KissMeData/044480/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	191600	47743050	1339	1339	1339	1339	838
3	20230905	191500	47743050	1339	1339	1339	1339	0
4	20230905	191400	47743050	1339	1339	1339	1339	0
5	20230905	191300	47743050	1339	1339	1339	1339	0
6	20230905	191200	47743050	1339	1339	1339	1339	0
7	20230905	191100	47743050	1339	1339	1339	1339	0
8	20230905	191000	47743050	1339	1339	1339	1339	0
9	20230905	190900	47743050	1339	1339	1339	1339	0
10	20230905	190800	47743050	1339	1339	1339	1339	0
11	20230905	190700	47743050	1339	1339	1339	1339	0
12	20230905	190600	47743050	1339	1339	1339	1339	0
13	20230905	190500	47743050	1339	1339	1339	1339	0
14	20230905	190400	47743050	1339	1339	1339	1339	0
15	20230905	190300	47743050	1339	1339	1339	1339	0
16	20230905	190200	47743050	1339	1339	1339	1339	0
17	20230905	190100	47743050	1339	1339	1339	1339	0
18	20230905	190000	47743050	1339	1339	1339	1339	0
19	20230905	185900	47743050	1339	1339	1339	1339	0
20	20230905	185800	47743050	1339	1339	1339	1339	0
21	20230905	185700	47743050	1339	1339	1339	1339	0
22	20230905	185600	47743050	1339	1339	1339	1339	0
23	20230905	185500	47743050	1339	1339	1339	1339	0
24	20230905	185400	47743050	1339	1339	1339	1339	0
25	20230905	185300	47743050	1339	1339	1339	1339	0
26	20230905	185200	47743050	1339	1339	1339	1339	0
27	20230905	185100	47743050	1339	1339	1339	1339	0
28	20230905	185000	47743050	1339	1339	1339	1339	0
29	20230905	184900	47743050	1339	1339	1339	1339	0
30	20230905	184800	47743050	1339	1339	1339	1339	0
31	20230905	184700	47743050	1339	1339	1339	1339	0
32	20230905	184600	47743050	1339	1339	1339	1339	838
33	20230905	184500	47743050	1339	1339	1339	1339	0
34	20230905	184400	47743050	1339	1339	1339	1339	0
35	20230905	184300	47743050	1339	1339	1339	1339	0
36	20230905	184200	47743050	1339	1339	1339	1339	0
37	20230905	184100	47743050	1339	1339	1339	1339	0
38	20230905	184000	47743050	1339	1339	1339	1339	0
39	20230905	183900	47743050	1339	1339	1339	1339	0
40	20230905	183800	47743050	1339	1339	1339	1339	0
41	20230905	183700	47743050	1339	1339	1339	1339	0
42	20230905	183600	47743050	1339	1339	1339	1339	0
43	20230905	183500	47743050	1339	1339	1339	1339	0
44	20230905	183400	47743050	1339	1339	1339	1339	0
45	20230905	183300	47743050	1339	1339	1339	1339	0
46	20230905	183200	47743050	1339	1339	1339	1339	0
47	20230905	183100	47743050	1339	1339	1339	1339	0
48	20230905	183000	47743050	1339	1339	1339	1339	0
49	20230905	182900	47743050	1339	1339	1339	1339	0
50	20230905	182800	47743050	1339	1339	1339	1339	0
51	20230905	182700	47743050	1339	1339	1339	1339	0
52	20230905	182600	47743050	1339	1339	1339	1339	0
53	20230905	182500	47743050	1339	1339	1339	1339	0
54	20230905	182400	47743050	1339	1339	1339	1339	0
55	20230905	182300	47743050	1339	1339	1339	1339	0
56	20230905	182200	47743050	1339	1339	1339	1339	0
57	20230905	182100	47743050	1339	1339	1339	1339	0
58	20230905	182000	47743050	1339	1339	1339	1339	0
59	20230905	181900	47743050	1339	1339	1339	1339	0
60	20230905	181800	47743050	1339	1339	1339	1339	0
61	20230905	181700	47743050	1339	1339	1339	1339	0
62	20230905	181600	47743050	1339	1339	1339	1339	838
63	20230905	181500	47743050	1339	1339	1339	1339	0
64	20230905	181400	47743050	1339	1339	1339	1339	0
65	20230905	181300	47743050	1339	1339	1339	1339	0
66	20230905	181200	47743050	1339	1339	1339	1339	0
67	20230905	181100	47743050	1339	1339	1339	1339	0
68	20230905	181000	47743050	1339	1339	1339	1339	0
69	20230905	180900	47743050	1339	1339	1339	1339	0
70	20230905	180800	47743050	1339	1339	1339	1339	0
71	20230905	180700	47743050	1339	1339	1339	1339	0
72	20230905	180600	47743050	1339	1339	1339	1339	0
73	20230905	180500	47743050	1339	1339	1339	1339	0
74	20230905	180400	47743050	1339	1339	1339	1339	0
75	20230905	180300	47743050	1339	1339	1339	1339	0
76	20230905	180200	47743050	1339	1339	1339	1339	0
77	20230905	180100	47743050	1339	1339	1339	1339	0
78	20230905	180000	47743050	1339	1339	1339	1339	0
