KissMeData/094800/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	200000	132505545	3960	3960	3960	3960	132
3	20230922	195900	132505545	3960	3960	3960	3960	0
4	20230922	195800	132505545	3960	3960	3960	3960	0
5	20230922	195700	132505545	3960	3960	3960	3960	0
6	20230922	195600	132505545	3960	3960	3960	3960	0
7	20230922	195500	132505545	3960	3960	3960	3960	0
8	20230922	195400	132505545	3960	3960	3960	3960	0
9	20230922	195300	132505545	3960	3960	3960	3960	0
10	20230922	195200	132505545	3960	3960	3960	3960	0
11	20230922	195100	132505545	3960	3960	3960	3960	0
12	20230922	195000	132505545	3960	3960	3960	3960	0
13	20230922	194900	132505545	3960	3960	3960	3960	0
14	20230922	194800	132505545	3960	3960	3960	3960	0
15	20230922	194700	132505545	3960	3960	3960	3960	0
16	20230922	194600	132505545	3960	3960	3960	3960	0
17	20230922	194500	132505545	3960	3960	3960	3960	0
18	20230922	194400	132505545	3960	3960	3960	3960	0
19	20230922	194300	132505545	3960	3960	3960	3960	0
20	20230922	194200	132505545	3960	3960	3960	3960	0
21	20230922	194100	132505545	3960	3960	3960	3960	0
22	20230922	194000	132505545	3960	3960	3960	3960	0
23	20230922	193900	132505545	3960	3960	3960	3960	0
24	20230922	193800	132505545	3960	3960	3960	3960	0
25	20230922	193700	132505545	3960	3960	3960	3960	0
26	20230922	193600	132505545	3960	3960	3960	3960	0
27	20230922	193500	132505545	3960	3960	3960	3960	0
28	20230922	193400	132505545	3960	3960	3960	3960	0
29	20230922	193300	132505545	3960	3960	3960	3960	0
30	20230922	193200	132505545	3960	3960	3960	3960	0
31	20230922	193100	132505545	3960	3960	3960	3960	0
32	20230922	193000	132505545	3960	3960	3960	3960	132
33	20230922	192900	132505545	3960	3960	3960	3960	0
34	20230922	192800	132505545	3960	3960	3960	3960	0
35	20230922	192700	132505545	3960	3960	3960	3960	0
36	20230922	192600	132505545	3960	3960	3960	3960	0
37	20230922	192500	132505545	3960	3960	3960	3960	0
38	20230922	192400	132505545	3960	3960	3960	3960	0
39	20230922	192300	132505545	3960	3960	3960	3960	0
40	20230922	192200	132505545	3960	3960	3960	3960	0
41	20230922	192100	132505545	3960	3960	3960	3960	0
42	20230922	192000	132505545	3960	3960	3960	3960	0
43	20230922	191900	132505545	3960	3960	3960	3960	0
44	20230922	191800	132505545	3960	3960	3960	3960	0
45	20230922	191700	132505545	3960	3960	3960	3960	0
46	20230922	191600	132505545	3960	3960	3960	3960	0
47	20230922	191500	132505545	3960	3960	3960	3960	0
48	20230922	191400	132505545	3960	3960	3960	3960	0
49	20230922	191300	132505545	3960	3960	3960	3960	0
50	20230922	191200	132505545	3960	3960	3960	3960	0
51	20230922	191100	132505545	3960	3960	3960	3960	0
52	20230922	191000	132505545	3960	3960	3960	3960	0
53	20230922	190900	132505545	3960	3960	3960	3960	0
54	20230922	190800	132505545	3960	3960	3960	3960	0
55	20230922	190700	132505545	3960	3960	3960	3960	0
56	20230922	190600	132505545	3960	3960	3960	3960	0
57	20230922	190500	132505545	3960	3960	3960	3960	0
58	20230922	190400	132505545	3960	3960	3960	3960	0
59	20230922	190300	132505545	3960	3960	3960	3960	0
60	20230922	190200	132505545	3960	3960	3960	3960	0
61	20230922	190100	132505545	3960	3960	3960	3960	0
62	20230922	190000	132505545	3960	3960	3960	3960	132
63	20230922	185900	132505545	3960	3960	3960	3960	0
64	20230922	185800	132505545	3960	3960	3960	3960	0
65	20230922	185700	132505545	3960	3960	3960	3960	0
66	20230922	185600	132505545	3960	3960	3960	3960	0
67	20230922	185500	132505545	3960	3960	3960	3960	0
68	20230922	185400	132505545	3960	3960	3960	3960	0
69	20230922	185300	132505545	3960	3960	3960	3960	0
70	20230922	185200	132505545	3960	3960	3960	3960	0
71	20230922	185100	132505545	3960	3960	3960	3960	0
72	20230922	185000	132505545	3960	3960	3960	3960	0
73	20230922	184900	132505545	3960	3960	3960	3960	0
74	20230922	184800	132505545	3960	3960	3960	3960	0
75	20230922	184700	132505545	3960	3960	3960	3960	0
76	20230922	184600	132505545	3960	3960	3960	3960	0
77	20230922	184500	132505545	3960	3960	3960	3960	0
78	20230922	184400	132505545	3960	3960	3960	3960	0
79	20230922	184300	132505545	3960	3960	3960	3960	0
80	20230922	184200	132505545	3960	3960	3960	3960	0
81	20230922	184100	132505545	3960	3960	3960	3960	0
82	20230922	184000	132505545	3960	3960	3960	3960	0
83	20230922	183900	132505545	3960	3960	3960	3960	0
