	4095	4095	4095	100
33	20230915	193200	68104645	4095	4095	4095	4095	0
34	20230915	193100	68104645	4095	4095	4095	4095	0
35	20230915	193000	68104645	4095	4095	4095	4095	0
36	20230915	192900	68104645	4095	4095	4095	4095	0
37	20230915	192800	68104645	4095	4095	4095	4095	0
38	20230915	192700	68104645	4095	4095	4095	4095	0
39	20230915	192600	68104645	4095	4095	4095	4095	0
40	20230915	192500	68104645	4095	4095	4095	4095	0
41	20230915	192400	68104645	4095	4095	4095	4095	0
42	20230915	192300	68104645	4095	4095	4095	4095	0
43	20230915	192200	68104645	4095	4095	4095	4095	0
44	20230915	192100	68104645	4095	4095	4095	4095	0
45	20230915	192000	68104645	4095	4095	4095	4095	0
46	20230915	191900	68104645	4095	4095	4095	4095	0
47	20230915	191800	68104645	4095	4095	4095	4095	0
48	20230915	191700	68104645	4095	4095	4095	4095	0
49	20230915	191600	68104645	4095	4095	4095	4095	0
50	20230915	191500	68104645	4095	4095	4095	4095	0
51	20230915	191400	68104645	4095	4095	4095	4095	0
52	20230915	191300	68104645	4095	4095	4095	4095	0
53	20230915	191200	68104645	4095	4095	4095	4095	0
54	20230915	191100	68104645	4095	4095	4095	4095	0
55	20230915	191000	68104645	4095	4095	4095	4095	0
56	20230915	190900	68104645	4095	4095	4095	4095	0
57	20230915	190800	68104645	4095	4095	4095	4095	0
58	20230915	190700	68104645	4095	4095	4095	4095	0
59	20230915	190600	68104645	4095	4095	4095	4095	0
60	20230915	190500	68104645	4095	4095	4095	4095	0
61	20230915	190400	68104645	4095	4095	4095	4095	0
62	20230915	190300	68104645	4095	4095	4095	4095	100
63	20230915	190200	68104645	4095	4095	4095	4095	0
64	20230915	190100	68104645	4095	4095	4095	4095	0
65	20230915	190000	68104645	4095	4095	4095	4095	0
66	20230915	185900	68104645	4095	4095	4095	4095	0
67	20230915	185800	68104645	4095	4095	4095	4095	0
68	20230915	185700	68104645	4095	4095	4095	4095	0
69	20230915	185600	68104645	4095	4095	4095	4095	0
70	20230915	185500	68104645	4095	4095	4095	4095	0
71	20230915	185400	68104645	4095	4095	4095	4095	0
72	20230915	185300	68104645	4095	4095	4095	4095	0
73	20230915	185200	68104645	4095	4095	4095	4095	0
74	20230915	185100	68104645	4095	4095	4095	4095	0
75	20230915	185000	68104645	4095	4095	4095	4095	0
76	20230915	184900	68104645	4095	4095	4095	4095	0
77	20230915	184800	68104645	4095	4095	4095	4095	0
78	20230915	184700	68104645	4095	4095	4095	4095	0
79	20230915	184600	68104645	4095	4095	4095	4095	0
80	20230915	184500	68104645	4095	4095	4095	4095	0
81	20230915	184400	68104645	4095	4095	4095	4095	0
82	20230915	184300	68104645	4095	4095	4095	4095	0
83	20230915	184200	68104645	4095	4095	4095	4095	0
84	20230915	184100	68104645	4095	4095	4095	4095	0
85	20230915	184000	68104645	4095	4095	4095	4095	0
86	20230915	183900	68104645	4095	4095	4095	4095	0
87	20230915	183800	68104645	4095	4095	4095	4095	0
88	20230915	183700	68104645	4095	4095	4095	4095	0
89	20230915	183600	68104645	4095	4095	4095	4095	0
90	20230915	183500	68104645	4095	4095	4095	4095	0
91	20230915	183400	68104645	4095	4095	4095	4095	0
92	20230915	183300	68104645	4095	4095	4095	4095	100
93	20230915	183200	68104645	4095	4095	4095	4095	0
94	20230915	183100	68104645	4095	4095	4095	4095	0
95	20230915	183000	68104645	4095	4095	4095	4095	0
96	20230915	182900	68104645	4095	4095	4095	4095	0
97	20230915	182800	68104645	4095	4095	4095	4095	0
98	20230915	182700	68104645	4095	4095	4095	4095	0
99	20230915	182600	68104645	4095	4095	4095	4095	0
100	20230915	182500	68104645	4095	4095	4095	4095	0
101	20230915	182400	68104645	4095	4095	4095	4095	0
102	20230915	182300	68104645	4095	4095	4095	4095	0
103	20230915	182200	68104645	4095	4095	4095	4095	0
104	20230915	182100	68104645	4095	4095	4095	4095	0
105	20230915	182000	68104645	4095	4095	4095	4095	0
106	20230915	181900	68104645	4095	4095	4095	4095	0
107	20230915	181800	68104645	4095	4095	4095	4095	0
108	20230915	181700	68104645	4095	4095	4095	4095	0
109	20230915	181600	68104645	4095	4095	4095	4095	0
110	20230915	181500	68104645	4095	4095	4095	4095	0
111	20230915	181400	68104645	4095	4095	4095	4095	0
112	20230915	181300	68104645	4095	4095	4095	4095	0
