KissMeData/123330/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	195600	62495465	4050	4050	4050	4050	119
3	20230908	195500	62495465	4050	4050	4050	4050	0
4	20230908	195400	62495465	4050	4050	4050	4050	0
5	20230908	195300	62495465	4050	4050	4050	4050	0
6	20230908	195200	62495465	4050	4050	4050	4050	0
7	20230908	195100	62495465	4050	4050	4050	4050	0
8	20230908	195000	62495465	4050	4050	4050	4050	0
9	20230908	194900	62495465	4050	4050	4050	4050	0
10	20230908	194800	62495465	4050	4050	4050	4050	0
11	20230908	194700	62495465	4050	4050	4050	4050	0
12	20230908	194600	62495465	4050	4050	4050	4050	0
13	20230908	194500	62495465	4050	4050	4050	4050	0
14	20230908	194400	62495465	4050	4050	4050	4050	0
15	20230908	194300	62495465	4050	4050	4050	4050	0
16	20230908	194200	62495465	4050	4050	4050	4050	0
17	20230908	194100	62495465	4050	4050	4050	4050	0
18	20230908	194000	62495465	4050	4050	4050	4050	0
19	20230908	193900	62495465	4050	4050	4050	4050	0
20	20230908	193800	62495465	4050	4050	4050	4050	0
21	20230908	193700	62495465	4050	4050	4050	4050	0
22	20230908	193600	62495465	4050	4050	4050	4050	0
23	20230908	193500	62495465	4050	4050	4050	4050	0
24	20230908	193400	62495465	4050	4050	4050	4050	0
25	20230908	193300	62495465	4050	4050	4050	4050	0
26	20230908	193200	62495465	4050	4050	4050	4050	0
27	20230908	193100	62495465	4050	4050	4050	4050	0
28	20230908	193000	62495465	4050	4050	4050	4050	0
29	20230908	192900	62495465	4050	4050	4050	4050	0
30	20230908	192800	62495465	4050	4050	4050	4050	0
31	20230908	192700	62495465	4050	4050	4050	4050	0
32	20230908	192600	62495465	4050	4050	4050	4050	119
33	20230908	192500	62495465	4050	4050	4050	4050	0
34	20230908	192400	62495465	4050	4050	4050	4050	0
35	20230908	192300	62495465	4050	4050	4050	4050	0
36	20230908	192200	62495465	4050	4050	4050	4050	0
37	20230908	192100	62495465	4050	4050	4050	4050	0
38	20230908	192000	62495465	4050	4050	4050	4050	0
39	20230908	191900	62495465	4050	4050	4050	4050	0
40	20230908	191800	62495465	4050	4050	4050	4050	0
41	20230908	191700	62495465	4050	4050	4050	4050	0
42	20230908	191600	62495465	4050	4050	4050	4050	0
43	20230908	191500	62495465	4050	4050	4050	4050	0
44	20230908	191400	62495465	4050	4050	4050	4050	0
45	20230908	191300	62495465	4050	4050	4050	4050	0
46	20230908	191200	62495465	4050	4050	4050	4050	0
47	20230908	191100	62495465	4050	4050	4050	4050	0
48	20230908	191000	62495465	4050	4050	4050	4050	0
49	20230908	190900	62495465	4050	4050	4050	4050	0
50	20230908	190800	62495465	4050	4050	4050	4050	0
51	20230908	190700	62495465	4050	4050	4050	4050	0
52	20230908	190600	62495465	4050	4050	4050	4050	0
53	20230908	190500	62495465	4050	4050	4050	4050	0
54	20230908	190400	62495465	4050	4050	4050	4050	0
55	20230908	190300	62495465	4050	4050	4050	4050	0
56	20230908	190200	62495465	4050	4050	4050	4050	0
57	20230908	190100	62495465	4050	4050	4050	4050	0
58	20230908	190000	62495465	4050	4050	4050	4050	0
59	20230908	185900	62495465	4050	4050	4050	4050	0
60	20230908	185800	62495465	4050	4050	4050	4050	0
61	20230908	185700	62495465	4050	4050	4050	4050	0
62	20230908	185600	62495465	4050	4050	4050	4050	119
63	20230908	185500	62495465	4050	4050	4050	4050	0
64	20230908	185400	62495465	4050	4050	4050	4050	0
65	20230908	185300	62495465	4050	4050	4050	4050	0