84	20230922	183800	132505545	3960	3960	3960	3960	0
85	20230922	183700	132505545	3960	3960	3960	3960	0
86	20230922	183600	132505545	3960	3960	3960	3960	0
87	20230922	183500	132505545	3960	3960	3960	3960	0
88	20230922	183400	132505545	3960	3960	3960	3960	0
89	20230922	183300	132505545	3960	3960	3960	3960	0
90	20230922	183200	132505545	3960	3960	3960	3960	0
91	20230922	183100	132505545	3960	3960	3960	3960	0
92	20230922	183000	132505545	3960	3960	3960	3960	132
93	20230922	182900	132505545	3960	3960	3960	3960	0
94	20230922	182800	132505545	3960	3960	3960	3960	0
95	20230922	182700	132505545	3960	3960	3960	3960	0
96	20230922	182600	132505545	3960	3960	3960	3960	0
97	20230922	182500	132505545	3960	3960	3960	3960	0
98	20230922	182400	132505545	3960	3960	3960	3960	0
99	20230922	182300	132505545	3960	3960	3960	3960	0
100	20230922	182200	132505545	3960	3960	3960	3960	0
101	20230922	182100	132505545	3960	3960	3960	3960	0
102	20230922	182000	132505545	3960	3960	3960	3960	0
103	20230922	181900	132505545	3960	3960	3960	3960	0
104	20230922	181800	132505545	3960	3960	3960	3960	0
105	20230922	181700	132505545	3960	3960	3960	3960	0
106	20230922	181600	132505545	3960	3960	3960	3960	0
107	20230922	181500	132505545	3960	3960	3960	3960	0
108	20230922	181400	132505545	3960	3960	3960	3960	0
109	20230922	181300	132505545	3960	3960	3960	3960	0
110	20230922	181200	132505545	3960	3960	3960	3960	0
111	20230922	181100	132505545	3960	3960	3960	3960	0
112	20230922	181000	132505545	3960	3960	3960	3960	0
113	20230922	180900	132505545	3960	3960	3960	3960	0
114	20230922	180800	132505545	3960	3960	3960	3960	0
115	20230922	180700	132505545	3960	3960	3960	3960	0
116	20230922	180600	132505545	3960	3960	3960	3960	0
117	20230922	180500	132505545	3960	3960	3960	3960	0
118	20230922	180400	132505545	3960	3960	3960	3960	0
119	20230922	180300	132505545	3960	3960	3960	3960	0
120	20230922	180200	132505545	3960	3960	3960	3960	0
121	20230922	180100	132505545	3960	3960	3960	3960	0
122	20230922	180000	132505545	3960	3960	3960	3960	132
123	20230922	175900	132505545	3960	3960	3960	3960	0
124	20230922	175800	132505545	3960	3960	3960	3960	0
125	20230922	175700	132505545	3960	3960	3960	3960	0
126	20230922	175600	132505545	3960	3960	3960	3960	0
127	20230922	175500	132505545	3960	3960	3960	3960	0
128	20230922	175400	132505545	3960	3960	3960	3960	0
129	20230922	175300	132505545	3960	3960	3960	3960	0
130	20230922	175200	132505545	3960	3960	3960	3960	0
131	20230922	175100	132505545	3960	3960	3960	3960	0
132	20230922	175000	132505545	3960	3960	3960	3960	0
133	20230922	174900	132505545	3960	3960	3960	3960	0
134	20230922	174800	132505545	3960	3960	3960	3960	0
135	20230922	174700	132505545	3960	3960	3960	3960	0
136	20230922	174600	132505545	3960	3960	3960	3960	0
137	20230922	174500	132505545	3960	3960	3960	3960	0
138	20230922	174400	132505545	3960	3960	3960	3960	0
139	20230922	174300	132505545	3960	3960	3960	3960	0
140	20230922	174200	132505545	3960	3960	3960	3960	0
141	20230922	174100	132505545	3960	3960	3960	3960	0
142	20230922	174000	132505545	3960	3960	3960	3960	0
143	20230922	173900	132505545	3960	3960	3960	3960	0
144	20230922	173800	132505545	3960	3960	3960	3960	0
145	20230922	173700	132505545	3960	3960	3960	3960	0
146	20230922	173600	132505545	3960	3960	3960	3960	0
147	20230922	173500	132505545	3960	3960	3960	3960	0
148	20230922	173400	132505545	3960	3960	3960	3960	0
149	20230922	173300	132505545	3960	3960	3960	3960	0
150	20230922	173200	132505545	3960	3960	3960	3960	0
151	20230922	173100	132505545	3960	3960	3960	3960	0
152	20230922	173000	132505545	3960	3960	3960	3960	132
153	20230922	172900	132505545	3960	3960	3960	3960	0
154	20230922	172800	132505545	3960	3960	3960	3960	0
155	20230922	172700	132505545	3960	3960	3960	3960	0
156	20230922	172600	132505545	3960	3960	3960	3960	0
157	20230922	172500	132505545	3960	3960	3960	3960	0
158	20230922	172400	132505545	3960	3960	3960	3960	0
159	20230922	172300	132505545	3960	3960	3960	3960	0
160	20230922	172200	132505545	3960	3960	3960	3960	0
161	20230922	172100	132505545	3960	3960	3960	3960	0
162	20230922	172000	132505545	3960	3960	3960	3960	0
163	20230922	171900	132505545	3960	3960	3960	3960	0
164	20230922	171800	132505545	3960	3960	3960	3960	0
165	20230922	171700	132505545	3960	3960	3960	3960	0
166	20230922	171600	132505545	3960	3960	3960	3960	0