113	20230915	181200	68104645	4095	4095	4095	4095	0
114	20230915	181100	68104645	4095	4095	4095	4095	0
115	20230915	181000	68104645	4095	4095	4095	4095	0
116	20230915	180900	68104645	4095	4095	4095	4095	0
117	20230915	180800	68104645	4095	4095	4095	4095	0
118	20230915	180700	68104645	4095	4095	4095	4095	0
119	20230915	180600	68104645	4095	4095	4095	4095	0
120	20230915	180500	68104645	4095	4095	4095	4095	0
121	20230915	180400	68104645	4095	4095	4095	4095	0
122	20230915	180300	68104645	4095	4095	4095	4095	100
123	20230915	180200	68104645	4095	4095	4095	4095	0
124	20230915	180100	68104645	4095	4095	4095	4095	0
125	20230915	180000	68104645	4095	4095	4095	4095	0
126	20230915	175900	68104645	4095	4095	4095	4095	0
127	20230915	175800	68104645	4095	4095	4095	4095	0
128	20230915	175700	68104645	4095	4095	4095	4095	0
129	20230915	175600	68104645	4095	4095	4095	4095	0
130	20230915	175500	68104645	4095	4095	4095	4095	0
131	20230915	175400	68104645	4095	4095	4095	4095	0
132	20230915	175300	68104645	4095	4095	4095	4095	0
133	20230915	175200	68104645	4095	4095	4095	4095	0
134	20230915	175100	68104645	4095	4095	4095	4095	0
135	20230915	175000	68104645	4095	4095	4095	4095	0
136	20230915	174900	68104645	4095	4095	4095	4095	0
137	20230915	174800	68104645	4095	4095	4095	4095	0
138	20230915	174700	68104645	4095	4095	4095	4095	0
139	20230915	174600	68104645	4095	4095	4095	4095	0
140	20230915	174500	68104645	4095	4095	4095	4095	0
141	20230915	174400	68104645	4095	4095	4095	4095	0
142	20230915	174300	68104645	4095	4095	4095	4095	0
143	20230915	174200	68104645	4095	4095	4095	4095	0
144	20230915	174100	68104645	4095	4095	4095	4095	0
145	20230915	174000	68104645	4095	4095	4095	4095	0
146	20230915	173900	68104645	4095	4095	4095	4095	0
147	20230915	173800	68104645	4095	4095	4095	4095	0
148	20230915	173700	68104645	4095	4095	4095	4095	0
149	20230915	173600	68104645	4095	4095	4095	4095	0
150	20230915	173500	68104645	4095	4095	4095	4095	0
151	20230915	173400	68104645	4095	4095	4095	4095	0
152	20230915	173300	68104645	4095	4095	4095	4095	100
153	20230915	173200	68104645	4095	4095	4095	4095	0
154	20230915	173100	68104645	4095	4095	4095	4095	0
155	20230915	173000	68104645	4095	4095	4095	4095	0
156	20230915	172900	68104645	4095	4095	4095	4095	0
157	20230915	172800	68104645	4095	4095	4095	4095	0
158	20230915	172700	68104645	4095	4095	4095	4095	0
159	20230915	172600	68104645	4095	4095	4095	4095	0
160	20230915	172500	68104645	4095	4095	4095	4095	0
161	20230915	172400	68104645	4095	4095	4095	4095	0
162	20230915	172300	68104645	4095	4095	4095	4095	0
163	20230915	172200	68104645	4095	4095	4095	4095	0
164	20230915	172100	68104645	4095	4095	4095	4095	0
165	20230915	172000	68104645	4095	4095	4095	4095	0
166	20230915	171900	68104645	4095	4095	4095	4095	0
167	20230915	171800	68104645	4095	4095	4095	4095	0
168	20230915	171700	68104645	4095	4095	4095	4095	0
169	20230915	171600	68104645	4095	4095	4095	4095	0
170	20230915	171500	68104645	4095	4095	4095	4095	0
171	20230915	171400	68104645	4095	4095	4095	4095	0
172	20230915	171300	68104645	4095	4095	4095	4095	0
173	20230915	171200	68104645	4095	4095	4095	4095	0
174	20230915	171100	68104645	4095	4095	4095	4095	0
175	20230915	171000	68104645	4095	4095	4095	4095	0
176	20230915	170900	68104645	4095	4095	4095	4095	0
177	20230915	170800	68104645	4095	4095	4095	4095	0
178	20230915	170700	68104645	4095	4095	4095	4095	0
179	20230915	170600	68104645	4095	4095	4095	4095	0
180	20230915	170500	68104645	4095	4095	4095	4095	0
181	20230915	170400	68104645	4095	4095	4095	4095	0
182	20230915	170300	68104645	4095	4095	4095	4095	100
183	20230915	170200	68104645	4095	4095	4095	4095	0
184	20230915	170100	68104645	4095	4095	4095	4095	0
185	20230915	170000	68104645	4095	4095	4095	4095	0
186	20230915	165900	68104645	4095	4095	4095	4095	0
187	20230915	165800	68104645	4095	4095	4095	4095	0
188	20230915	165700	68104645	4095	4095	4095	4095	0
189	20230915	165600	68104645	4095	4095	4095	4095	0
190	20230915	165500	68104645	4095	4095	4095	4095	0
191	20230915	165400	68104645	4095	4095	4095	4095	0
