KissMeData/044480/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	191700	50412454	1342	1342	1342	1342	525
3	20230908	191600	50412454	1342	1342	1342	1342	0
4	20230908	191500	50412454	1342	1342	1342	1342	0
5	20230908	191400	50412454	1342	1342	1342	1342	0
6	20230908	191300	50412454	1342	1342	1342	1342	0
7	20230908	191200	50412454	1342	1342	1342	1342	0
8	20230908	191100	50412454	1342	1342	1342	1342	0
9	20230908	191000	50412454	1342	1342	1342	1342	0
10	20230908	190900	50412454	1342	1342	1342	1342	0
11	20230908	190800	50412454	1342	1342	1342	1342	0
12	20230908	190700	50412454	1342	1342	1342	1342	0
13	20230908	190600	50412454	1342	1342	1342	1342	0
14	20230908	190500	50412454	1342	1342	1342	1342	0
15	20230908	190400	50412454	1342	1342	1342	1342	0
16	20230908	190300	50412454	1342	1342	1342	1342	0
17	20230908	190200	50412454	1342	1342	1342	1342	0
18	20230908	190100	50412454	1342	1342	1342	1342	0
19	20230908	190000	50412454	1342	1342	1342	1342	0
20	20230908	185900	50412454	1342	1342	1342	1342	0
21	20230908	185800	50412454	1342	1342	1342	1342	0
22	20230908	185700	50412454	1342	1342	1342	1342	0
23	20230908	185600	50412454	1342	1342	1342	1342	0
24	20230908	185500	50412454	1342	1342	1342	1342	0
25	20230908	185400	50412454	1342	1342	1342	1342	0
26	20230908	185300	50412454	1342	1342	1342	1342	0
27	20230908	185200	50412454	1342	1342	1342	1342	0
28	20230908	185100	50412454	1342	1342	1342	1342	0
29	20230908	185000	50412454	1342	1342	1342	1342	0
30	20230908	184900	50412454	1342	1342	1342	1342	0
31	20230908	184800	50412454	1342	1342	1342	1342	0
32	20230908	184700	50412454	1342	1342	1342	1342	525
33	20230908	184600	50412454	1342	1342	1342	1342	0
34	20230908	184500	50412454	1342	1342	1342	1342	0
35	20230908	184400	50412454	1342	1342	1342	1342	0
36	20230908	184300	50412454	1342	1342	1342	1342	0
37	20230908	184200	50412454	1342	1342	1342	1342	0
38	20230908	184100	50412454	1342	1342	1342	1342	0
39	20230908	184000	50412454	1342	1342	1342	1342	0
40	20230908	183900	50412454	1342	1342	1342	1342	0
41	20230908	183800	50412454	1342	1342	1342	1342	0
42	20230908	183700	50412454	1342	1342	1342	1342	0
43	20230908	183600	50412454	1342	1342	1342	1342	0
44	20230908	183500	50412454	1342	1342	1342	1342	0
45	20230908	183400	50412454	1342	1342	1342	1342	0
46	20230908	183300	50412454	1342	1342	1342	1342	0
47	20230908	183200	50412454	1342	1342	1342	1342	0
48	20230908	183100	50412454	1342	1342	1342	1342	0
49	20230908	183000	50412454	1342	1342	1342	1342	0
50	20230908	182900	50412454	1342	1342	1342	1342	0
51	20230908	182800	50412454	1342	1342	1342	1342	0
52	20230908	182700	50412454	1342	1342	1342	1342	0
53	20230908	182600	50412454	1342	1342	1342	1342	0
54	20230908	182500	50412454	1342	1342	1342	1342	0
55	20230908	182400	50412454	1342	1342	1342	1342	0
56	20230908	182300	50412454	1342	1342	1342	1342	0
57	20230908	182200	50412454	1342	1342	1342	1342	0
58	20230908	182100	50412454	1342	1342	1342	1342	0
59	20230908	182000	50412454	1342	1342	1342	1342	0
60	20230908	181900	50412454	1342	1342	1342	1342	0
61	20230908	181800	50412454	1342	1342	1342	1342	0
62	20230908	181700	50412454	1342	1342	1342	1342	525
63	20230908	181600	50412454	1342	1342	1342	1342	0
64	20230908	181500	50412454	1342	1342	1342	1342	0
65	20230908	181400	50412454	1342	1342	1342	1342	0
66	20230908	181300	50412454	1342	1342	1342	1342	0
67	20230908	181200	50412454	1342	1342	1342	1342	0
68	20230908	181100	50412454	1342	1342	1342	1342	0
69	20230908	181000	50412454	1342	1342	1342	1342	0
70	20230908	180900	50412454	1342	1342	1342	1342	0
71	20230908	180800	50412454	1342	1342	1342	1342	0
72	20230908	180700	50412454	1342	1342	1342	1342	0
73	20230908	180600	50412454	1342	1342	1342	1342	0
74	20230908	180500	50412454	1342	1342	1342	1342	0
75	20230908	180400	50412454	1342	1342	1342	1342	0
76	20230908	180300	50412454	1342	1342	1342	1342	0
77	20230908	180200	50412454	1342	1342	1342	1342	0
78	20230908	180100	50412454	1342	1342	1342	1342	0
79	20230908	180000	50412454	1342	1342	1342	1342	0