167	20230922	171500	132505545	3960	3960	3960	3960	0
168	20230922	171400	132505545	3960	3960	3960	3960	0
169	20230922	171300	132505545	3960	3960	3960	3960	0
170	20230922	171200	132505545	3960	3960	3960	3960	0
171	20230922	171100	132505545	3960	3960	3960	3960	0
172	20230922	171000	132505545	3960	3960	3960	3960	0
173	20230922	170900	132505545	3960	3960	3960	3960	0
174	20230922	170800	132505545	3960	3960	3960	3960	0
175	20230922	170700	132505545	3960	3960	3960	3960	0
176	20230922	170600	132505545	3960	3960	3960	3960	0
177	20230922	170500	132505545	3960	3960	3960	3960	0
178	20230922	170400	132505545	3960	3960	3960	3960	0
179	20230922	170300	132505545	3960	3960	3960	3960	0
180	20230922	170200	132505545	3960	3960	3960	3960	0
181	20230922	170100	132505545	3960	3960	3960	3960	0
182	20230922	170000	132505545	3960	3960	3960	3960	132
183	20230922	165900	132505545	3960	3960	3960	3960	0
184	20230922	165800	132505545	3960	3960	3960	3960	0
185	20230922	165700	132505545	3960	3960	3960	3960	0
186	20230922	165600	132505545	3960	3960	3960	3960	0
187	20230922	165500	132505545	3960	3960	3960	3960	0
188	20230922	165400	132505545	3960	3960	3960	3960	0
189	20230922	165300	132505545	3960	3960	3960	3960	0
190	20230922	165200	132505545	3960	3960	3960	3960	0
191	20230922	165100	132505545	3960	3960	3960	3960	0
192	20230922	165000	132505545	3960	3960	3960	3960	0
193	20230922	164900	132505545	3960	3960	3960	3960	0
194	20230922	164800	132505545	3960	3960	3960	3960	0
195	20230922	164700	132505545	3960	3960	3960	3960	0
196	20230922	164600	132505545	3960	3960	3960	3960	0
197	20230922	164500	132505545	3960	3960	3960	3960	0
198	20230922	164400	132505545	3960	3960	3960	3960	0
199	20230922	164300	132505545	3960	3960	3960	3960	0
200	20230922	164200	132505545	3960	3960	3960	3960	0
201	20230922	164100	132505545	3960	3960	3960	3960	0
202	20230922	164000	132505545	3960	3960	3960	3960	0
203	20230922	163900	132505545	3960	3960	3960	3960	0
204	20230922	163800	132505545	3960	3960	3960	3960	0
205	20230922	163700	132505545	3960	3960	3960	3960	0
206	20230922	163600	132505545	3960	3960	3960	3960	0
207	20230922	163500	132505545	3960	3960	3960	3960	0
208	20230922	163400	132505545	3960	3960	3960	3960	0
209	20230922	163300	132505545	3960	3960	3960	3960	0
210	20230922	163200	132505545	3960	3960	3960	3960	0
211	20230922	163100	132505545	3960	3960	3960	3960	0
212	20230922	163000	132505545	3960	3960	3960	3960	132
213	20230922	162900	132505545	3960	3960	3960	3960	0
214	20230922	162800	132505545	3960	3960	3960	3960	0
215	20230922	162700	132505545	3960	3960	3960	3960	0
216	20230922	162600	132505545	3960	3960	3960	3960	0
217	20230922	162500	132505545	3960	3960	3960	3960	0
218	20230922	162400	132505545	3960	3960	3960	3960	0
219	20230922	162300	132505545	3960	3960	3960	3960	0
220	20230922	162200	132505545	3960	3960	3960	3960	0
221	20230922	162100	132505545	3960	3960	3960	3960	0
222	20230922	162000	132505545	3960	3960	3960	3960	0
223	20230922	161900	132505545	3960	3960	3960	3960	0
224	20230922	161800	132505545	3960	3960	3960	3960	0
225	20230922	161700	132505545	3960	3960	3960	3960	0
226	20230922	161600	132505545	3960	3960	3960	3960	0
227	20230922	161500	132505545	3960	3960	3960	3960	0
228	20230922	161400	132505545	3960	3960	3960	3960	0
229	20230922	161300	132505545	3960	3960	3960	3960	0
230	20230922	161200	132505545	3960	3960	3960	3960	0
231	20230922	161100	132505545	3960	3960	3960	3960	0
232	20230922	161000	132505545	3960	3960	3960	3960	0
233	20230922	160900	132505545	3960	3960	3960	3960	0
234	20230922	160800	132505545	3960	3960	3960	3960	0
235	20230922	160700	132505545	3960	3960	3960	3960	0
236	20230922	160600	132505545	3960	3960	3960	3960	0
237	20230922	160500	132505545	3960	3960	3960	3960	0
238	20230922	160400	132505545	3960	3960	3960	3960	0
239	20230922	160300	132505545	3960	3960	3960	3960	0
240	20230922	160200	132505545	3960	3960	3960	3960	0
241	20230922	160100	132505545	3960	3960	3960	3960	0
242	20230922	160000	132505545	3960	3960	3960	3960	132
243	20230922	155900	132505545	3960	3960	3960	3960	0
244	20230922	155800	132505545	3960	3960	3960	3960	0
245	20230922	155700	132505545	3960	3960	3960	3960	0
246	20230922	155600	132505545	3960	3960	3960	3960	0
247	20230922	155500	132505545	3960	3960	3960	3960	0