79	20230905	175900	47743050	1339	1339	1339	1339	0
80	20230905	175800	47743050	1339	1339	1339	1339	0
81	20230905	175700	47743050	1339	1339	1339	1339	0
82	20230905	175600	47743050	1339	1339	1339	1339	0
83	20230905	175500	47743050	1339	1339	1339	1339	0
84	20230905	175400	47743050	1339	1339	1339	1339	0
85	20230905	175300	47743050	1339	1339	1339	1339	0
86	20230905	175200	47743050	1339	1339	1339	1339	0
87	20230905	175100	47743050	1339	1339	1339	1339	0
88	20230905	175000	47743050	1339	1339	1339	1339	0
89	20230905	174900	47743050	1339	1339	1339	1339	0
90	20230905	174800	47743050	1339	1339	1339	1339	0
91	20230905	174700	47743050	1339	1339	1339	1339	0
92	20230905	174600	47743050	1339	1339	1339	1339	838
93	20230905	174500	47743050	1339	1339	1339	1339	0
94	20230905	174400	47743050	1339	1339	1339	1339	0
95	20230905	174300	47743050	1339	1339	1339	1339	0
96	20230905	174200	47743050	1339	1339	1339	1339	0
97	20230905	174100	47743050	1339	1339	1339	1339	0
98	20230905	174000	47743050	1339	1339	1339	1339	0
99	20230905	173900	47743050	1339	1339	1339	1339	0
100	20230905	173800	47743050	1339	1339	1339	1339	0
101	20230905	173700	47743050	1339	1339	1339	1339	0
102	20230905	173600	47743050	1339	1339	1339	1339	0
103	20230905	173500	47743050	1339	1339	1339	1339	0
104	20230905	173400	47743050	1339	1339	1339	1339	0
105	20230905	173300	47743050	1339	1339	1339	1339	0
106	20230905	173200	47743050	1339	1339	1339	1339	0
107	20230905	173100	47743050	1339	1339	1339	1339	0
108	20230905	173000	47743050	1339	1339	1339	1339	0
109	20230905	172900	47743050	1339	1339	1339	1339	0
110	20230905	172800	47743050	1339	1339	1339	1339	0
111	20230905	172700	47743050	1339	1339	1339	1339	0
112	20230905	172600	47743050	1339	1339	1339	1339	0
113	20230905	172500	47743050	1339	1339	1339	1339	0
114	20230905	172400	47743050	1339	1339	1339	1339	0
115	20230905	172300	47743050	1339	1339	1339	1339	0
116	20230905	172200	47743050	1339	1339	1339	1339	0
117	20230905	172100	47743050	1339	1339	1339	1339	0
118	20230905	172000	47743050	1339	1339	1339	1339	0
119	20230905	171900	47743050	1339	1339	1339	1339	0
120	20230905	171800	47743050	1339	1339	1339	1339	0
121	20230905	171700	47743050	1339	1339	1339	1339	0
122	20230905	171600	47743050	1339	1339	1339	1339	838
123	20230905	171500	47743050	1339	1339	1339	1339	0
124	20230905	171400	47743050	1339	1339	1339	1339	0
125	20230905	171300	47743050	1339	1339	1339	1339	0
126	20230905	171200	47743050	1339	1339	1339	1339	0
127	20230905	171100	47743050	1339	1339	1339	1339	0
128	20230905	171000	47743050	1339	1339	1339	1339	0
129	20230905	170900	47743050	1339	1339	1339	1339	0
130	20230905	170800	47743050	1339	1339	1339	1339	0
131	20230905	170700	47743050	1339	1339	1339	1339	0
132	20230905	170600	47743050	1339	1339	1339	1339	0
133	20230905	170500	47743050	1339	1339	1339	1339	0
134	20230905	170400	47743050	1339	1339	1339	1339	0
135	20230905	170300	47743050	1339	1339	1339	1339	0
136	20230905	170200	47743050	1339	1339	1339	1339	0
137	20230905	170100	47743050	1339	1339	1339	1339	0
138	20230905	170000	47743050	1339	1339	1339	1339	0
139	20230905	165900	47743050	1339	1339	1339	1339	0
140	20230905	165800	47743050	1339	1339	1339	1339	0
141	20230905	165700	47743050	1339	1339	1339	1339	0
142	20230905	165600	47743050	1339	1339	1339	1339	0
143	20230905	165500	47743050	1339	1339	1339	1339	0
144	20230905	165400	47743050	1339	1339	1339	1339	0
145	20230905	165300	47743050	1339	1339	1339	1339	0
146	20230905	165200	47743050	1339	1339	1339	1339	0
147	20230905	165100	47743050	1339	1339	1339	1339	0
148	20230905	165000	47743050	1339	1339	1339	1339	0
149	20230905	164900	47743050	1339	1339	1339	1339	0
150	20230905	164800	47743050	1339	1339	1339	1339	0
151	20230905	164700	47743050	1339	1339	1339	1339	0
152	20230905	164600	47743050	1339	1339	1339	1339	838
153	20230905	164500	47743050	1339	1339	1339	1339	0
154	20230905	164400	47743050	1339	1339	1339	1339	0
155	20230905	164300	47743050	1339	1339	1339	1339	0
156	20230905	164200	47743050	1339	1339	1339	1339	0