80	20230908	175900	50412454	1342	1342	1342	1342	0
81	20230908	175800	50412454	1342	1342	1342	1342	0
82	20230908	175700	50412454	1342	1342	1342	1342	0
83	20230908	175600	50412454	1342	1342	1342	1342	0
84	20230908	175500	50412454	1342	1342	1342	1342	0
85	20230908	175400	50412454	1342	1342	1342	1342	0
86	20230908	175300	50412454	1342	1342	1342	1342	0
87	20230908	175200	50412454	1342	1342	1342	1342	0
88	20230908	175100	50412454	1342	1342	1342	1342	0
89	20230908	175000	50412454	1342	1342	1342	1342	0
90	20230908	174900	50412454	1342	1342	1342	1342	0
91	20230908	174800	50412454	1342	1342	1342	1342	0
92	20230908	174700	50412454	1342	1342	1342	1342	525
93	20230908	174600	50412454	1342	1342	1342	1342	0
94	20230908	174500	50412454	1342	1342	1342	1342	0
95	20230908	174400	50412454	1342	1342	1342	1342	0
96	20230908	174300	50412454	1342	1342	1342	1342	0
97	20230908	174200	50412454	1342	1342	1342	1342	0
98	20230908	174100	50412454	1342	1342	1342	1342	0
99	20230908	174000	50412454	1342	1342	1342	1342	0
100	20230908	173900	50412454	1342	1342	1342	1342	0
101	20230908	173800	50412454	1342	1342	1342	1342	0
102	20230908	173700	50412454	1342	1342	1342	1342	0
103	20230908	173600	50412454	1342	1342	1342	1342	0
104	20230908	173500	50412454	1342	1342	1342	1342	0
105	20230908	173400	50412454	1342	1342	1342	1342	0
106	20230908	173300	50412454	1342	1342	1342	1342	0
107	20230908	173200	50412454	1342	1342	1342	1342	0
108	20230908	173100	50412454	1342	1342	1342	1342	0
109	20230908	173000	50412454	1342	1342	1342	1342	0
110	20230908	172900	50412454	1342	1342	1342	1342	0
111	20230908	172800	50412454	1342	1342	1342	1342	0
112	20230908	172700	50412454	1342	1342	1342	1342	0
113	20230908	172600	50412454	1342	1342	1342	1342	0
114	20230908	172500	50412454	1342	1342	1342	1342	0
115	20230908	172400	50412454	1342	1342	1342	1342	0
116	20230908	172300	50412454	1342	1342	1342	1342	0
117	20230908	172200	50412454	1342	1342	1342	1342	0
118	20230908	172100	50412454	1342	1342	1342	1342	0
119	20230908	172000	50412454	1342	1342	1342	1342	0
120	20230908	171900	50412454	1342	1342	1342	1342	0
121	20230908	171800	50412454	1342	1342	1342	1342	0
122	20230908	171700	50412454	1342	1342	1342	1342	525
123	20230908	171600	50412454	1342	1342	1342	1342	0
124	20230908	171500	50412454	1342	1342	1342	1342	0
125	20230908	171400	50412454	1342	1342	1342	1342	0
126	20230908	171300	50412454	1342	1342	1342	1342	0
127	20230908	171200	50412454	1342	1342	1342	1342	0
128	20230908	171100	50412454	1342	1342	1342	1342	0
129	20230908	171000	50412454	1342	1342	1342	1342	0
130	20230908	170900	50412454	1342	1342	1342	1342	0
131	20230908	170800	50412454	1342	1342	1342	1342	0
132	20230908	170700	50412454	1342	1342	1342	1342	0
133	20230908	170600	50412454	1342	1342	1342	1342	0
134	20230908	170500	50412454	1342	1342	1342	1342	0
135	20230908	170400	50412454	1342	1342	1342	1342	0
136	20230908	170300	50412454	1342	1342	1342	1342	0
137	20230908	170200	50412454	1342	1342	1342	1342	0
138	20230908	170100	50412454	1342	1342	1342	1342	0
139	20230908	170000	50412454	1342	1342	1342	1342	0
140	20230908	165900	50412454	1342	1342	1342	1342	0
141	20230908	165800	50412454	1342	1342	1342	1342	0
142	20230908	165700	50412454	1342	1342	1342	1342	0
143	20230908	165600	50412454	1342	1342	1342	1342	0
144	20230908	165500	50412454	1342	1342	1342	1342	0
145	20230908	165400	50412454	1342	1342	1342	1342	0
146	20230908	165300	50412454	1342	1342	1342	1342	0
147	20230908	165200	50412454	1342	1342	1342	1342	0
148	20230908	165100	50412454	1342	1342	1342	1342	0
149	20230908	165000	50412454	1342	1342	1342	1342	0
150	20230908	164900	50412454	1342	1342	1342	1342	0
151	20230908	164800	50412454	1342	1342	1342	1342	0
152	20230908	164700	50412454	1342	1342	1342	1342	525
153	20230908	164600	50412454	1342	1342	1342	1342	0
154	20230908	164500	50412454	1342	1342	1342	1342	0
155	20230908	164400	50412454	1342	1342	1342	1342	0
156	20230908	164300	50412454	1342	1342	1342	1342	0