192	20230915	165300	68104645	4095	4095	4095	4095	0
193	20230915	165200	68104645	4095	4095	4095	4095	0
194	20230915	165100	68104645	4095	4095	4095	4095	0
195	20230915	165000	68104645	4095	4095	4095	4095	0
196	20230915	164900	68104645	4095	4095	4095	4095	0
197	20230915	164800	68104645	4095	4095	4095	4095	0
198	20230915	164700	68104645	4095	4095	4095	4095	0
199	20230915	164600	68104645	4095	4095	4095	4095	0
200	20230915	164500	68104645	4095	4095	4095	4095	0
201	20230915	164400	68104645	4095	4095	4095	4095	0
202	20230915	164300	68104645	4095	4095	4095	4095	0
203	20230915	164200	68104645	4095	4095	4095	4095	0
204	20230915	164100	68104645	4095	4095	4095	4095	0
205	20230915	164000	68104645	4095	4095	4095	4095	0
206	20230915	163900	68104645	4095	4095	4095	4095	0
207	20230915	163800	68104645	4095	4095	4095	4095	0
208	20230915	163700	68104645	4095	4095	4095	4095	0
209	20230915	163600	68104645	4095	4095	4095	4095	0
210	20230915	163500	68104645	4095	4095	4095	4095	0
211	20230915	163400	68104645	4095	4095	4095	4095	0
212	20230915	163300	68104645	4095	4095	4095	4095	100
213	20230915	163200	68104645	4095	4095	4095	4095	0
214	20230915	163100	68104645	4095	4095	4095	4095	0
215	20230915	163000	68104645	4095	4095	4095	4095	0
216	20230915	162900	68104645	4095	4095	4095	4095	0
217	20230915	162800	68104645	4095	4095	4095	4095	0
218	20230915	162700	68104645	4095	4095	4095	4095	0
219	20230915	162600	68104645	4095	4095	4095	4095	0
220	20230915	162500	68104645	4095	4095	4095	4095	0
221	20230915	162400	68104645	4095	4095	4095	4095	0
222	20230915	162300	68104645	4095	4095	4095	4095	0
223	20230915	162200	68104645	4095	4095	4095	4095	0
224	20230915	162100	68104645	4095	4095	4095	4095	0
225	20230915	162000	68104645	4095	4095	4095	4095	0
226	20230915	161900	68104645	4095	4095	4095	4095	0
227	20230915	161800	68104645	4095	4095	4095	4095	0
228	20230915	161700	68104645	4095	4095	4095	4095	0
229	20230915	161600	68104645	4095	4095	4095	4095	0
230	20230915	161500	68104645	4095	4095	4095	4095	0
231	20230915	161400	68104645	4095	4095	4095	4095	0
232	20230915	161300	68104645	4095	4095	4095	4095	0
233	20230915	161200	68104645	4095	4095	4095	4095	0
234	20230915	161100	68104645	4095	4095	4095	4095	0
235	20230915	161000	68104645	4095	4095	4095	4095	0
236	20230915	160900	68104645	4095	4095	4095	4095	0
237	20230915	160800	68104645	4095	4095	4095	4095	0
238	20230915	160700	68104645	4095	4095	4095	4095	0
239	20230915	160600	68104645	4095	4095	4095	4095	0
240	20230915	160500	68104645	4095	4095	4095	4095	0
241	20230915	160400	68104645	4095	4095	4095	4095	0
242	20230915	160300	68104645	4095	4095	4095	4095	100
243	20230915	160200	68104645	4095	4095	4095	4095	0
244	20230915	160100	68104645	4095	4095	4095	4095	0
245	20230915	160000	68104645	4095	4095	4095	4095	0
246	20230915	155900	68104645	4095	4095	4095	4095	0
247	20230915	155800	68104645	4095	4095	4095	4095	0
248	20230915	155700	68104645	4095	4095	4095	4095	0
249	20230915	155600	68104645	4095	4095	4095	4095	0
250	20230915	155500	68104645	4095	4095	4095	4095	0
251	20230915	155400	68104645	4095	4095	4095	4095	0
252	20230915	155300	68104645	4095	4095	4095	4095	0
253	20230915	155200	68104645	4095	4095	4095	4095	0
254	20230915	155100	68104645	4095	4095	4095	4095	0
255	20230915	155000	68104645	4095	4095	4095	4095	0
256	20230915	154900	68104645	4095	4095	4095	4095	0
257	20230915	154800	68104645	4095	4095	4095	4095	0
258	20230915	154700	68104645	4095	4095	4095	4095	0
259	20230915	154600	68104645	4095	4095	4095	4095	0
260	20230915	154500	68104645	4095	4095	4095	4095	0
261	20230915	154400	68104645	4095	4095	4095	4095	0
262	20230915	154300	68104645	4095	4095	4095	4095	0
263	20230915	154200	68104645	4095	4095	4095	4095	0
264	20230915	154100	68104645	4095	4095	4095	4095	0
265	20230915	154000	68104645	4095	4095	4095	4095	0
266	20230915	153900	68104645	4095	4095	4095	4095	0
267	20230915	153800	68104645	4095	4095	4095	4095	0
268	20230915	153700	68104645	4095	4095	4095	4095	0
269	20230915	153600	68104645	4095	4095	4095	4095	0
270	20230915	153500	68104645	4095	4095	4095	4095	0