157	20230905	164100	47743050	1339	1339	1339	1339	0
158	20230905	164000	47743050	1339	1339	1339	1339	0
159	20230905	163900	47743050	1339	1339	1339	1339	0
160	20230905	163800	47743050	1339	1339	1339	1339	0
161	20230905	163700	47743050	1339	1339	1339	1339	0
162	20230905	163600	47743050	1339	1339	1339	1339	0
163	20230905	163500	47743050	1339	1339	1339	1339	0
164	20230905	163400	47743050	1339	1339	1339	1339	0
165	20230905	163300	47743050	1339	1339	1339	1339	0
166	20230905	163200	47743050	1339	1339	1339	1339	0
167	20230905	163100	47743050	1339	1339	1339	1339	0
168	20230905	163000	47743050	1339	1339	1339	1339	0
169	20230905	162900	47743050	1339	1339	1339	1339	0
170	20230905	162800	47743050	1339	1339	1339	1339	0
171	20230905	162700	47743050	1339	1339	1339	1339	0
172	20230905	162600	47743050	1339	1339	1339	1339	0
173	20230905	162500	47743050	1339	1339	1339	1339	0
174	20230905	162400	47743050	1339	1339	1339	1339	0
175	20230905	162300	47743050	1339	1339	1339	1339	0
176	20230905	162200	47743050	1339	1339	1339	1339	0
177	20230905	162100	47743050	1339	1339	1339	1339	0
178	20230905	162000	47743050	1339	1339	1339	1339	0
179	20230905	161900	47743050	1339	1339	1339	1339	0
180	20230905	161800	47743050	1339	1339	1339	1339	0
181	20230905	161700	47743050	1339	1339	1339	1339	0
182	20230905	161600	47743050	1339	1339	1339	1339	838
183	20230905	161500	47743050	1339	1339	1339	1339	0
184	20230905	161400	47743050	1339	1339	1339	1339	0
185	20230905	161300	47743050	1339	1339	1339	1339	0
186	20230905	161200	47743050	1339	1339	1339	1339	0
187	20230905	161100	47743050	1339	1339	1339	1339	0
188	20230905	161000	47743050	1339	1339	1339	1339	0
189	20230905	160900	47743050	1339	1339	1339	1339	0
190	20230905	160800	47743050	1339	1339	1339	1339	0
191	20230905	160700	47743050	1339	1339	1339	1339	0
192	20230905	160600	47743050	1339	1339	1339	1339	0
193	20230905	160500	47743050	1339	1339	1339	1339	0
194	20230905	160400	47743050	1339	1339	1339	1339	0
195	20230905	160300	47743050	1339	1339	1339	1339	0
196	20230905	160200	47743050	1339	1339	1339	1339	0
197	20230905	160100	47743050	1339	1339	1339	1339	0
198	20230905	160000	47743050	1339	1339	1339	1339	0
199	20230905	155900	47743050	1339	1339	1339	1339	0
200	20230905	155800	47743050	1339	1339	1339	1339	0
201	20230905	155700	47743050	1339	1339	1339	1339	0
202	20230905	155600	47743050	1339	1339	1339	1339	0
203	20230905	155500	47743050	1339	1339	1339	1339	0
204	20230905	155400	47743050	1339	1339	1339	1339	0
205	20230905	155300	47743050	1339	1339	1339	1339	0
206	20230905	155200	47743050	1339	1339	1339	1339	0
207	20230905	155100	47743050	1339	1339	1339	1339	0
208	20230905	155000	47743050	1339	1339	1339	1339	0
209	20230905	154900	47743050	1339	1339	1339	1339	0
210	20230905	154800	47743050	1339	1339	1339	1339	0
211	20230905	154700	47743050	1339	1339	1339	1339	0
212	20230905	154600	47743050	1339	1339	1339	1339	838
213	20230905	154500	47743050	1339	1339	1339	1339	0
214	20230905	154400	47743050	1339	1339	1339	1339	0
215	20230905	154300	47743050	1339	1339	1339	1339	0
216	20230905	154200	47743050	1339	1339	1339	1339	0
217	20230905	154100	47743050	1339	1339	1339	1339	0
218	20230905	154000	47743050	1339	1339	1339	1339	0
219	20230905	153900	47743050	1339	1339	1339	1339	0
220	20230905	153800	47743050	1339	1339	1339	1339	0
221	20230905	153700	47743050	1339	1339	1339	1339	0
222	20230905	153600	47743050	1339	1339	1339	1339	0
223	20230905	153500	47743050	1339	1339	1339	1339	0
224	20230905	153400	47743050	1339	1339	1339	1339	0
225	20230905	153300	47743050	1339	1339	1339	1339	0
226	20230905	153200	47743050	1339	1339	1339	1339	0
227	20230905	153100	47743050	1339	1339	1339	1339	0
228	20230905	153000	47743050	1339	1339	1339	1339	838
229	20230905	152900	46620968	1340	1340	1340	1340	0
230	20230905	152800	46620968	1340	1340	1340	1340	0
231	20230905	152700	46620968	1340	1340	1340	1340	0
232	20230905	152600	46620968	1340	1340	1340	1340	0
233	20230905	152500	46620968	1340	1340	1340	1340	0