248	20230922	155400	132505545	3960	3960	3960	3960	0
249	20230922	155300	132505545	3960	3960	3960	3960	0
250	20230922	155200	132505545	3960	3960	3960	3960	0
251	20230922	155100	132505545	3960	3960	3960	3960	0
252	20230922	155000	132505545	3960	3960	3960	3960	0
253	20230922	154900	132505545	3960	3960	3960	3960	0
254	20230922	154800	132505545	3960	3960	3960	3960	0
255	20230922	154700	132505545	3960	3960	3960	3960	0
256	20230922	154600	132505545	3960	3960	3960	3960	0
257	20230922	154500	132505545	3960	3960	3960	3960	0
258	20230922	154400	132505545	3960	3960	3960	3960	0
259	20230922	154300	132505545	3960	3960	3960	3960	0
260	20230922	154200	132505545	3960	3960	3960	3960	0
261	20230922	154100	132505545	3960	3960	3960	3960	0
262	20230922	154000	132505545	3960	3960	3960	3960	0
263	20230922	153900	132505545	3960	3960	3960	3960	0
264	20230922	153800	132505545	3960	3960	3960	3960	0
265	20230922	153700	132505545	3960	3960	3960	3960	0
266	20230922	153600	132505545	3960	3960	3960	3960	0
267	20230922	153500	132505545	3960	3960	3960	3960	0
268	20230922	153400	132505545	3960	3960	3960	3960	0
269	20230922	153300	132505545	3960	3960	3960	3960	0
270	20230922	153200	132505545	3960	3960	3960	3960	0
271	20230922	153100	132505545	3960	3960	3960	3960	0
272	20230922	153000	132505545	3960	3960	3960	3960	264
273	20230922	152900	131982825	3940	3940	3940	3940	0
274	20230922	152800	131982825	3940	3940	3940	3940	0
275	20230922	152700	131982825	3940	3940	3940	3940	0
276	20230922	152600	131982825	3940	3940	3940	3940	0
277	20230922	152500	131982825	3940	3940	3940	3940	0
278	20230922	152400	131982825	3940	3940	3940	3940	0
279	20230922	152300	131982825	3940	3940	3940	3940	0
280	20230922	152200	131982825	3940	3940	3940	3940	0
281	20230922	152100	131982825	3940	3940	3940	3940	0
282	20230922	152000	131982825	3940	3940	3940	3940	0
283	20230922	151900	131982825	3940	3940	3940	3940	0
284	20230922	151800	131982825	3940	3940	3940	3940	0
285	20230922	151700	131982825	3940	3940	3940	3940	0
286	20230922	151600	131982825	3940	3940	3940	3940	5
287	20230922	151500	131963125	3935	3925	3935	3925	120
288	20230922	151400	131491245	3925	3930	3930	3925	64
289	20230922	151300	131240035	3925	3925	3925	3925	1090
290	20230922	151200	126961785	3920	3920	3925	3920	77
291	20230922	151100	126659890	3920	3925	3925	3920	140
292	20230922	151000	126111065	3920	3920	3920	3920	64
293	20230922	150900	125860185	3920	3920	3920	3920	63
294	20230922	150800	125613225	3920	3920	3920	3920	95
295	20230922	150700	125240825	3920	3920	3920	3920	64
296	20230922	150600	124989945	3920	3920	3920	3920	111
297	20230922	150500	124554825	3920	3920	3920	3920	95
298	20230922	150400	124182425	3920	3920	3920	3920	63
299	20230922	150300	123935465	3920	3920	3920	3920	64
300	20230922	150200	123684585	3920	3920	3920	3920	95
301	20230922	150100	123312185	3920	3920	3920	3920	1119
302	20230922	150000	118925705	3920	3920	3920	3920	64
303	20230922	145900	118674825	3920	3920	3925	3920	166
304	20230922	145800	118023855	3920	3920	3920	3920	93
305	20230922	145700	117659295	3920	3920	3920	3920	64
306	20230922	145600	117408415	3920	3920	3920	3920	63
307	20230922	145500	117161455	3920	3920	3920	3920	95
308	20230922	145400	116789055	3920	3925	3925	3920	250
309	20230922	145300	115807865	3925	3925	3925	3925	62
310	20230922	145200	115564515	3920	3920	3920	3920	96
311	20230922	145100	115188195	3920	3930	3930	3920	65
312	20230922	145000	114933345	3920	3920	3920	3920	64
313	20230922	144900	114682465	3920	3920	3920	3920	95
314	20230922	144800	114310065	3920	3925	3925	3920	71
315	20230922	144700	114031720	3920	3920	3925	3920	100
316	20230922	144600	113639540	3920	3920	3920	3920	64
317	20230922	144500	113388660	3920	3920	3925	3920	67
318	20230922	144400	113125990	3925	3925	3925	3925	100
319	20230922	144300	112733490	3930	3930	3930	3930	57
320	20230922	144200	112509480	3930	3920	3945	3920	465
321	20230922	144100	110680555	3920	3920	3930	3920	88
322	20230922	144000	110335365	3920	3920	3920	3920	63
323	20230922	143900	110088405	3920	3920	3930	3920	379
324	20230922	143800	108600045	3920	3920	3920	3920	64
325	20230922	143700	108349165	3920	3920	3920	3920	95
326	20230922	143600	107976765	3920	3920	3930	3920	89
327	20230922	143500	107627645	3920	3920	3920	3920	63
328	20230922	143400	107380685	3920	3920	3920	3920	95