271	20230915	153400	68104645	4095	4095	4095	4095	0
272	20230915	153300	68104645	4095	4095	4095	4095	100
273	20230915	153200	68104645	4095	4095	4095	4095	0
274	20230915	153100	68104645	4095	4095	4095	4095	0
275	20230915	153000	68104645	4095	4095	4095	4095	100
276	20230915	152900	67695145	4095	4095	4095	4095	0
277	20230915	152800	67695145	4095	4095	4095	4095	0
278	20230915	152700	67695145	4095	4095	4095	4095	0
279	20230915	152600	67695145	4095	4095	4095	4095	0
280	20230915	152500	67695145	4095	4095	4095	4095	0
281	20230915	152400	67695145	4095	4095	4095	4095	0
282	20230915	152300	67695145	4095	4095	4095	4095	0
283	20230915	152200	67695145	4095	4095	4095	4095	0
284	20230915	152100	67695145	4095	4095	4095	4095	0
285	20230915	152000	67695145	4095	4095	4095	4095	0
286	20230915	151900	67695145	4095	4095	4095	4095	1
287	20230915	151800	67691050	4095	4095	4095	4095	0
288	20230915	151700	67691050	4095	4095	4095	4095	0
289	20230915	151600	67691050	4095	4095	4095	4095	2
290	20230915	151500	67682860	4090	4090	4090	4090	2
291	20230915	151400	67674680	4090	4095	4095	4090	2
292	20230915	151300	67666495	4095	4095	4095	4095	0
293	20230915	151200	67666495	4095	4095	4095	4095	2
294	20230915	151100	67658305	4065	4065	4065	4065	0
295	20230915	151000	67658305	4065	4080	4080	4065	1700
296	20230915	150900	60745375	4105	4105	4105	4105	0
297	20230915	150800	60745375	4105	4105	4105	4105	0
298	20230915	150700	60745375	4105	4105	4105	4105	0
299	20230915	150600	60745375	4105	4105	4105	4105	0
300	20230915	150500	60745375	4105	4105	4105	4105	0
301	20230915	150400	60745375	4105	4105	4105	4105	0
302	20230915	150300	60745375	4105	4105	4105	4105	0
303	20230915	150200	60745375	4105	4105	4105	4105	8
304	20230915	150100	60712535	4105	4105	4105	4105	0
305	20230915	150000	60712535	4105	4105	4105	4105	0
306	20230915	145900	60712535	4105	4105	4105	4105	1
307	20230915	145800	60708430	4100	4100	4100	4100	74
308	20230915	145700	60405030	4105	4105	4105	4105	0
309	20230915	145600	60405030	4105	4105	4105	4105	0
310	20230915	145500	60405030	4105	4105	4105	4105	0
311	20230915	145400	60405030	4105	4105	4105	4105	0
312	20230915	145300	60405030	4105	4105	4105	4105	0
313	20230915	145200	60405030	4105	4105	4105	4105	1
314	20230915	145100	60400925	4075	4075	4075	4075	0
315	20230915	145000	60400925	4075	4075	4075	4075	0
316	20230915	144900	60400925	4075	4075	4075	4075	0
317	20230915	144800	60400925	4075	4075	4075	4075	0
318	20230915	144700	60400925	4075	4075	4075	4075	0
319	20230915	144600	60400925	4075	4075	4075	4075	0
320	20230915	144500	60400925	4075	4075	4075	4075	0
321	20230915	144400	60400925	4075	4075	4075	4075	0
322	20230915	144300	60400925	4075	4075	4075	4075	0
323	20230915	144200	60400925	4075	4075	4075	4075	0
324	20230915	144100	60400925	4075	4075	4075	4075	0
325	20230915	144000	60400925	4075	4105	4105	4075	263
326	20230915	143900	59326920	4075	4075	4075	4075	650
327	20230915	143800	56678170	4105	4105	4105	4105	0
328	20230915	143700	56678170	4105	4105	4105	4105	0
329	20230915	143600	56678170	4105	4105	4105	4105	0
330	20230915	143500	56678170	4105	4105	4105	4105	0
331	20230915	143400	56678170	4105	4105	4105	4105	0
332	20230915	143300	56678170	4105	4105	4105	4105	0
333	20230915	143200	56678170	4105	4105	4105	4105	0
334	20230915	143100	56678170	4105	4105	4105	4105	0
335	20230915	143000	56678170	4105	4105	4105	4105	0
336	20230915	142900	56678170	4105	4105	4105	4105	0
337	20230915	142800	56678170	4105	4105	4105	4105	20
338	20230915	142700	56596070	4105	4105	4105	4105	0
339	20230915	142600	56596070	4105	4105	4105	4105	0
340	20230915	142500	56596070	4105	4105	4105	4105	0
341	20230915	142400	56596070	4105	4105	4105	4105	0
342	20230915	142300	56596070	4105	4105	4105	4105	0
343	20230915	142200	56596070	4105	4105	4105	4105	0
344	20230915	142100	56596070	4105	4105	4105	4105	0
345	20230915	142000	56596070	4105	4105	4105	4105	0
346	20230915	141900	56596070	4105	4105	4105	4105	0
347	20230915	141800	56596070	4105	4105	4105	4105	130
348	20230915	141700	56062420	4080	4080	4080	4080	132
349	20230915	141600	55523860	4080	4080	4080	4080	133