234	20230905	152400	46620968	1340	1340	1340	1340	0
235	20230905	152300	46620968	1340	1340	1340	1340	0
236	20230905	152200	46620968	1340	1340	1340	1340	0
237	20230905	152100	46620968	1340	1340	1340	1340	0
238	20230905	152000	46620968	1340	1340	1340	1340	0
239	20230905	151900	46620968	1340	1340	1340	1340	0
240	20230905	151800	46620968	1340	1340	1340	1340	0
241	20230905	151700	46620968	1340	1340	1340	1340	0
242	20230905	151600	46620968	1340	1340	1340	1340	0
243	20230905	151500	46620968	1340	1340	1340	1340	0
244	20230905	151400	46620968	1340	1340	1340	1338	543
245	20230905	151300	45894348	1339	1328	1339	1328	4000
246	20230905	151200	40568827	1328	1328	1328	1328	0
247	20230905	151100	40568827	1328	1328	1328	1328	0
248	20230905	151000	40568827	1328	1328	1328	1328	0
249	20230905	150900	40568827	1328	1328	1328	1328	0
250	20230905	150800	40568827	1328	1328	1328	1328	0
251	20230905	150700	40568827	1328	1328	1328	1328	0
252	20230905	150600	40568827	1328	1328	1328	1328	75
253	20230905	150500	40469227	1328	1328	1328	1328	90
254	20230905	150400	40349707	1328	1328	1328	1328	0
255	20230905	150300	40349707	1328	1328	1328	1328	0
256	20230905	150200	40349707	1328	1328	1328	1328	0
257	20230905	150100	40349707	1328	1328	1328	1328	0
258	20230905	150000	40349707	1328	1328	1328	1328	1
259	20230905	145900	40348379	1328	1328	1328	1328	0
260	20230905	145800	40348379	1328	1328	1328	1328	0
261	20230905	145700	40348379	1328	1328	1328	1328	0
262	20230905	145600	40348379	1328	1328	1328	1328	0
263	20230905	145500	40348379	1328	1328	1328	1328	0
264	20230905	145400	40348379	1328	1329	1329	1328	261
265	20230905	145300	40001760	1336	1336	1336	1336	0
266	20230905	145200	40001760	1336	1336	1336	1336	0
267	20230905	145100	40001760	1336	1336	1336	1336	0
268	20230905	145000	40001760	1336	1336	1336	1336	0
269	20230905	144900	40001760	1336	1336	1336	1336	0
270	20230905	144800	40001760	1336	1336	1336	1336	0
271	20230905	144700	40001760	1336	1336	1336	1336	0
272	20230905	144600	40001760	1336	1336	1336	1336	0
273	20230905	144500	40001760	1336	1336	1336	1336	0
274	20230905	144400	40001760	1336	1336	1336	1336	0
275	20230905	144300	40001760	1336	1336	1336	1336	0
276	20230905	144200	40001760	1336	1336	1336	1336	0
277	20230905	144100	40001760	1336	1336	1336	1336	0
278	20230905	144000	40001760	1336	1336	1336	1336	0
279	20230905	143900	40001760	1336	1336	1336	1336	0
280	20230905	143800	40001760	1336	1336	1336	1336	0
281	20230905	143700	40001760	1336	1336	1336	1336	0
282	20230905	143600	40001760	1336	1336	1336	1336	0
283	20230905	143500	40001760	1336	1335	1336	1335	400
284	20230905	143400	39467470	1335	1335	1335	1335	0
285	20230905	143300	39467470	1335	1335	1335	1335	0
286	20230905	143200	39467470	1335	1335	1335	1335	0
287	20230905	143100	39467470	1335	1335	1335	1335	0
288	20230905	143000	39467470	1335	1335	1335	1335	0
289	20230905	142900	39467470	1335	1335	1335	1335	0
290	20230905	142800	39467470	1335	1335	1335	1335	248
291	20230905	142700	39136390	1339	1339	1339	1339	0
292	20230905	142600	39136390	1339	1339	1339	1339	0
293	20230905	142500	39136390	1339	1339	1339	1339	0
294	20230905	142400	39136390	1339	1339	1339	1339	0
295	20230905	142300	39136390	1339	1339	1339	1339	0
296	20230905	142200	39136390	1339	1339	1339	1339	0
297	20230905	142100	39136390	1339	1339	1339	1339	7
298	20230905	142000	39127017	1339	1339	1339	1339	0
299	20230905	141900	39127017	1339	1339	1339	1339	0
300	20230905	141800	39127017	1339	1339	1339	1339	0
301	20230905	141700	39127017	1339	1339	1339	1339	0
302	20230905	141600	39127017	1339	1339	1339	1339	0
303	20230905	141500	39127017	1339	1336	1339	1336	13
304	20230905	141400	39109618	1336	1336	1336	1336	0
305	20230905	141300	39109618	1336	1336	1336	1336	0
306	20230905	141200	39109618	1336	1336	1336	1336	0
307	20230905	141100	39109618	1336	1336	1336	1336	0
308	20230905	141000	39109618	1336	1336	1336	1336	0
309	20230905	140900	39109618	1336	1336	1336	1336	0
310	20230905	140800	39109618	1336	1336	1336	1336	0