157	20230908	164200	50412454	1342	1342	1342	1342	0
158	20230908	164100	50412454	1342	1342	1342	1342	0
159	20230908	164000	50412454	1342	1342	1342	1342	0
160	20230908	163900	50412454	1342	1342	1342	1342	0
161	20230908	163800	50412454	1342	1342	1342	1342	0
162	20230908	163700	50412454	1342	1342	1342	1342	0
163	20230908	163600	50412454	1342	1342	1342	1342	0
164	20230908	163500	50412454	1342	1342	1342	1342	0
165	20230908	163400	50412454	1342	1342	1342	1342	0
166	20230908	163300	50412454	1342	1342	1342	1342	0
167	20230908	163200	50412454	1342	1342	1342	1342	0
168	20230908	163100	50412454	1342	1342	1342	1342	0
169	20230908	163000	50412454	1342	1342	1342	1342	0
170	20230908	162900	50412454	1342	1342	1342	1342	0
171	20230908	162800	50412454	1342	1342	1342	1342	0
172	20230908	162700	50412454	1342	1342	1342	1342	0
173	20230908	162600	50412454	1342	1342	1342	1342	0
174	20230908	162500	50412454	1342	1342	1342	1342	0
175	20230908	162400	50412454	1342	1342	1342	1342	0
176	20230908	162300	50412454	1342	1342	1342	1342	0
177	20230908	162200	50412454	1342	1342	1342	1342	0
178	20230908	162100	50412454	1342	1342	1342	1342	0
179	20230908	162000	50412454	1342	1342	1342	1342	0
180	20230908	161900	50412454	1342	1342	1342	1342	0
181	20230908	161800	50412454	1342	1342	1342	1342	0
182	20230908	161700	50412454	1342	1342	1342	1342	525
183	20230908	161600	50412454	1342	1342	1342	1342	0
184	20230908	161500	50412454	1342	1342	1342	1342	0
185	20230908	161400	50412454	1342	1342	1342	1342	0
186	20230908	161300	50412454	1342	1342	1342	1342	0
187	20230908	161200	50412454	1342	1342	1342	1342	0
188	20230908	161100	50412454	1342	1342	1342	1342	0
189	20230908	161000	50412454	1342	1342	1342	1342	0
190	20230908	160900	50412454	1342	1342	1342	1342	0
191	20230908	160800	50412454	1342	1342	1342	1342	0
192	20230908	160700	50412454	1342	1342	1342	1342	0
193	20230908	160600	50412454	1342	1342	1342	1342	0
194	20230908	160500	50412454	1342	1342	1342	1342	0
195	20230908	160400	50412454	1342	1342	1342	1342	0
196	20230908	160300	50412454	1342	1342	1342	1342	0
197	20230908	160200	50412454	1342	1342	1342	1342	0
198	20230908	160100	50412454	1342	1342	1342	1342	0
199	20230908	160000	50412454	1342	1342	1342	1342	0
200	20230908	155900	50412454	1342	1342	1342	1342	0
201	20230908	155800	50412454	1342	1342	1342	1342	0
202	20230908	155700	50412454	1342	1342	1342	1342	0
203	20230908	155600	50412454	1342	1342	1342	1342	0
204	20230908	155500	50412454	1342	1342	1342	1342	0
205	20230908	155400	50412454	1342	1342	1342	1342	0
206	20230908	155300	50412454	1342	1342	1342	1342	0
207	20230908	155200	50412454	1342	1342	1342	1342	0
208	20230908	155100	50412454	1342	1342	1342	1342	0
209	20230908	155000	50412454	1342	1342	1342	1342	0
210	20230908	154900	50412454	1342	1342	1342	1342	0
211	20230908	154800	50412454	1342	1342	1342	1342	0
212	20230908	154700	50412454	1342	1342	1342	1342	525
213	20230908	154600	50412454	1342	1342	1342	1342	0
214	20230908	154500	50412454	1342	1342	1342	1342	0
215	20230908	154400	50412454	1342	1342	1342	1342	0
216	20230908	154300	50412454	1342	1342	1342	1342	0
217	20230908	154200	50412454	1342	1342	1342	1342	0
218	20230908	154100	50412454	1342	1342	1342	1342	0
219	20230908	154000	50412454	1342	1342	1342	1342	0
220	20230908	153900	50412454	1342	1342	1342	1342	0
221	20230908	153800	50412454	1342	1342	1342	1342	0
222	20230908	153700	50412454	1342	1342	1342	1342	0
223	20230908	153600	50412454	1342	1342	1342	1342	0
224	20230908	153500	50412454	1342	1342	1342	1342	0
225	20230908	153400	50412454	1342	1342	1342	1342	0
226	20230908	153300	50412454	1342	1342	1342	1342	0
227	20230908	153200	50412454	1342	1342	1342	1342	0
228	20230908	153100	50412454	1342	1342	1342	1342	0
229	20230908	153000	50412454	1342	1342	1342	1342	525
230	20230908	152900	49707904	1342	1342	1342	1342	0
231	20230908	152800	49707904	1342	1342	1342	1342	0
232	20230908	152700	49707904	1342	1342	1342	1342	0
233	20230908	152600	49707904	1342	1342	1342	1342	0