329	20230922	143300	107008285	3920	3920	3920	3920	64
330	20230922	143200	106757405	3920	3920	3920	3920	31
331	20230922	143100	106635885	3920	3920	3920	3920	0
332	20230922	143000	106635885	3920	3920	3920	3920	0
333	20230922	142900	106635885	3920	3920	3920	3920	0
334	20230922	142800	106635885	3920	3920	3920	3920	0
335	20230922	142700	106635885	3920	3920	3920	3920	0
336	20230922	142600	106635885	3920	3920	3920	3920	0
337	20230922	142500	106635885	3920	3920	3920	3920	0
338	20230922	142400	106635885	3920	3935	3935	3920	10976
339	20230922	142300	63579070	3935	3935	3935	3935	0
340	20230922	142200	63579070	3935	3935	3935	3935	0
341	20230922	142100	63579070	3935	3935	3935	3935	0
342	20230922	142000	63579070	3935	3935	3935	3935	0
343	20230922	141900	63579070	3935	3935	3935	3935	0
344	20230922	141800	63579070	3935	3935	3935	3935	0
345	20230922	141700	63579070	3935	3935	3935	3935	0
346	20230922	141600	63579070	3935	3935	3935	3935	0
347	20230922	141500	63579070	3935	3935	3935	3935	293
348	20230922	141400	62426115	3935	3935	3935	3935	0
349	20230922	141300	62426115	3935	3935	3935	3935	835
350	20230922	141200	59140390	3945	3945	3945	3945	0
351	20230922	141100	59140390	3945	3945	3945	3945	0
352	20230922	141000	59140390	3945	3940	3945	3940	1233
353	20230922	140900	54276390	3940	3940	3940	3940	0
354	20230922	140800	54276390	3940	3940	3940	3940	0
355	20230922	140700	54276390	3940	3940	3940	3940	0
356	20230922	140600	54276390	3940	3940	3940	3940	0
357	20230922	140500	54276390	3940	3940	3940	3940	0
358	20230922	140400	54276390	3940	3940	3940	3940	0
359	20230922	140300	54276390	3940	3940	3940	3940	0
360	20230922	140200	54276390	3940	3940	3940	3940	0
361	20230922	140100	54276390	3940	3940	3940	3940	0
362	20230922	140000	54276390	3940	3940	3940	3940	0
363	20230922	135900	54276390	3940	3940	3940	3940	0
364	20230922	135800	54276390	3940	3940	3940	3940	0
365	20230922	135700	54276390	3940	3940	3940	3940	26
366	20230922	135600	54173950	3940	3940	3940	3940	21
367	20230922	135500	54091210	3935	3935	3935	3935	0
368	20230922	135400	54091210	3935	3935	3935	3935	0
369	20230922	135300	54091210	3935	3935	3935	3935	0
370	20230922	135200	54091210	3935	3935	3935	3935	0
371	20230922	135100	54091210	3935	3935	3935	3935	0
372	20230922	135000	54091210	3935	3935	3935	3935	0
373	20230922	134900	54091210	3935	3935	3935	3935	0
374	20230922	134800	54091210	3935	3935	3935	3935	0
375	20230922	134700	54091210	3935	3935	3935	3935	0
376	20230922	134600	54091210	3935	3935	3935	3935	0
377	20230922	134500	54091210	3935	3935	3935	3935	0
378	20230922	134400	54091210	3935	3935	3935	3935	0
379	20230922	134300	54091210	3935	3935	3935	3935	0
380	20230922	134200	54091210	3935	3935	3935	3935	0
381	20230922	134100	54091210	3935	3935	3935	3935	0
382	20230922	134000	54091210	3935	3935	3935	3935	0
383	20230922	133900	54091210	3935	3935	3935	3935	0
384	20230922	133800	54091210	3935	3935	3935	3935	0
385	20230922	133700	54091210	3935	3935	3935	3935	0
386	20230922	133600	54091210	3935	3935	3935	3935	0
387	20230922	133500	54091210	3935	3935	3935	3935	14
388	20230922	133400	54036120	3935	3935	3935	3935	0
389	20230922	133300	54036120	3935	3935	3935	3935	1
390	20230922	133200	54032185	3935	3935	3935	3935	0
391	20230922	133100	54032185	3935	3935	3935	3935	5
392	20230922	133000	54012510	3935	3935	3935	3935	0
393	20230922	132900	54012510	3935	3935	3935	3935	0
394	20230922	132800	54012510	3935	3935	3935	3935	98
395	20230922	132700	53626880	3935	3935	3935	3935	0
396	20230922	132600	53626880	3935	3935	3935	3935	0
397	20230922	132500	53626880	3935	3935	3935	3935	0
398	20230922	132400	53626880	3935	3935	3935	3935	0
399	20230922	132300	53626880	3935	3935	3935	3935	0
400	20230922	132200	53626880	3935	3935	3935	3935	795
401	20230922	132100	50498555	3935	3935	3935	3935	0
402	20230922	132000	50498555	3935	3935	3935	3935	0
403	20230922	131900	50498555	3935	3935	3935	3935	0
404	20230922	131800	50498555	3935	3935	3935	3935	0
405	20230922	131700	50498555	3935	3935	3935	3935	0
406	20230922	131600	50498555	3935	3935	3935	3935	0
407	20230922	131500	50498555	3935	3935	3935	3935	240
408	20230922	131400	49554155	3935	3935	3935	3935	0
409	20230922	131300	49554155	3935	3935	3935	3935	0
410	20230922	131200	49554155	3935	3935	3935	3935	0
411	20230922	131100	49554155	3935	3935	3935	3935	0