311	20230905	140700	39109618	1336	1336	1336	1336	0
312	20230905	140600	39109618	1336	1336	1336	1336	0
313	20230905	140500	39109618	1336	1336	1336	1336	0
314	20230905	140400	39109618	1336	1336	1336	1336	0
315	20230905	140300	39109618	1336	1336	1336	1336	0
316	20230905	140200	39109618	1336	1336	1336	1336	0
317	20230905	140100	39109618	1336	1336	1336	1336	0
318	20230905	140000	39109618	1336	1336	1336	1336	0
319	20230905	135900	39109618	1336	1336	1336	1336	0
320	20230905	135800	39109618	1336	1336	1336	1336	250
321	20230905	135700	38775618	1329	1337	1337	1329	2
322	20230905	135600	38772952	1328	1328	1328	1328	0
323	20230905	135500	38772952	1328	1332	1332	1328	256
324	20230905	135400	38432201	1339	1339	1339	1339	0
325	20230905	135300	38432201	1339	1339	1339	1339	0
326	20230905	135200	38432201	1339	1339	1339	1339	0
327	20230905	135100	38432201	1339	1339	1339	1339	0
328	20230905	135000	38432201	1339	1339	1339	1339	0
329	20230905	134900	38432201	1339	1339	1339	1339	0
330	20230905	134800	38432201	1339	1339	1339	1339	0
331	20230905	134700	38432201	1339	1339	1339	1339	0
332	20230905	134600	38432201	1339	1339	1339	1339	0
333	20230905	134500	38432201	1339	1339	1339	1339	0
334	20230905	134400	38432201	1339	1339	1339	1339	0
335	20230905	134300	38432201	1339	1339	1339	1339	0
336	20230905	134200	38432201	1339	1339	1339	1339	0
337	20230905	134100	38432201	1339	1339	1339	1339	0
338	20230905	134000	38432201	1339	1339	1339	1339	0
339	20230905	133900	38432201	1339	1339	1339	1339	0
340	20230905	133800	38432201	1339	1339	1339	1339	0
341	20230905	133700	38432201	1339	1339	1339	1339	0
342	20230905	133600	38432201	1339	1339	1339	1339	0
343	20230905	133500	38432201	1339	1339	1339	1339	0
344	20230905	133400	38432201	1339	1334	1339	1334	300
345	20230905	133300	38030901	1332	1332	1332	1332	0
346	20230905	133200	38030901	1332	1332	1332	1332	0
347	20230905	133100	38030901	1332	1332	1332	1332	0
348	20230905	133000	38030901	1332	1332	1332	1332	0
349	20230905	132900	38030901	1332	1332	1332	1332	69
350	20230905	132800	37938993	1334	1334	1334	1334	0
351	20230905	132700	37938993	1334	1335	1335	1334	266
352	20230905	132600	37583925	1335	1335	1335	1335	0
353	20230905	132500	37583925	1335	1335	1335	1335	0
354	20230905	132400	37583925	1335	1335	1335	1335	0
355	20230905	132300	37583925	1335	1335	1335	1335	0
356	20230905	132200	37583925	1335	1335	1335	1335	0
357	20230905	132100	37583925	1335	1335	1335	1335	0
358	20230905	132000	37583925	1335	1335	1335	1335	0
359	20230905	131900	37583925	1335	1335	1335	1335	0
360	20230905	131800	37583925	1335	1335	1335	1335	0
361	20230905	131700	37583925	1335	1335	1335	1335	0
362	20230905	131600	37583925	1335	1335	1335	1335	0
363	20230905	131500	37583925	1335	1335	1335	1335	0
364	20230905	131400	37583925	1335	1335	1335	1335	0
365	20230905	131300	37583925	1335	1335	1335	1335	0
366	20230905	131200	37583925	1335	1335	1335	1335	0
367	20230905	131100	37583925	1335	1335	1335	1335	0
368	20230905	131000	37583925	1335	1335	1335	1335	0
369	20230905	130900	37583925	1335	1335	1335	1335	0
370	20230905	130800	37583925	1335	1335	1335	1335	0
371	20230905	130700	37583925	1335	1335	1335	1335	0
372	20230905	130600	37583925	1335	1335	1335	1335	0
373	20230905	130500	37583925	1335	1335	1335	1335	0
374	20230905	130400	37583925	1335	1335	1335	1335	0
375	20230905	130300	37583925	1335	1335	1335	1335	0
376	20230905	130200	37583925	1335	1335	1335	1335	0
377	20230905	130100	37583925	1335	1335	1335	1335	0
378	20230905	130000	37583925	1335	1335	1335	1335	0
379	20230905	125900	37583925	1335	1335	1335	1335	0
380	20230905	125800	37583925	1335	1337	1337	1335	256
381	20230905	125700	37241811	1340	1340	1340	1340	0
382	20230905	125600	37241811	1340	1340	1340	1340	0
383	20230905	125500	37241811	1340	1340	1340	1340	0
384	20230905	125400	37241811	1340	1340	1340	1340	0
385	20230905	125300	37241811	1340	1340	1340	1340	0
386	20230905	125200	37241811	1340	1340	1340	1340	0
387	20230905	125100	37241811	1340	1340	1340	1340	0