234	20230908	152500	49707904	1342	1342	1342	1342	0
235	20230908	152400	49707904	1342	1342	1342	1342	0
236	20230908	152300	49707904	1342	1342	1342	1342	0
237	20230908	152200	49707904	1342	1342	1342	1342	0
238	20230908	152100	49707904	1342	1342	1342	1342	0
239	20230908	152000	49707904	1342	1342	1342	1342	0
240	20230908	151900	49707904	1342	1342	1342	1342	25
241	20230908	151800	49674354	1342	1342	1342	1342	24
242	20230908	151700	49642146	1342	1342	1342	1342	25
243	20230908	151600	49608596	1342	1341	1342	1335	929
244	20230908	151500	48362794	1342	1342	1342	1342	24
245	20230908	151400	48330586	1342	1342	1342	1342	25
246	20230908	151300	48297036	1341	1341	1342	1341	613
247	20230908	151200	47474978	1341	1341	1341	1341	24
248	20230908	151100	47442794	1341	1341	1341	1341	25
249	20230908	151000	47409269	1341	1341	1341	1341	25
250	20230908	150900	47375744	1341	1341	1341	1341	24
251	20230908	150800	47343560	1341	1341	1341	1341	25
252	20230908	150700	47310035	1341	1341	1341	1341	25
253	20230908	150600	47276510	1341	1341	1341	1341	24
254	20230908	150500	47244326	1341	1341	1341	1341	25
255	20230908	150400	47210801	1341	1337	1341	1337	64
256	20230908	150300	47125137	1341	1341	1341	1341	25
257	20230908	150200	47091612	1341	1341	1341	1341	25
258	20230908	150100	47058087	1341	1341	1341	1341	24
259	20230908	150000	47025903	1341	1341	1341	1341	25
260	20230908	145900	46992378	1341	1341	1341	1341	25
261	20230908	145800	46958853	1341	1341	1341	1341	24
262	20230908	145700	46926669	1341	1341	1341	1341	25
263	20230908	145600	46893144	1341	1341	1341	1341	25
264	20230908	145500	46859619	1341	1341	1341	1341	24
265	20230908	145400	46827435	1341	1341	1341	1341	25
266	20230908	145300	46793910	1341	1341	1341	1341	25
267	20230908	145200	46760385	1341	1340	1341	1340	24
268	20230908	145100	46728223	1340	1340	1340	1340	25
269	20230908	145000	46694723	1340	1340	1340	1340	24
270	20230908	144900	46662563	1340	1340	1340	1340	25
271	20230908	144800	46629063	1340	1340	1340	1340	25
272	20230908	144700	46595563	1340	1339	1340	1339	24
273	20230908	144600	46563417	1339	1339	1339	1339	35
274	20230908	144500	46516552	1339	1339	1339	1339	25
275	20230908	144400	46483077	1339	1339	1339	1339	24
276	20230908	144300	46450941	1339	1339	1339	1339	0
277	20230908	144200	46450941	1339	1339	1339	1339	0
278	20230908	144100	46450941	1339	1339	1339	1339	0
279	20230908	144000	46450941	1339	1339	1339	1339	0
280	20230908	143900	46450941	1339	1339	1339	1339	0
281	20230908	143800	46450941	1339	1339	1339	1339	0
282	20230908	143700	46450941	1339	1339	1339	1339	25
283	20230908	143600	46417466	1339	1339	1339	1339	24
284	20230908	143500	46385330	1338	1338	1338	1338	0
285	20230908	143400	46385330	1338	1338	1338	1338	0
286	20230908	143300	46385330	1338	1338	1338	1338	0
287	20230908	143200	46385330	1338	1338	1338	1338	0
288	20230908	143100	46385330	1338	1338	1338	1338	0
289	20230908	143000	46385330	1338	1338	1338	1338	0
290	20230908	142900	46385330	1338	1338	1338	1338	0
291	20230908	142800	46385330	1338	1338	1338	1338	0
292	20230908	142700	46385330	1338	1338	1338	1338	0
293	20230908	142600	46385330	1338	1338	1338	1338	0
294	20230908	142500	46385330	1338	1338	1338	1338	0
295	20230908	142400	46385330	1338	1338	1338	1338	0
296	20230908	142300	46385330	1338	1338	1338	1338	0
297	20230908	142200	46385330	1338	1338	1338	1338	0
298	20230908	142100	46385330	1338	1338	1338	1338	0
299	20230908	142000	46385330	1338	1338	1338	1338	0
300	20230908	141900	46385330	1338	1338	1338	1338	0
301	20230908	141800	46385330	1338	1338	1338	1338	0
302	20230908	141700	46385330	1338	1338	1338	1338	0
303	20230908	141600	46385330	1338	1338	1338	1338	0
304	20230908	141500	46385330	1338	1338	1338	1338	0
305	20230908	141400	46385330	1338	1338	1338	1338	0
306	20230908	141300	46385330	1338	1338	1338	1338	0
307	20230908	141200	46385330	1338	1338	1338	1338	0
308	20230908	141100	46385330	1338	1338	1338	1338	0
309	20230908	141000	46385330	1338	1337	1338	1337	2
310	20230908	140900	46382655	1337	1337	1337	1337	0