350	20230915	141500	54981220	4075	4075	4075	4075	0
351	20230915	141400	54981220	4075	4085	4085	4075	200
352	20230915	141300	54165455	4105	4105	4105	4105	0
353	20230915	141200	54165455	4105	4105	4105	4105	0
354	20230915	141100	54165455	4105	4105	4105	4105	5
355	20230915	141000	54144930	4105	4105	4105	4105	0
356	20230915	140900	54144930	4105	4105	4105	4105	0
357	20230915	140800	54144930	4105	4105	4105	4105	0
358	20230915	140700	54144930	4105	4105	4105	4105	12
359	20230915	140600	54095670	4105	4105	4105	4105	0
360	20230915	140500	54095670	4105	4105	4105	4105	0
361	20230915	140400	54095670	4105	4105	4105	4105	0
362	20230915	140300	54095670	4105	4105	4105	4105	0
363	20230915	140200	54095670	4105	4105	4105	4105	0
364	20230915	140100	54095670	4105	4105	4105	4105	0
365	20230915	140000	54095670	4105	4105	4105	4105	1
366	20230915	135900	54091565	4100	4100	4100	4100	70
367	20230915	135800	53804565	4105	4105	4105	4105	20
368	20230915	135700	53722465	4100	4100	4100	4100	0
369	20230915	135600	53722465	4100	4100	4100	4100	0
370	20230915	135500	53722465	4100	4100	4100	4100	0
371	20230915	135400	53722465	4100	4100	4100	4100	100
372	20230915	135300	53312465	4100	4100	4100	4100	0
373	20230915	135200	53312465	4100	4100	4100	4100	0
374	20230915	135100	53312465	4100	4100	4100	4100	0
375	20230915	135000	53312465	4100	4100	4100	4100	1
376	20230915	134900	53308365	4095	4095	4095	4095	0
377	20230915	134800	53308365	4095	4095	4095	4095	0
378	20230915	134700	53308365	4095	4095	4095	4095	0
379	20230915	134600	53308365	4095	4095	4095	4095	0
380	20230915	134500	53308365	4095	4095	4095	4095	10
381	20230915	134400	53267415	4105	4105	4105	4105	0
382	20230915	134300	53267415	4105	4105	4105	4105	0
383	20230915	134200	53267415	4105	4105	4105	4105	0
384	20230915	134100	53267415	4105	4105	4105	4105	0
385	20230915	134000	53267415	4105	4105	4105	4105	0
386	20230915	133900	53267415	4105	4105	4105	4105	0
387	20230915	133800	53267415	4105	4105	4105	4105	0
388	20230915	133700	53267415	4105	4105	4105	4105	1
389	20230915	133600	53263310	4080	4080	4080	4080	0
390	20230915	133500	53263310	4080	4080	4080	4080	100
391	20230915	133400	52855310	4105	4105	4105	4105	0
392	20230915	133300	52855310	4105	4105	4105	4105	0
393	20230915	133200	52855310	4105	4105	4105	4105	0
394	20230915	133100	52855310	4105	4105	4105	4105	0
395	20230915	133000	52855310	4105	4105	4105	4105	0
396	20230915	132900	52855310	4105	4105	4105	4105	20
397	20230915	132800	52773210	4105	4105	4105	4105	0
398	20230915	132700	52773210	4105	4105	4105	4105	0
399	20230915	132600	52773210	4105	4105	4105	4105	0
400	20230915	132500	52773210	4105	4105	4105	4105	0
401	20230915	132400	52773210	4105	4105	4105	4105	0
402	20230915	132300	52773210	4105	4105	4105	4105	0
403	20230915	132200	52773210	4105	4105	4105	4105	7
404	20230915	132100	52744475	4100	4100	4100	4100	0
405	20230915	132000	52744475	4100	4100	4100	4100	0
406	20230915	131900	52744475	4100	4100	4100	4100	0
407	20230915	131800	52744475	4100	4100	4100	4100	0
408	20230915	131700	52744475	4100	4100	4100	4100	0
409	20230915	131600	52744475	4100	4100	4100	4100	0
410	20230915	131500	52744475	4100	4100	4100	4100	0
411	20230915	131400	52744475	4100	4100	4100	4100	0
412	20230915	131300	52744475	4100	4100	4100	4100	0
413	20230915	131200	52744475	4100	4100	4100	4100	0
414	20230915	131100	52744475	4100	4100	4100	4100	0
415	20230915	131000	52744475	4100	4100	4100	4100	0
416	20230915	130900	52744475	4100	4100	4100	4100	295
417	20230915	130800	51534975	4100	4100	4100	4100	200
418	20230915	130700	50714975	4100	4100	4100	4100	3420
419	20230915	130600	36692975	4100	4100	4100	4100	0
420	20230915	130500	36692975	4100	4095	4100	4095	200
421	20230915	130400	35873800	4090	4090	4090	4090	0
422	20230915	130300	35873800	4090	4090	4090	4090	9
423	20230915	130200	35836990	4090	4090	4090	4090	0
424	20230915	130100	35836990	4090	4090	4090	4090	0
425	20230915	130000	35836990	4090	4090	4090	4090	0
426	20230915	125900	35836990	4090	4090	4090	4090	11
427	20230915	125800	35792000	4080	4080	4080	4080	0
428	20230915	125700	35792000	4080	4080	4080	4080	0