388	20230905	125000	37241811	1340	1340	1340	1340	0
389	20230905	124900	37241811	1340	1340	1340	1340	0
390	20230905	124800	37241811	1340	1340	1340	1340	0
391	20230905	124700	37241811	1340	1340	1340	1340	0
392	20230905	124600	37241811	1340	1340	1340	1340	21
393	20230905	124500	37213671	1337	1337	1337	1337	0
394	20230905	124400	37213671	1337	1337	1337	1337	0
395	20230905	124300	37213671	1337	1337	1337	1337	0
396	20230905	124200	37213671	1337	1337	1337	1337	0
397	20230905	124100	37213671	1337	1337	1337	1337	0
398	20230905	124000	37213671	1337	1339	1339	1337	458
399	20230905	123900	36600877	1339	1339	1339	1339	0
400	20230905	123800	36600877	1339	1339	1339	1339	0
401	20230905	123700	36600877	1339	1339	1339	1339	0
402	20230905	123600	36600877	1339	1339	1339	1339	37
403	20230905	123500	36551334	1340	1340	1340	1340	0
404	20230905	123400	36551334	1340	1340	1340	1340	0
405	20230905	123300	36551334	1340	1340	1340	1340	0
406	20230905	123200	36551334	1340	1340	1340	1340	5
407	20230905	123100	36544634	1340	1340	1340	1340	0
408	20230905	123000	36544634	1340	1340	1340	1340	0
409	20230905	122900	36544634	1340	1340	1340	1340	0
410	20230905	122800	36544634	1340	1340	1340	1340	0
411	20230905	122700	36544634	1340	1340	1340	1340	0
412	20230905	122600	36544634	1340	1340	1340	1340	0
413	20230905	122500	36544634	1340	1340	1340	1340	0
414	20230905	122400	36544634	1340	1340	1340	1340	0
415	20230905	122300	36544634	1340	1340	1340	1340	0
416	20230905	122200	36544634	1340	1340	1340	1340	0
417	20230905	122100	36544634	1340	1340	1340	1340	74
418	20230905	122000	36445474	1340	1340	1340	1340	0
419	20230905	121900	36445474	1340	1340	1340	1340	0
420	20230905	121800	36445474	1340	1340	1340	1340	0
421	20230905	121700	36445474	1340	1340	1340	1340	0
422	20230905	121600	36445474	1340	1340	1340	1340	0
423	20230905	121500	36445474	1340	1340	1340	1340	3
424	20230905	121400	36441454	1335	1335	1335	1335	0
425	20230905	121300	36441454	1335	1335	1335	1335	0
426	20230905	121200	36441454	1335	1335	1335	1335	0
427	20230905	121100	36441454	1335	1335	1335	1335	0
428	20230905	121000	36441454	1335	1335	1335	1335	800
429	20230905	120900	35373454	1338	1340	1340	1338	1007
430	20230905	120800	34024088	1339	1339	1339	1339	0
431	20230905	120700	34024088	1339	1339	1339	1339	0
432	20230905	120600	34024088	1339	1339	1339	1339	0
433	20230905	120500	34024088	1339	1339	1339	1339	0
434	20230905	120400	34024088	1339	1339	1339	1339	0
435	20230905	120300	34024088	1339	1339	1339	1339	0
436	20230905	120200	34024088	1339	1339	1339	1339	0
437	20230905	120100	34024088	1339	1339	1339	1339	0
438	20230905	120000	34024088	1339	1339	1339	1339	0
439	20230905	115900	34024088	1339	1339	1339	1339	0
440	20230905	115800	34024088	1339	1339	1339	1339	0
441	20230905	115700	34024088	1339	1339	1339	1339	0
442	20230905	115600	34024088	1339	1339	1339	1339	0
443	20230905	115500	34024088	1339	1339	1339	1339	0
444	20230905	115400	34024088	1339	1339	1339	1339	0
445	20230905	115300	34024088	1339	1339	1339	1339	0
446	20230905	115200	34024088	1339	1339	1339	1339	0
447	20230905	115100	34024088	1339	1339	1339	1339	15
448	20230905	115000	34004003	1339	1339	1339	1339	0
449	20230905	114900	34004003	1339	1339	1339	1339	32
450	20230905	114800	33961155	1339	1339	1339	1339	40
451	20230905	114700	33907595	1340	1339	1340	1339	1113
452	20230905	114600	32416688	1338	1338	1338	1338	3
453	20230905	114500	32412674	1335	1335	1335	1335	897
454	20230905	114400	31215179	1334	1334	1334	1334	0
455	20230905	114300	31215179	1334	1334	1334	1334	3958
456	20230905	114200	25935207	1329	1329	1329	1329	0
457	20230905	114100	25935207	1329	1329	1329	1329	5
458	20230905	114000	25928562	1335	1335	1335	1335	0
459	20230905	113900	25928562	1335	1335	1335	1335	0
460	20230905	113800	25928562	1335	1335	1335	1335	0
461	20230905	113700	25928562	1335	1335	1335	1335	0
462	20230905	113600	25928562	1335	1335	1335	1335	0
463	20230905	113500	25928562	1335	1335	1335	1335	0