311	20230908	140800	46382655	1337	1337	1337	1337	0
312	20230908	140700	46382655	1337	1337	1337	1337	0
313	20230908	140600	46382655	1337	1337	1337	1337	1
314	20230908	140500	46381318	1335	1335	1335	1335	0
315	20230908	140400	46381318	1335	1335	1335	1335	0
316	20230908	140300	46381318	1335	1335	1335	1335	47
317	20230908	140200	46318573	1335	1335	1335	1335	0
318	20230908	140100	46318573	1335	1335	1335	1335	174
319	20230908	140000	46086283	1325	1336	1336	1325	2028
320	20230908	135900	43386581	1339	1339	1339	1339	0
321	20230908	135800	43386581	1339	1339	1339	1339	249
322	20230908	135700	43053170	1335	1335	1335	1335	0
323	20230908	135600	43053170	1335	1335	1335	1335	1
324	20230908	135500	43051835	1339	1339	1339	1339	0
325	20230908	135400	43051835	1339	1339	1339	1339	0
326	20230908	135300	43051835	1339	1339	1339	1339	2
327	20230908	135200	43049157	1339	1339	1339	1339	0
328	20230908	135100	43049157	1339	1339	1339	1339	0
329	20230908	135000	43049157	1339	1339	1339	1339	0
330	20230908	134900	43049157	1339	1339	1339	1339	0
331	20230908	134800	43049157	1339	1339	1339	1339	5
332	20230908	134700	43042462	1339	1339	1339	1339	0
333	20230908	134600	43042462	1339	1339	1339	1339	0
334	20230908	134500	43042462	1339	1339	1339	1339	0
335	20230908	134400	43042462	1339	1339	1339	1339	15
336	20230908	134300	43022377	1336	1336	1336	1336	0
337	20230908	134200	43022377	1336	1336	1336	1336	0
338	20230908	134100	43022377	1336	1336	1336	1336	0
339	20230908	134000	43022377	1336	1336	1336	1336	0
340	20230908	133900	43022377	1336	1336	1336	1336	0
341	20230908	133800	43022377	1336	1336	1336	1336	0
342	20230908	133700	43022377	1336	1336	1336	1336	0
343	20230908	133600	43022377	1336	1336	1336	1336	0
344	20230908	133500	43022377	1336	1336	1336	1336	0
345	20230908	133400	43022377	1336	1336	1336	1336	0
346	20230908	133300	43022377	1336	1336	1336	1336	0
347	20230908	133200	43022377	1336	1336	1336	1336	0
348	20230908	133100	43022377	1336	1336	1336	1336	75
349	20230908	133000	42922177	1335	1335	1335	1335	0
350	20230908	132900	42922177	1335	1335	1335	1335	0
351	20230908	132800	42922177	1335	1335	1335	1335	0
352	20230908	132700	42922177	1335	1335	1335	1335	0
353	20230908	132600	42922177	1335	1335	1335	1335	0
354	20230908	132500	42922177	1335	1335	1335	1335	0
355	20230908	132400	42922177	1335	1335	1335	1335	0
356	20230908	132300	42922177	1335	1335	1335	1335	0
357	20230908	132200	42922177	1335	1335	1335	1335	0
358	20230908	132100	42922177	1335	1335	1335	1335	0
359	20230908	132000	42922177	1335	1335	1335	1335	0
360	20230908	131900	42922177	1335	1335	1335	1335	0
361	20230908	131800	42922177	1335	1335	1335	1335	0
362	20230908	131700	42922177	1335	1335	1335	1335	0
363	20230908	131600	42922177	1335	1335	1335	1335	0
364	20230908	131500	42922177	1335	1335	1335	1335	0
365	20230908	131400	42922177	1335	1335	1335	1335	0
366	20230908	131300	42922177	1335	1335	1335	1335	0
367	20230908	131200	42922177	1335	1335	1335	1335	0
368	20230908	131100	42922177	1335	1335	1335	1335	0
369	20230908	131000	42922177	1335	1335	1335	1335	0
370	20230908	130900	42922177	1335	1335	1335	1335	0
371	20230908	130800	42922177	1335	1335	1335	1335	0
372	20230908	130700	42922177	1335	1335	1335	1335	0
373	20230908	130600	42922177	1335	1335	1335	1335	0
374	20230908	130500	42922177	1335	1335	1335	1335	0
375	20230908	130400	42922177	1335	1335	1335	1335	0
376	20230908	130300	42922177	1335	1336	1336	1335	80
377	20230908	130200	42815376	1339	1339	1339	1339	0
378	20230908	130100	42815376	1339	1339	1339	1339	0
379	20230908	130000	42815376	1339	1339	1339	1339	0
380	20230908	125900	42815376	1339	1339	1339	1339	0
381	20230908	125800	42815376	1339	1339	1339	1339	60
382	20230908	125700	42735036	1339	1339	1339	1339	249
383	20230908	125600	42401625	1339	1339	1339	1339	20
384	20230908	125500	42374845	1338	1338	1338	1338	0
385	20230908	125400	42374845	1338	1337	1338	1337	2
386	20230908	125300	42372170	1336	1336	1336	1336	0
387	20230908	125200	42372170	1336	1336	1336	1336	0