429	20230915	125600	35792000	4080	4080	4080	4080	0
430	20230915	125500	35792000	4080	4080	4080	4080	31
431	20230915	125400	35665520	4080	4080	4080	4080	150
432	20230915	125300	35053520	4090	4090	4090	4090	380
433	20230915	125200	33499320	4080	4080	4080	4080	300
434	20230915	125100	32275320	4090	4090	4090	4090	0
435	20230915	125000	32275320	4090	4090	4090	4090	0
436	20230915	124900	32275320	4090	4090	4090	4090	0
437	20230915	124800	32275320	4090	4090	4090	4090	0
438	20230915	124700	32275320	4090	4090	4090	4090	0
439	20230915	124600	32275320	4090	4090	4090	4090	0
440	20230915	124500	32275320	4090	4090	4090	4090	0
441	20230915	124400	32275320	4090	4090	4090	4090	0
442	20230915	124300	32275320	4090	4090	4090	4090	0
443	20230915	124200	32275320	4090	4090	4090	4090	0
444	20230915	124100	32275320	4090	4090	4090	4090	0
445	20230915	124000	32275320	4090	4090	4090	4090	0
446	20230915	123900	32275320	4090	4090	4090	4090	0
447	20230915	123800	32275320	4090	4090	4090	4090	0
448	20230915	123700	32275320	4090	4090	4090	4090	0
449	20230915	123600	32275320	4090	4080	4090	4080	200
450	20230915	123500	31457820	4080	4080	4080	4080	38
451	20230915	123400	31302780	4090	4090	4090	4090	0
452	20230915	123300	31302780	4090	4090	4090	4090	0
453	20230915	123200	31302780	4090	4090	4090	4090	0
454	20230915	123100	31302780	4090	4090	4090	4090	0
455	20230915	123000	31302780	4090	4090	4090	4090	0
456	20230915	122900	31302780	4090	4090	4090	4090	0
457	20230915	122800	31302780	4090	4090	4090	4090	0
458	20230915	122700	31302780	4090	4090	4090	4090	0
459	20230915	122600	31302780	4090	4090	4090	4090	0
460	20230915	122500	31302780	4090	4090	4090	4090	0
461	20230915	122400	31302780	4090	4090	4090	4090	0
462	20230915	122300	31302780	4090	4090	4090	4090	0
463	20230915	122200	31302780	4090	4090	4090	4090	20
464	20230915	122100	31220980	4095	4095	4095	4095	0
465	20230915	122000	31220980	4095	4095	4095	4095	0
466	20230915	121900	31220980	4095	4095	4095	4095	0
467	20230915	121800	31220980	4095	4095	4095	4095	0
468	20230915	121700	31220980	4095	4095	4095	4095	0
469	20230915	121600	31220980	4095	4095	4095	4095	0
470	20230915	121500	31220980	4095	4095	4095	4095	0
471	20230915	121400	31220980	4095	4095	4095	4095	0
472	20230915	121300	31220980	4095	4095	4095	4095	0
473	20230915	121200	31220980	4095	4095	4095	4095	1
474	20230915	121100	31216885	4095	4095	4095	4095	0
475	20230915	121000	31216885	4095	4095	4095	4095	0
476	20230915	120900	31216885	4095	4095	4095	4095	0
477	20230915	120800	31216885	4095	4095	4095	4095	0
478	20230915	120700	31216885	4095	4095	4095	4095	0
479	20230915	120600	31216885	4095	4095	4095	4095	0
480	20230915	120500	31216885	4095	4095	4095	4095	193
481	20230915	120400	30426550	4095	4095	4095	4095	0
482	20230915	120300	30426550	4095	4095	4095	4095	0
483	20230915	120200	30426550	4095	4095	4095	4095	0
484	20230915	120100	30426550	4095	4095	4095	4095	190
485	20230915	120000	29648500	4105	4105	4105	4105	0
486	20230915	115900	29648500	4105	4105	4105	4105	0
487	20230915	115800	29648500	4105	4105	4105	4105	0
488	20230915	115700	29648500	4105	4105	4105	4105	0
489	20230915	115600	29648500	4105	4105	4105	4105	0
490	20230915	115500	29648500	4105	4105	4105	4105	0
491	20230915	115400	29648500	4105	4105	4105	4105	0
492	20230915	115300	29648500	4105	4105	4105	4105	0
493	20230915	115200	29648500	4105	4105	4105	4105	0
494	20230915	115100	29648500	4105	4105	4105	4105	0
495	20230915	115000	29648500	4105	4105	4105	4105	0
496	20230915	114900	29648500	4105	4105	4105	4105	0
497	20230915	114800	29648500	4105	4105	4105	4105	0
498	20230915	114700	29648500	4105	4105	4105	4105	90
499	20230915	114600	29279050	4105	4105	4105	4105	0
500	20230915	114500	29279050	4105	4105	4105	4105	0
501	20230915	114400	29279050	4105	4105	4105	4105	2
502	20230915	114300	29270840	4075	4075	4075	4075	0
503	20230915	114200	29270840	4075	4075	4075	4075	0
504	20230915	114100	29270840	4075	4075	4075	4075	0
505	20230915	114000	29270840	4075	4090	4090	4075	23
506	20230915	113900	29177040	4110	4110	4110	4110	0
507	20230915	113800	29177040	4110	4110	4110	4110	0