464	20230905	113400	25928562	1335	1335	1335	1335	0
465	20230905	113300	25928562	1335	1335	1335	1335	0
466	20230905	113200	25928562	1335	1335	1335	1335	0
467	20230905	113100	25928562	1335	1335	1335	1335	0
468	20230905	113000	25928562	1335	1335	1335	1335	0
469	20230905	112900	25928562	1335	1335	1335	1335	0
470	20230905	112800	25928562	1335	1335	1335	1335	0
471	20230905	112700	25928562	1335	1335	1335	1335	0
472	20230905	112600	25928562	1335	1335	1335	1335	0
473	20230905	112500	25928562	1335	1335	1335	1335	0
474	20230905	112400	25928562	1335	1335	1335	1335	0
475	20230905	112300	25928562	1335	1335	1335	1335	190
476	20230905	112200	25674912	1338	1338	1338	1338	0
477	20230905	112100	25674912	1338	1338	1338	1338	0
478	20230905	112000	25674912	1338	1338	1338	1338	0
479	20230905	111900	25674912	1338	1338	1338	1338	0
480	20230905	111800	25674912	1338	1338	1338	1338	0
481	20230905	111700	25674912	1338	1338	1338	1338	0
482	20230905	111600	25674912	1338	1338	1338	1338	0
483	20230905	111500	25674912	1338	1338	1338	1338	0
484	20230905	111400	25674912	1338	1338	1338	1338	0
485	20230905	111300	25674912	1338	1338	1338	1338	0
486	20230905	111200	25674912	1338	1338	1338	1338	0
487	20230905	111100	25674912	1338	1337	1338	1337	100
488	20230905	111000	25541186	1329	1329	1329	1329	0
489	20230905	110900	25541186	1329	1329	1329	1329	0
490	20230905	110800	25541186	1329	1329	1329	1329	0
491	20230905	110700	25541186	1329	1329	1329	1329	0
492	20230905	110600	25541186	1329	1329	1329	1329	0
493	20230905	110500	25541186	1329	1329	1329	1329	19
494	20230905	110400	25515935	1329	1329	1329	1329	7
495	20230905	110300	25506632	1329	1329	1329	1329	200
496	20230905	110200	25240832	1329	1329	1329	1329	0
497	20230905	110100	25240832	1329	1329	1329	1329	0
498	20230905	110000	25240832	1329	1329	1329	1329	0
499	20230905	105900	25240832	1329	1329	1329	1329	0
500	20230905	105800	25240832	1329	1329	1329	1329	6
501	20230905	105700	25232858	1329	1329	1329	1329	178
502	20230905	105600	24996296	1330	1330	1330	1330	0
503	20230905	105500	24996296	1330	1330	1330	1330	4
504	20230905	105400	24990976	1337	1337	1337	1337	1
505	20230905	105300	24989639	1330	1330	1330	1330	0
506	20230905	105200	24989639	1330	1330	1330	1330	256
507	20230905	105100	24649159	1338	1338	1338	1338	0
508	20230905	105000	24649159	1338	1338	1338	1338	1
509	20230905	104900	24647821	1335	1335	1335	1335	10
510	20230905	104800	24634471	1338	1338	1338	1338	0
511	20230905	104700	24634471	1338	1338	1338	1338	0
512	20230905	104600	24634471	1338	1338	1338	1338	0
513	20230905	104500	24634471	1338	1338	1338	1338	0
514	20230905	104400	24634471	1338	1338	1338	1338	0
515	20230905	104300	24634471	1338	1338	1338	1338	0
516	20230905	104200	24634471	1338	1338	1338	1338	0
517	20230905	104100	24634471	1338	1338	1338	1338	0
518	20230905	104000	24634471	1338	1338	1338	1338	0
519	20230905	103900	24634471	1338	1338	1338	1338	0
520	20230905	103800	24634471	1338	1338	1338	1338	0
521	20230905	103700	24634471	1338	1338	1338	1338	0
522	20230905	103600	24634471	1338	1338	1338	1338	0
523	20230905	103500	24634471	1338	1338	1338	1338	0
524	20230905	103400	24634471	1338	1338	1338	1338	0
525	20230905	103300	24634471	1338	1338	1338	1338	0
526	20230905	103200	24634471	1338	1338	1338	1338	0
527	20230905	103100	24634471	1338	1338	1338	1338	0
528	20230905	103000	24634471	1338	1338	1338	1338	0
529	20230905	102900	24634471	1338	1338	1338	1338	0
530	20230905	102800	24634471	1338	1338	1338	1338	0
531	20230905	102700	24634471	1338	1338	1338	1338	1
532	20230905	102600	24633133	1335	1334	1335	1334	5500
533	20230905	102500	17290683	1327	1327	1327	1327	528
534	20230905	102400	16590027	1328	1335	1335	1328	4735
535	20230905	102300	10298686	1335	1335	1335	1335	0
536	20230905	102200	10298686	1335	1335	1335	1335	0
537	20230905	102100	10298686	1335	1335	1335	1335	0
538	20230905	102000	10298686	1335	1335	1335	1335	0
539	20230905	101900	10298686	1335	1335	1335	1335	0
540	20230905	101800	10298686	1335	1335	1335	1335	0