388	20230908	125100	42372170	1336	1336	1336	1336	0
389	20230908	125000	42372170	1336	1336	1336	1336	1
390	20230908	124900	42370834	1335	1335	1335	1335	0
391	20230908	124800	42370834	1335	1335	1335	1335	0
392	20230908	124700	42370834	1335	1332	1335	1332	3796
393	20230908	124600	37303415	1331	1331	1331	1331	2000
394	20230908	124500	34641415	1330	1330	1330	1330	0
395	20230908	124400	34641415	1330	1330	1330	1330	0
396	20230908	124300	34641415	1330	1330	1330	1330	100
397	20230908	124200	34508415	1331	1331	1331	1331	0
398	20230908	124100	34508415	1331	1331	1331	1331	0
399	20230908	124000	34508415	1331	1331	1331	1331	0
400	20230908	123900	34508415	1331	1331	1331	1331	0
401	20230908	123800	34508415	1331	1331	1331	1331	0
402	20230908	123700	34508415	1331	1331	1331	1331	0
403	20230908	123600	34508415	1331	1331	1331	1331	0
404	20230908	123500	34508415	1331	1331	1331	1331	1
405	20230908	123400	34507084	1335	1335	1335	1335	0
406	20230908	123300	34507084	1335	1335	1335	1335	0
407	20230908	123200	34507084	1335	1335	1335	1335	0
408	20230908	123100	34507084	1335	1335	1335	1335	0
409	20230908	123000	34507084	1335	1335	1335	1335	0
410	20230908	122900	34507084	1335	1335	1335	1335	0
411	20230908	122800	34507084	1335	1335	1335	1335	0
412	20230908	122700	34507084	1335	1332	1335	1332	6
413	20230908	122600	34499080	1326	1326	1326	1326	0
414	20230908	122500	34499080	1326	1326	1326	1326	0
415	20230908	122400	34499080	1326	1326	1326	1326	0
416	20230908	122300	34499080	1326	1326	1326	1326	0
417	20230908	122200	34499080	1326	1326	1326	1326	0
418	20230908	122100	34499080	1326	1326	1326	1326	0
419	20230908	122000	34499080	1326	1326	1326	1326	0
420	20230908	121900	34499080	1326	1326	1326	1326	1
421	20230908	121800	34497754	1319	1319	1319	1319	0
422	20230908	121700	34497754	1319	1333	1333	1319	3000
423	20230908	121600	30510240	1333	1333	1333	1333	0
424	20230908	121500	30510240	1333	1333	1333	1333	0
425	20230908	121400	30510240	1333	1333	1333	1333	0
426	20230908	121300	30510240	1333	1333	1333	1333	0
427	20230908	121200	30510240	1333	1333	1333	1333	0
428	20230908	121100	30510240	1333	1333	1333	1333	0
429	20230908	121000	30510240	1333	1333	1333	1333	0
430	20230908	120900	30510240	1333	1333	1333	1333	0
431	20230908	120800	30510240	1333	1333	1333	1333	0
432	20230908	120700	30510240	1333	1333	1333	1333	0
433	20230908	120600	30510240	1333	1333	1333	1333	0
434	20230908	120500	30510240	1333	1333	1333	1333	0
435	20230908	120400	30510240	1333	1333	1333	1333	0
436	20230908	120300	30510240	1333	1333	1333	1333	0
437	20230908	120200	30510240	1333	1333	1333	1333	0
438	20230908	120100	30510240	1333	1333	1333	1333	6
439	20230908	120000	30502242	1333	1333	1333	1333	0
440	20230908	115900	30502242	1333	1333	1333	1333	0
441	20230908	115800	30502242	1333	1333	1333	1333	0
442	20230908	115700	30502242	1333	1333	1333	1333	0
443	20230908	115600	30502242	1333	1333	1333	1333	0
444	20230908	115500	30502242	1333	1333	1333	1333	0
445	20230908	115400	30502242	1333	1333	1333	1333	0
446	20230908	115300	30502242	1333	1333	1333	1333	0
447	20230908	115200	30502242	1333	1333	1333	1333	0
448	20230908	115100	30502242	1333	1333	1333	1333	0
449	20230908	115000	30502242	1333	1333	1333	1333	0
450	20230908	114900	30502242	1333	1333	1333	1333	0
451	20230908	114800	30502242	1333	1333	1333	1333	0
452	20230908	114700	30502242	1333	1333	1333	1333	0
453	20230908	114600	30502242	1333	1333	1333	1333	500
454	20230908	114500	29835742	1333	1333	1333	1333	0
455	20230908	114400	29835742	1333	1333	1333	1333	0
456	20230908	114300	29835742	1333	1333	1333	1333	0
457	20230908	114200	29835742	1333	1333	1333	1333	0
458	20230908	114100	29835742	1333	1333	1333	1333	0
459	20230908	114000	29835742	1333	1333	1333	1333	0
460	20230908	113900	29835742	1333	1333	1333	1333	0
461	20230908	113800	29835742	1333	1333	1333	1333	0
462	20230908	113700	29835742	1333	1333	1333	1333	0
463	20230908	113600	29835742	1333	1333	1333	1333	0
464	20230908	113500	29835742	1333	1333	1333	1333	32