412	20230922	131000	49554155	3935	3935	3935	3935	0
413	20230922	130900	49554155	3935	3935	3935	3935	0
414	20230922	130800	49554155	3935	3935	3935	3935	0
415	20230922	130700	49554155	3935	3935	3935	3935	0
416	20230922	130600	49554155	3935	3935	3935	3935	0
417	20230922	130500	49554155	3935	3935	3935	3935	0
418	20230922	130400	49554155	3935	3935	3935	3935	0
419	20230922	130300	49554155	3935	3935	3935	3935	0
420	20230922	130200	49554155	3935	3935	3935	3935	0
421	20230922	130100	49554155	3935	3935	3935	3935	0
422	20230922	130000	49554155	3935	3935	3935	3935	20
423	20230922	125900	49475455	3950	3950	3950	3950	0
424	20230922	125800	49475455	3950	3935	3950	3935	2020
425	20230922	125700	41502735	3935	3935	3935	3935	0
426	20230922	125600	41502735	3935	3935	3935	3935	20
427	20230922	125500	41424035	3935	3935	3935	3935	0
428	20230922	125400	41424035	3935	3935	3935	3935	20
429	20230922	125300	41345335	3935	3935	3935	3935	0
430	20230922	125200	41345335	3935	3935	3935	3935	20
431	20230922	125100	41266635	3935	3935	3935	3935	0
432	20230922	125000	41266635	3935	3935	3935	3935	20
433	20230922	124900	41187935	3935	3935	3935	3935	0
434	20230922	124800	41187935	3935	3935	3935	3935	20
435	20230922	124700	41109235	3935	3935	3935	3935	0
436	20230922	124600	41109235	3935	3935	3935	3935	20
437	20230922	124500	41030535	3935	3935	3935	3935	0
438	20230922	124400	41030535	3935	3935	3935	3935	20
439	20230922	124300	40951835	3935	3935	3935	3935	0
440	20230922	124200	40951835	3935	3935	3935	3935	20
441	20230922	124100	40873135	3935	3935	3935	3935	0
442	20230922	124000	40873135	3935	3935	3935	3935	20
443	20230922	123900	40794435	3935	3935	3935	3935	0
444	20230922	123800	40794435	3935	3935	3935	3935	37
445	20230922	123700	40648840	3935	3935	3935	3935	0
446	20230922	123600	40648840	3935	3935	3935	3935	20
447	20230922	123500	40570140	3935	3935	3935	3935	0
448	20230922	123400	40570140	3935	3935	3935	3935	20
449	20230922	123300	40491440	3940	3940	3940	3940	0
450	20230922	123200	40491440	3940	3940	3940	3940	4
451	20230922	123100	40475680	3940	3940	3940	3940	27
452	20230922	123000	40369300	3940	3940	3940	3940	0
453	20230922	122900	40369300	3940	3940	3940	3940	25
454	20230922	122800	40270800	3940	3940	3940	3940	0
455	20230922	122700	40270800	3940	3940	3940	3940	25
456	20230922	122600	40172300	3940	3940	3940	3940	16
457	20230922	122500	40109260	3935	3935	3935	3935	20
458	20230922	122400	40030560	3935	3935	3935	3935	2
459	20230922	122300	40022690	3940	3940	3940	3935	10
460	20230922	122200	39983295	3940	3940	3940	3940	1
461	20230922	122100	39979355	3940	3940	3940	3940	20
462	20230922	122000	39900555	3940	3940	3940	3940	0
463	20230922	121900	39900555	3940	3940	3940	3940	20
464	20230922	121800	39821755	3940	3940	3940	3940	0
465	20230922	121700	39821755	3940	3940	3940	3940	20
466	20230922	121600	39742955	3940	3940	3940	3940	0
467	20230922	121500	39742955	3940	3940	3940	3940	20
468	20230922	121400	39664155	3940	3940	3940	3940	0
469	20230922	121300	39664155	3940	3940	3940	3940	20
470	20230922	121200	39585355	3940	3940	3940	3940	0
471	20230922	121100	39585355	3940	3940	3940	3940	20
472	20230922	121000	39506555	3940	3940	3940	3940	0
473	20230922	120900	39506555	3940	3940	3940	3940	20
474	20230922	120800	39427755	3940	3940	3940	3940	0
475	20230922	120700	39427755	3940	3940	3940	3940	20
476	20230922	120600	39348955	3940	3940	3940	3940	0
477	20230922	120500	39348955	3940	3940	3940	3940	20
478	20230922	120400	39270155	3940	3940	3940	3940	0
479	20230922	120300	39270155	3940	3935	3940	3935	23
480	20230922	120200	39179635	3935	3935	3935	3935	20
481	20230922	120100	39100935	3935	3935	3935	3935	0
482	20230922	120000	39100935	3935	3935	3935	3935	20
483	20230922	115900	39022235	3935	3935	3935	3935	0
484	20230922	115800	39022235	3935	3935	3935	3935	20
485	20230922	115700	38943535	3935	3935	3935	3935	0
486	20230922	115600	38943535	3935	3935	3935	3935	20
487	20230922	115500	38864835	3940	3940	3940	3940	0
488	20230922	115400	38864835	3940	3940	3940	3940	24
489	20230922	115300	38770275	3940	3940	3940	3940	0
490	20230922	115200	38770275	3940	3940	3940	3940	21
491	20230922	115100	38687535	3940	3940	3940	3940	0
492	20230922	115000	38687535	3940	3940	3940	3940	20
493	20230922	114900	38608735	3940	3940	3940	3940	0
494	20230922	114800	38608735	3940	3940	3940	3940	20