541	20230905	101700	10298686	1335	1335	1335	1335	50
542	20230905	101600	10231936	1334	1334	1334	1334	0
543	20230905	101500	10231936	1334	1334	1334	1334	0
544	20230905	101400	10231936	1334	1334	1334	1334	0
545	20230905	101300	10231936	1334	1334	1334	1334	0
546	20230905	101200	10231936	1334	1334	1334	1334	450
547	20230905	101100	9631636	1334	1334	1334	1334	0
548	20230905	101000	9631636	1334	1334	1334	1334	50
549	20230905	100900	9564936	1335	1335	1335	1335	0
550	20230905	100800	9564936	1335	1335	1335	1335	0
551	20230905	100700	9564936	1335	1337	1337	1335	537
552	20230905	100600	8848001	1338	1338	1338	1338	0
553	20230905	100500	8848001	1338	1338	1338	1338	0
554	20230905	100400	8848001	1338	1338	1338	1338	0
555	20230905	100300	8848001	1338	1338	1338	1338	2
556	20230905	100200	8845325	1339	1339	1339	1339	79
557	20230905	100100	8739544	1338	1338	1338	1338	0
558	20230905	100000	8739544	1338	1338	1338	1338	0
559	20230905	095900	8739544	1338	1338	1338	1338	0
560	20230905	095800	8739544	1338	1338	1338	1338	0
561	20230905	095700	8739544	1338	1338	1338	1338	0
562	20230905	095600	8739544	1338	1336	1338	1336	100
563	20230905	095500	8605768	1339	1339	1339	1339	0
564	20230905	095400	8605768	1339	1339	1339	1339	0
565	20230905	095300	8605768	1339	1339	1339	1339	0
566	20230905	095200	8605768	1339	1339	1339	1339	0
567	20230905	095100	8605768	1339	1339	1339	1339	0
568	20230905	095000	8605768	1339	1339	1339	1339	0
569	20230905	094900	8605768	1339	1339	1339	1339	0
570	20230905	094800	8605768	1339	1339	1339	1339	0
571	20230905	094700	8605768	1339	1339	1339	1339	0
572	20230905	094600	8605768	1339	1339	1339	1339	0
573	20230905	094500	8605768	1339	1339	1339	1339	0
574	20230905	094400	8605768	1339	1336	1339	1335	352
575	20230905	094300	8134812	1338	1338	1338	1338	0
576	20230905	094200	8134812	1338	1338	1338	1338	0
577	20230905	094100	8134812	1338	1338	1338	1338	212
578	20230905	094000	7851156	1338	1338	1338	1338	4
579	20230905	093900	7845804	1339	1339	1339	1339	1
580	20230905	093800	7844465	1339	1339	1340	1339	32
581	20230905	093700	7801615	1339	1339	1340	1339	42
582	20230905	093600	7745375	1339	1339	1339	1339	10
583	20230905	093500	7731985	1341	1341	1341	1341	0
584	20230905	093400	7731985	1341	1338	1341	1338	2
585	20230905	093300	7729306	1338	1337	1338	1337	783
586	20230905	093200	6681782	1338	1338	1338	1338	225
587	20230905	093100	6380732	1328	1330	1330	1328	305
588	20230905	093000	5975484	1331	1335	1335	1331	358
589	20230905	092900	5498006	1335	1336	1336	1335	178
590	20230905	092800	5260338	1342	1342	1342	1342	0
591	20230905	092700	5260338	1342	1342	1342	1342	0
592	20230905	092600	5260338	1342	1340	1342	1339	573
593	20230905	092500	4492426	1340	1340	1340	1340	0
594	20230905	092400	4492426	1340	1340	1340	1340	0
595	20230905	092300	4492426	1340	1340	1340	1340	0
596	20230905	092200	4492426	1340	1340	1340	1340	0
597	20230905	092100	4492426	1340	1340	1340	1340	0
598	20230905	092000	4492426	1340	1340	1340	1340	0
599	20230905	091900	4492426	1340	1340	1340	1340	0
600	20230905	091800	4492426	1340	1340	1340	1340	0
601	20230905	091700	4492426	1340	1340	1340	1340	1
602	20230905	091600	4491086	1340	1340	1340	1340	19
603	20230905	091500	4465626	1340	1333	1342	1333	103
604	20230905	091400	4327631	1340	1340	1340	1340	0
605	20230905	091300	4327631	1340	1339	1340	1339	1003
606	20230905	091200	2983702	1340	1340	1340	1340	0
607	20230905	091100	2983702	1340	1340	1340	1340	0
608	20230905	091000	2983702	1340	1340	1340	1340	0
609	20230905	090900	2983702	1340	1338	1340	1338	1500
610	20230905	090800	974162	1339	1339	1339	1339	0
611	20230905	090700	974162	1339	1339	1339	1339	4
612	20230905	090600	968806	1340	1340	1340	1340	0
613	20230905	090500	968806	1340	1340	1340	1340	0
614	20230905	090400	968806	1340	1340	1340	1340	0
615	20230905	090300	968806	1340	1340	1340	1340	0
616	20230905	090200	968806	1340	1339	1340	1339	15
617	20230905	090100	948720	1340	1340	1340	1340	0
618	20230905	090000	948720	1340	1340	1340	1340	708