465	20230908	113400	29793086	1333	1333	1333	1333	1299
466	20230908	113300	28061519	1333	1333	1333	1333	1
467	20230908	113200	28060186	1335	1335	1335	1335	0
468	20230908	113100	28060186	1335	1335	1335	1335	0
469	20230908	113000	28060186	1335	1335	1335	1335	0
470	20230908	112900	28060186	1335	1335	1335	1335	0
471	20230908	112800	28060186	1335	1335	1335	1335	440
472	20230908	112700	27472786	1335	1331	1335	1331	6026
473	20230908	112600	19438645	1330	1329	1330	1329	1864
474	20230908	112500	16959526	1330	1330	1330	1330	0
475	20230908	112400	16959526	1330	1330	1330	1330	0
476	20230908	112300	16959526	1330	1330	1330	1330	0
477	20230908	112200	16959526	1330	1330	1330	1330	0
478	20230908	112100	16959526	1330	1330	1330	1330	137
479	20230908	112000	16777316	1330	1330	1330	1330	200
480	20230908	111900	16511316	1330	1330	1330	1330	0
481	20230908	111800	16511316	1330	1330	1330	1330	0
482	20230908	111700	16511316	1330	1330	1330	1330	0
483	20230908	111600	16511316	1330	1330	1330	1330	0
484	20230908	111500	16511316	1330	1330	1330	1330	0
485	20230908	111400	16511316	1330	1330	1330	1330	0
486	20230908	111300	16511316	1330	1330	1330	1330	0
487	20230908	111200	16511316	1330	1330	1330	1330	0
488	20230908	111100	16511316	1330	1330	1330	1330	0
489	20230908	111000	16511316	1330	1330	1330	1330	0
490	20230908	110900	16511316	1330	1330	1330	1330	0
491	20230908	110800	16511316	1330	1330	1330	1330	0
492	20230908	110700	16511316	1330	1330	1330	1330	0
493	20230908	110600	16511316	1330	1330	1330	1330	0
494	20230908	110500	16511316	1330	1330	1330	1330	64
495	20230908	110400	16426196	1331	1331	1331	1331	0
496	20230908	110300	16426196	1331	1331	1331	1331	0
497	20230908	110200	16426196	1331	1331	1331	1331	0
498	20230908	110100	16426196	1331	1331	1331	1331	100
499	20230908	110000	16293096	1330	1330	1330	1330	0
500	20230908	105900	16293096	1330	1330	1330	1330	0
501	20230908	105800	16293096	1330	1330	1330	1330	0
502	20230908	105700	16293096	1330	1329	1330	1329	109
503	20230908	105600	16148226	1319	1319	1319	1319	0
504	20230908	105500	16148226	1319	1319	1319	1319	0
505	20230908	105400	16148226	1319	1319	1319	1319	0
506	20230908	105300	16148226	1319	1319	1319	1319	0
507	20230908	105200	16148226	1319	1320	1320	1319	100
508	20230908	105100	16016317	1329	1329	1329	1329	0
509	20230908	105000	16016317	1329	1329	1329	1329	0
510	20230908	104900	16016317	1329	1329	1329	1329	0
511	20230908	104800	16016317	1329	1329	1329	1329	500
512	20230908	104700	15351817	1331	1331	1331	1331	0
513	20230908	104600	15351817	1331	1331	1331	1331	0
514	20230908	104500	15351817	1331	1331	1331	1331	0
515	20230908	104400	15351817	1331	1331	1331	1331	0
516	20230908	104300	15351817	1331	1331	1331	1331	0
517	20230908	104200	15351817	1331	1331	1331	1331	32
518	20230908	104100	15309225	1331	1331	1331	1331	32
519	20230908	104000	15266633	1331	1331	1331	1331	0
520	20230908	103900	15266633	1331	1331	1331	1331	0
521	20230908	103800	15266633	1331	1331	1331	1331	0
522	20230908	103700	15266633	1331	1331	1331	1331	0
523	20230908	103600	15266633	1331	1331	1331	1331	0
524	20230908	103500	15266633	1331	1330	1331	1330	500
525	20230908	103400	14601445	1330	1330	1330	1330	189
526	20230908	103300	14350075	1330	1330	1330	1330	50
527	20230908	103200	14283575	1330	1330	1330	1330	1
528	20230908	103100	14282245	1330	1330	1330	1330	0
529	20230908	103000	14282245	1330	1330	1330	1330	1
530	20230908	102900	14280915	1330	1330	1330	1330	0
531	20230908	102800	14280915	1330	1330	1330	1330	259
532	20230908	102700	13936445	1330	1330	1330	1330	0
533	20230908	102600	13936445	1330	1330	1330	1330	0
534	20230908	102500	13936445	1330	1330	1330	1330	79
535	20230908	102400	13831375	1330	1330	1330	1330	0
536	20230908	102300	13831375	1330	1330	1330	1330	76
537	20230908	102200	13730295	1330	1330	1330	1330	0
538	20230908	102100	13730295	1330	1330	1330	1330	300
539	20230908	102000	13331295	1331	1331	1331	1331	0
540	20230908	101900	13331295	1331	1331	1331	1331	5
541	20230908	101800	13324640	1330	1330	1330	1330	1