495	20230922	114700	38529935	3945	3945	3945	3945	21
496	20230922	114600	38447090	3940	3940	3940	3940	20
497	20230922	114500	38368290	3940	3940	3940	3940	0
498	20230922	114400	38368290	3940	3940	3940	3940	20
499	20230922	114300	38289490	3940	3940	3940	3940	0
500	20230922	114200	38289490	3940	3940	3940	3940	21
501	20230922	114100	38206750	3935	3935	3935	3935	0
502	20230922	114000	38206750	3935	3935	3935	3935	20
503	20230922	113900	38128050	3940	3940	3940	3940	4
504	20230922	113800	38112290	3935	3935	3935	3935	20
505	20230922	113700	38033590	3940	3940	3940	3940	0
506	20230922	113600	38033590	3940	3940	3940	3940	20
507	20230922	113500	37954790	3940	3940	3940	3940	10
508	20230922	113400	37915390	3940	3940	3940	3940	17
509	20230922	113300	37848410	3940	3940	3940	3940	26
510	20230922	113200	37745970	3940	3940	3940	3940	4
511	20230922	113100	37730210	3940	3940	3940	3940	21
512	20230922	113000	37647470	3940	3940	3940	3940	0
513	20230922	112900	37647470	3940	3940	3940	3940	28
514	20230922	112800	37537150	3940	3940	3940	3940	39
515	20230922	112700	37383490	3935	3935	3935	3935	20
516	20230922	112600	37304790	3940	3940	3940	3940	12
517	20230922	112500	37257510	3935	3935	3935	3935	20
518	20230922	112400	37178810	3940	3940	3940	3940	8
519	20230922	112300	37147290	3935	3935	3935	3935	20
520	20230922	112200	37068590	3935	3935	3935	3935	0
521	20230922	112100	37068590	3935	3935	3935	3935	20
522	20230922	112000	36989890	3930	3930	3930	3930	0
523	20230922	111900	36989890	3930	3930	3930	3930	20
524	20230922	111800	36911290	3930	3930	3930	3930	0
525	20230922	111700	36911290	3930	3930	3930	3930	20
526	20230922	111600	36832690	3930	3930	3930	3930	0
527	20230922	111500	36832690	3930	3930	3930	3930	20
528	20230922	111400	36754090	3930	3930	3930	3930	0
529	20230922	111300	36754090	3930	3930	3930	3930	20
530	20230922	111200	36675490	3930	3930	3930	3930	0
531	20230922	111100	36675490	3930	3930	3930	3930	20
532	20230922	111000	36596890	3930	3930	3930	3930	0
533	20230922	110900	36596890	3930	3930	3930	3930	20
534	20230922	110800	36518290	3930	3930	3930	3930	0
535	20230922	110700	36518290	3930	3930	3930	3930	20
536	20230922	110600	36439690	3930	3930	3930	3930	0
537	20230922	110500	36439690	3930	3935	3935	3930	39
538	20230922	110400	36286325	3930	3930	3930	3930	20
539	20230922	110300	36207725	3940	3940	3940	3940	0
540	20230922	110200	36207725	3940	3940	3940	3940	24
541	20230922	110100	36113165	3940	3940	3940	3940	124
542	20230922	110000	35624605	3940	3935	3940	3935	180
543	20230922	105900	34915505	3935	3930	3935	3930	262
544	20230922	105800	33885540	3930	3925	3930	3925	1543
545	20230922	105700	27821655	3925	3925	3925	3925	0
546	20230922	105600	27821655	3925	3925	3925	3925	22
547	20230922	105500	27735305	3925	3925	3925	3925	0
548	20230922	105400	27735305	3925	3925	3925	3925	21
549	20230922	105300	27652880	3925	3925	3925	3925	0
550	20230922	105200	27652880	3925	3925	3925	3925	21
551	20230922	105100	27570455	3925	3925	3925	3925	0
552	20230922	105000	27570455	3925	3925	3925	3925	35
553	20230922	104900	27433080	3925	3925	3925	3925	0
554	20230922	104800	27433080	3925	3935	3935	3925	3049
555	20230922	104700	15451535	3935	3935	3935	3935	0
556	20230922	104600	15451535	3935	3935	3935	3935	22
557	20230922	104500	15364965	3940	3940	3940	3940	0
558	20230922	104400	15364965	3940	3940	3940	3940	7
559	20230922	104300	15337385	3940	3945	3945	3940	10
560	20230922	104200	15297960	3945	3945	3945	3930	170
561	20230922	104100	14627410	3945	3935	3945	3935	343
562	20230922	104000	13275025	3930	3930	3930	3930	21
563	20230922	103900	13192495	3930	3930	3930	3930	22
564	20230922	103800	13106035	3930	3935	3940	3930	1003
565	20230922	103700	9154290	3930	3930	3930	3930	20
566	20230922	103600	9075690	3930	3930	3930	3930	0
567	20230922	103500	9075690	3930	3930	3930	3930	20
568	20230922	103400	8997090	3935	3935	3935	3935	5
569	20230922	103300	8977415	3935	3935	3935	3935	10
570	20230922	103200	8938065	3930	3930	3930	3930	0
571	20230922	103100	8938065	3930	3930	3930	3930	20
572	20230922	103000	8859465	3930	3930	3930	3930	0
573	20230922	102900	8859465	3930	3930	3930	3930	20
574	20230922	102800	8780865	3930	3930	3930	3930	0
575	20230922	102700	8780865	3930	3930	3930	3930	20
576	20230922	102600	8702265	3930	3930	3930	3930	0
577	20230922	102500	8702265	3930	3930	3930	3930	20