508	20230915	113700	29177040	4110	4110	4110	4110	0
509	20230915	113600	29177040	4110	4110	4110	4110	0
510	20230915	113500	29177040	4110	4110	4110	4110	0
511	20230915	113400	29177040	4110	4110	4110	4110	0
512	20230915	113300	29177040	4110	4110	4110	4110	0
513	20230915	113200	29177040	4110	4110	4110	4110	50
514	20230915	113100	28971540	4110	4110	4110	4110	0
515	20230915	113000	28971540	4110	4110	4110	4110	0
516	20230915	112900	28971540	4110	4110	4110	4110	0
517	20230915	112800	28971540	4110	4110	4110	4110	0
518	20230915	112700	28971540	4110	4110	4110	4110	0
519	20230915	112600	28971540	4110	4110	4110	4110	0
520	20230915	112500	28971540	4110	4110	4110	4110	0
521	20230915	112400	28971540	4110	4110	4110	4110	0
522	20230915	112300	28971540	4110	4110	4110	4110	0
523	20230915	112200	28971540	4110	4110	4110	4110	0
524	20230915	112100	28971540	4110	4110	4110	4110	0
525	20230915	112000	28971540	4110	4110	4110	4110	0
526	20230915	111900	28971540	4110	4110	4110	4110	0
527	20230915	111800	28971540	4110	4110	4110	4110	80
528	20230915	111700	28642740	4095	4095	4095	4095	119
529	20230915	111600	28155435	4095	4095	4095	4095	0
530	20230915	111500	28155435	4095	4095	4095	4095	0
531	20230915	111400	28155435	4095	4095	4095	4095	0
532	20230915	111300	28155435	4095	4095	4095	4095	0
533	20230915	111200	28155435	4095	4095	4095	4095	0
534	20230915	111100	28155435	4095	4095	4095	4095	0
535	20230915	111000	28155435	4095	4095	4095	4095	157
536	20230915	110900	27512520	4090	4090	4090	4090	0
537	20230915	110800	27512520	4090	4090	4090	4090	25
538	20230915	110700	27410270	4090	4090	4090	4090	0
539	20230915	110600	27410270	4090	4090	4090	4090	0
540	20230915	110500	27410270	4090	4090	4090	4090	0
541	20230915	110400	27410270	4090	4090	4090	4090	0
542	20230915	110300	27410270	4090	4090	4090	4090	0
543	20230915	110200	27410270	4090	4090	4090	4090	0
544	20230915	110100	27410270	4090	4090	4090	4090	0
545	20230915	110000	27410270	4090	4090	4090	4090	0
546	20230915	105900	27410270	4090	4090	4090	4090	0
547	20230915	105800	27410270	4090	4090	4090	4090	0
548	20230915	105700	27410270	4090	4090	4090	4090	0
549	20230915	105600	27410270	4090	4090	4090	4090	0
550	20230915	105500	27410270	4090	4090	4090	4090	0
551	20230915	105400	27410270	4090	4090	4090	4090	0
552	20230915	105300	27410270	4090	4090	4090	4090	0
553	20230915	105200	27410270	4090	4090	4090	4090	0
554	20230915	105100	27410270	4090	4090	4090	4090	0
555	20230915	105000	27410270	4090	4090	4090	4090	0
556	20230915	104900	27410270	4090	4090	4090	4090	93
557	20230915	104800	27029900	4090	4090	4090	4090	0
558	20230915	104700	27029900	4090	4090	4090	4090	0
559	20230915	104600	27029900	4090	4090	4090	4090	0
560	20230915	104500	27029900	4090	4090	4090	4090	0
561	20230915	104400	27029900	4090	4090	4090	4090	0
562	20230915	104300	27029900	4090	4090	4090	4090	0
563	20230915	104200	27029900	4090	4090	4090	4090	0
564	20230915	104100	27029900	4090	4090	4090	4090	0
565	20230915	104000	27029900	4090	4090	4090	4090	1
566	20230915	103900	27025810	4090	4090	4090	4090	0
567	20230915	103800	27025810	4090	4090	4090	4090	0
568	20230915	103700	27025810	4090	4090	4090	4090	0
569	20230915	103600	27025810	4090	4090	4090	4090	0
570	20230915	103500	27025810	4090	4090	4090	4090	2
571	20230915	103400	27017630	4065	4065	4065	4065	500
572	20230915	103300	24985130	4065	4065	4065	4065	0
573	20230915	103200	24985130	4065	4065	4065	4065	0
574	20230915	103100	24985130	4065	4065	4065	4065	0
575	20230915	103000	24985130	4065	4080	4080	4065	800
576	20230915	102900	21729305	4110	4110	4110	4110	0
577	20230915	102800	21729305	4110	4110	4110	4110	1
578	20230915	102700	21725195	4080	4080	4080	4080	108
579	20230915	102600	21284555	4080	4080	4080	4080	0
580	20230915	102500	21284555	4080	4080	4080	4080	0
581	20230915	102400	21284555	4080	4080	4080	4080	0
582	20230915	102300	21284555	4080	4090	4090	4080	48
583	20230915	102200	21088445	4090	4090	4090	4090	0
584	20230915	102100	21088445	4090	4090	4090	4090	0
585	20230915	102000	21088445	4090	4090	4090	4090	0
586	20230915	101900	21088445	4090	4090	4090	4090	0