542	20230908	101700	13323310	1330	1330	1330	1330	123
543	20230908	101600	13159720	1330	1318	1330	1318	25
544	20230908	101500	13126758	1330	1330	1330	1330	1000
545	20230908	101400	11796758	1330	1320	1330	1320	3500
546	20230908	101300	7171237	1317	1317	1317	1317	0
547	20230908	101200	7171237	1317	1317	1317	1317	0
548	20230908	101100	7171237	1317	1317	1317	1317	0
549	20230908	101000	7171237	1317	1317	1317	1317	0
550	20230908	100900	7171237	1317	1317	1317	1317	0
551	20230908	100800	7171237	1317	1317	1317	1317	0
552	20230908	100700	7171237	1317	1319	1319	1317	3600
553	20230908	100600	2429567	1320	1320	1320	1320	0
554	20230908	100500	2429567	1320	1320	1320	1320	0
555	20230908	100400	2429567	1320	1320	1320	1320	48
556	20230908	100300	2366207	1333	1333	1333	1333	0
557	20230908	100200	2366207	1333	1333	1333	1333	0
558	20230908	100100	2366207	1333	1333	1333	1333	0
559	20230908	100000	2366207	1333	1333	1333	1333	0
560	20230908	095900	2366207	1333	1333	1333	1333	0
561	20230908	095800	2366207	1333	1333	1333	1333	0
562	20230908	095700	2366207	1333	1333	1333	1333	0
563	20230908	095600	2366207	1333	1328	1333	1328	516
564	20230908	095500	1679469	1331	1331	1331	1331	0
565	20230908	095400	1679469	1331	1331	1331	1331	0
566	20230908	095300	1679469	1331	1331	1331	1331	0
567	20230908	095200	1679469	1331	1331	1331	1331	0
568	20230908	095100	1679469	1331	1331	1331	1331	0
569	20230908	095000	1679469	1331	1331	1331	1331	0
570	20230908	094900	1679469	1331	1331	1331	1331	0
571	20230908	094800	1679469	1331	1331	1331	1331	0
572	20230908	094700	1679469	1331	1331	1331	1331	0
573	20230908	094600	1679469	1331	1331	1331	1331	0
574	20230908	094500	1679469	1331	1331	1331	1331	0
575	20230908	094400	1679469	1331	1331	1331	1331	0
576	20230908	094300	1679469	1331	1331	1331	1331	0
577	20230908	094200	1679469	1331	1331	1331	1331	0
578	20230908	094100	1679469	1331	1331	1331	1331	0
579	20230908	094000	1679469	1331	1331	1331	1331	0
580	20230908	093900	1679469	1331	1331	1331	1331	0
581	20230908	093800	1679469	1331	1331	1331	1331	0
582	20230908	093700	1679469	1331	1331	1331	1331	6
583	20230908	093600	1671483	1320	1320	1320	1320	1
584	20230908	093500	1670163	1320	1320	1320	1320	0
585	20230908	093400	1670163	1320	1322	1322	1320	148
586	20230908	093300	1474692	1328	1328	1328	1328	0
587	20230908	093200	1474692	1328	1328	1328	1328	0
588	20230908	093100	1474692	1328	1328	1328	1328	2
589	20230908	093000	1472036	1329	1329	1329	1329	0
590	20230908	092900	1472036	1329	1329	1329	1329	19
591	20230908	092800	1446785	1322	1322	1322	1322	0
592	20230908	092700	1446785	1322	1322	1322	1322	8
593	20230908	092600	1436209	1322	1332	1332	1322	34
594	20230908	092500	1391221	1333	1333	1333	1333	0
595	20230908	092400	1391221	1333	1333	1333	1333	0
596	20230908	092300	1391221	1333	1333	1333	1333	0
597	20230908	092200	1391221	1333	1333	1333	1333	0
598	20230908	092100	1391221	1333	1321	1333	1321	207
599	20230908	092000	1117762	1334	1334	1334	1334	0
600	20230908	091900	1117762	1334	1334	1334	1334	0
601	20230908	091800	1117762	1334	1334	1334	1334	0
602	20230908	091700	1117762	1334	1334	1334	1334	0
603	20230908	091600	1117762	1334	1334	1334	1334	0
604	20230908	091500	1117762	1334	1334	1334	1334	0
605	20230908	091400	1117762	1334	1334	1334	1334	178
606	20230908	091300	880310	1334	1334	1334	1334	0
607	20230908	091200	880310	1334	1334	1334	1334	10
608	20230908	091100	866970	1335	1335	1335	1335	0
609	20230908	091000	866970	1335	1335	1335	1335	0
610	20230908	090900	866970	1335	1335	1335	1335	0
611	20230908	090800	866970	1335	1334	1335	1334	211
612	20230908	090700	585495	1335	1334	1335	1334	11
613	20230908	090600	570820	1333	1333	1333	1333	0
614	20230908	090500	570820	1333	1333	1333	1333	0
615	20230908	090400	570820	1333	1333	1333	1333	0
616	20230908	090300	570820	1333	1333	1333	1333	0
617	20230908	090200	570820	1333	1333	1333	1333	1
618	20230908	090100	569487	1335	1321	1335	1321	129
619	20230908	090000	398942	1321	1321	1321	1321	302