578	20230922	102400	8623665	3945	3940	3945	3940	8
579	20230922	102300	8592125	3930	3940	3940	3930	24
580	20230922	102200	8497765	3940	3940	3940	3940	0
581	20230922	102100	8497765	3940	3930	3940	3930	24
582	20230922	102000	8403405	3945	3940	3945	3940	46
583	20230922	101900	8222035	3940	3940	3945	3940	13
584	20230922	101800	8170810	3940	3940	3940	3940	4
585	20230922	101700	8155050	3930	3935	3940	3930	24
586	20230922	101600	8060705	3935	3935	3935	3935	23
587	20230922	101500	7970200	3945	3945	3945	3945	4
588	20230922	101400	7954420	3945	3935	3945	3935	68
589	20230922	101300	7686360	3935	3935	3935	3935	0
590	20230922	101200	7686360	3935	3935	3935	3935	20
591	20230922	101100	7607660	3935	3935	3935	3935	0
592	20230922	101000	7607660	3935	3935	3935	3935	20
593	20230922	100900	7528960	3945	3945	3945	3945	8
594	20230922	100800	7497400	3935	3945	3945	3935	23
595	20230922	100700	7406865	3945	3945	3945	3945	8
596	20230922	100600	7375305	3945	3945	3945	3945	22
597	20230922	100500	7288515	3945	3940	3945	3940	49
598	20230922	100400	7095225	3935	3935	3935	3935	39
599	20230922	100300	6941760	3935	3935	3935	3935	0
600	20230922	100200	6941760	3935	3945	3945	3935	29
601	20230922	100100	6827445	3945	3940	3945	3940	42
602	20230922	100000	6661825	3940	3940	3940	3940	12
603	20230922	095900	6614545	3945	3945	3945	3945	16
604	20230922	095800	6551425	3945	3945	3945	3945	36
605	20230922	095700	6409405	3945	3945	3945	3945	0
606	20230922	095600	6409405	3945	3945	3945	3945	33
607	20230922	095500	6279220	3945	3945	3945	3945	18
608	20230922	095400	6208210	3945	3945	3945	3945	15
609	20230922	095300	6149035	3945	3945	3945	3945	24
610	20230922	095200	6054355	3945	3945	3945	3945	0
611	20230922	095100	6054355	3945	3945	3945	3945	27
612	20230922	095000	5947840	3945	3945	3945	3945	0
613	20230922	094900	5947840	3945	3945	3945	3945	28
614	20230922	094800	5837380	3950	3950	3950	3950	0
615	20230922	094700	5837380	3950	3950	3950	3945	199
616	20230922	094600	5051375	3950	3950	3950	3950	0
617	20230922	094500	5051375	3950	3950	3950	3950	0
618	20230922	094400	5051375	3950	3950	3950	3950	0
619	20230922	094300	5051375	3950	3950	3950	3950	0
620	20230922	094200	5051375	3950	3950	3950	3950	0
621	20230922	094100	5051375	3950	3950	3950	3950	0
622	20230922	094000	5051375	3950	3950	3950	3950	0
623	20230922	093900	5051375	3950	3950	3950	3950	0
624	20230922	093800	5051375	3950	3950	3950	3950	0
625	20230922	093700	5051375	3950	3950	3950	3950	0
626	20230922	093600	5051375	3950	3955	3960	3940	1141
627	20230922	093500	544535	3955	3950	3955	3950	58
628	20230922	093400	315430	3960	3960	3960	3960	0
629	20230922	093300	315430	3960	3960	3960	3960	0
630	20230922	093200	315430	3960	3960	3960	3960	0
631	20230922	093100	315430	3960	3960	3960	3960	0
632	20230922	093000	315430	3960	3945	3960	3945	27
633	20230922	092900	208555	3935	3935	3935	3935	0
634	20230922	092800	208555	3935	3935	3935	3935	0
635	20230922	092700	208555	3935	3935	3935	3935	0
636	20230922	092600	208555	3935	3935	3935	3935	0
637	20230922	092500	208555	3935	3935	3935	3935	0
638	20230922	092400	208555	3935	3935	3935	3935	0
639	20230922	092300	208555	3935	3935	3935	3935	0
640	20230922	092200	208555	3935	3935	3935	3935	0
641	20230922	092100	208555	3935	3935	3935	3935	0
642	20230922	092000	208555	3935	3935	3935	3935	0
643	20230922	091900	208555	3935	3935	3935	3935	0
644	20230922	091800	208555	3935	3935	3935	3935	0
645	20230922	091700	208555	3935	3935	3935	3935	0
646	20230922	091600	208555	3935	3935	3935	3935	0
647	20230922	091500	208555	3935	3935	3935	3935	0
648	20230922	091400	208555	3935	3935	3935	3935	0
649	20230922	091300	208555	3935	3935	3935	3935	0
650	20230922	091200	208555	3935	3935	3935	3935	0
651	20230922	091100	208555	3935	3935	3935	3935	0
652	20230922	091000	208555	3935	3935	3935	3935	0
653	20230922	090900	208555	3935	3935	3935	3935	0
654	20230922	090800	208555	3935	3935	3935	3935	0
655	20230922	090700	208555	3935	3935	3935	3935	0
656	20230922	090600	208555	3935	3935	3935	3935	0
657	20230922	090500	208555	3935	3935	3935	3935	0
658	20230922	090400	208555	3935	3935	3935	3935	0
659	20230922	090300	208555	3935	3935	3935	3935	0
660	20230922	090200	208555	3935	3935	3935	3935	0
661	20230922	090100	208555	3935	3935	3935	3935	0
662	20230922	090000	208555	3935	3935	3935	3935	53