587	20230915	101800	21088445	4090	4090	4090	4090	0
588	20230915	101700	21088445	4090	4090	4090	4090	0
589	20230915	101600	21088445	4090	4090	4090	4090	1
590	20230915	101500	21084355	4090	4090	4090	4090	0
591	20230915	101400	21084355	4090	4090	4090	4090	21
592	20230915	101300	20998465	4115	4115	4115	4115	0
593	20230915	101200	20998465	4115	4115	4115	4115	2
594	20230915	101100	20990235	4115	4090	4115	4090	8
595	20230915	101000	20957490	4090	4090	4090	4090	0
596	20230915	100900	20957490	4090	4090	4090	4090	0
597	20230915	100800	20957490	4090	4090	4090	4090	0
598	20230915	100700	20957490	4090	4090	4090	4090	0
599	20230915	100600	20957490	4090	4090	4090	4090	0
600	20230915	100500	20957490	4090	4090	4090	4090	0
601	20230915	100400	20957490	4090	4090	4090	4090	0
602	20230915	100300	20957490	4090	4090	4090	4090	0
603	20230915	100200	20957490	4090	4090	4090	4090	0
604	20230915	100100	20957490	4090	4090	4090	4090	0
605	20230915	100000	20957490	4090	4090	4090	4090	0
606	20230915	095900	20957490	4090	4090	4090	4090	0
607	20230915	095800	20957490	4090	4090	4090	4090	1
608	20230915	095700	20953400	4115	4090	4115	4090	54
609	20230915	095600	20732440	4115	4115	4115	4115	2
610	20230915	095500	20724210	4090	4090	4090	4090	0
611	20230915	095400	20724210	4090	4090	4090	4090	0
612	20230915	095300	20724210	4090	4090	4090	4090	0
613	20230915	095200	20724210	4090	4090	4090	4090	0
614	20230915	095100	20724210	4090	4090	4090	4090	0
615	20230915	095000	20724210	4090	4090	4090	4090	0
616	20230915	094900	20724210	4090	4090	4090	4090	0
617	20230915	094800	20724210	4090	4090	4090	4090	0
618	20230915	094700	20724210	4090	4090	4090	4090	0
619	20230915	094600	20724210	4090	4090	4090	4090	0
620	20230915	094500	20724210	4090	4090	4090	4090	0
621	20230915	094400	20724210	4090	4090	4090	4090	0
622	20230915	094300	20724210	4090	4090	4090	4090	0
623	20230915	094200	20724210	4090	4110	4110	4090	908
624	20230915	094100	17000110	4120	4120	4120	4120	0
625	20230915	094000	17000110	4120	4120	4120	4120	0
626	20230915	093900	17000110	4120	4120	4120	4120	1
627	20230915	093800	16995990	4120	4120	4120	4120	1
628	20230915	093700	16991870	4125	4125	4125	4125	50
629	20230915	093600	16785620	4125	4125	4125	4125	123
630	20230915	093500	16278245	4125	4125	4125	4125	2
631	20230915	093400	16269995	4120	4120	4120	4120	29
632	20230915	093300	16150515	4125	4125	4125	4125	155
633	20230915	093200	15511140	4125	4125	4125	4125	115
634	20230915	093100	15036765	4130	4125	4130	4125	36
635	20230915	093000	14888235	4125	4120	4125	4120	55
636	20230915	092900	14661575	4120	4120	4120	4120	181
637	20230915	092800	13915855	4120	4120	4120	4120	0
638	20230915	092700	13915855	4120	4120	4120	4120	0
639	20230915	092600	13915855	4120	4120	4120	4120	100
640	20230915	092500	13503855	4120	4115	4120	4115	50
641	20230915	092400	13297865	4120	4120	4120	4120	25
642	20230915	092300	13194865	4125	4125	4125	4125	133
643	20230915	092200	12646240	4130	4130	4130	4130	0
644	20230915	092100	12646240	4130	4100	4130	4100	1587
645	20230915	092000	6117070	4100	4100	4100	4100	19
646	20230915	091900	6039170	4100	4100	4100	4100	80
647	20230915	091800	5711170	4100	4100	4100	4100	9
648	20230915	091700	5674270	4100	4090	4100	4090	301
649	20230915	091600	4442515	4075	4075	4075	4075	0
650	20230915	091500	4442515	4075	4075	4075	4075	0
651	20230915	091400	4442515	4075	4075	4075	4075	0
652	20230915	091300	4442515	4075	4075	4075	4075	195
653	20230915	091200	3647890	4075	4075	4075	4075	0
654	20230915	091100	3647890	4075	4075	4075	4075	105
655	20230915	091000	3220015	4075	4075	4075	4075	120
656	20230915	090900	2731015	4070	4070	4070	4070	0
657	20230915	090800	2731015	4070	4070	4070	4070	75
658	20230915	090700	2425765	4090	4090	4090	4090	0
659	20230915	090600	2425765	4090	4090	4090	4090	0
660	20230915	090500	2425765	4090	4090	4090	4090	0
661	20230915	090400	2425765	4090	4090	4090	4090	1
662	20230915	090300	2421675	4095	4095	4095	4095	0
663	20230915	090200	2421675	4095	4095	4095	4095	0
664	20230915	090100	2421675	4095	4080	4095	4080	490
665	20230915	090000	418180	4060	4060	4060	4060	103