66	20230908	185200	62495465	4050	4050	4050	4050	0
67	20230908	185100	62495465	4050	4050	4050	4050	0
68	20230908	185000	62495465	4050	4050	4050	4050	0
69	20230908	184900	62495465	4050	4050	4050	4050	0
70	20230908	184800	62495465	4050	4050	4050	4050	0
71	20230908	184700	62495465	4050	4050	4050	4050	0
72	20230908	184600	62495465	4050	4050	4050	4050	0
73	20230908	184500	62495465	4050	4050	4050	4050	0
74	20230908	184400	62495465	4050	4050	4050	4050	0
75	20230908	184300	62495465	4050	4050	4050	4050	0
76	20230908	184200	62495465	4050	4050	4050	4050	0
77	20230908	184100	62495465	4050	4050	4050	4050	0
78	20230908	184000	62495465	4050	4050	4050	4050	0
79	20230908	183900	62495465	4050	4050	4050	4050	0
80	20230908	183800	62495465	4050	4050	4050	4050	0
81	20230908	183700	62495465	4050	4050	4050	4050	0
82	20230908	183600	62495465	4050	4050	4050	4050	0
83	20230908	183500	62495465	4050	4050	4050	4050	0
84	20230908	183400	62495465	4050	4050	4050	4050	0
85	20230908	183300	62495465	4050	4050	4050	4050	0
86	20230908	183200	62495465	4050	4050	4050	4050	0
87	20230908	183100	62495465	4050	4050	4050	4050	0
88	20230908	183000	62495465	4050	4050	4050	4050	0
89	20230908	182900	62495465	4050	4050	4050	4050	0
90	20230908	182800	62495465	4050	4050	4050	4050	0
91	20230908	182700	62495465	4050	4050	4050	4050	0
92	20230908	182600	62495465	4050	4050	4050	4050	119
93	20230908	182500	62495465	4050	4050	4050	4050	0
94	20230908	182400	62495465	4050	4050	4050	4050	0
95	20230908	182300	62495465	4050	4050	4050	4050	0
96	20230908	182200	62495465	4050	4050	4050	4050	0
97	20230908	182100	62495465	4050	4050	4050	4050	0
98	20230908	182000	62495465	4050	4050	4050	4050	0
99	20230908	181900	62495465	4050	4050	4050	4050	0
100	20230908	181800	62495465	4050	4050	4050	4050	0
101	20230908	181700	62495465	4050	4050	4050	4050	0
102	20230908	181600	62495465	4050	4050	4050	4050	0
103	20230908	181500	62495465	4050	4050	4050	4050	0
104	20230908	181400	62495465	4050	4050	4050	4050	0
105	20230908	181300	62495465	4050	4050	4050	4050	0
106	20230908	181200	62495465	4050	4050	4050	4050	0
107	20230908	181100	62495465	4050	4050	4050	4050	0
108	20230908	181000	62495465	4050	4050	4050	4050	0
109	20230908	180900	62495465	4050	4050	4050	4050	0
110	20230908	180800	62495465	4050	4050	4050	4050	0
111	20230908	180700	62495465	4050	4050	4050	4050	0
112	20230908	180600	62495465	4050	4050	4050	4050	0
113	20230908	180500	62495465	4050	4050	4050	4050	0
114	20230908	180400	62495465	4050	4050	4050	4050	0
115	20230908	180300	62495465	4050	4050	4050	4050	0
116	20230908	180200	62495465	4050	4050	4050	4050	0
117	20230908	180100	62495465	4050	4050	4050	4050	0
118	20230908	180000	62495465	4050	4050	4050	4050	0
119	20230908	175900	62495465	4050	4050	4050	4050	0
120	20230908	175800	62495465	4050	4050	4050	4050	0
121	20230908	175700	62495465	4050	4050	4050	4050	0
122	20230908	175600	62495465	4050	4050	4050	4050	119
123	20230908	175500	62495465	4050	4050	4050	4050	0
124	20230908	175400	62495465	4050	4050	4050	4050	0
125	20230908	175300	62495465	4050	4050	4050	4050	0
126	20230908	175200	62495465	4050	4050	4050	4050	0
127	20230908	175100	62495465	4050	4050	4050	4050	0
128	20230908	175000	62495465	4050	4050	4050	4050	0
129	20230908	174900	62495465	4050	4050	4050	4050	0
130	20230908	174800	62495465	4050	4050	4050	4050	0
131	20230908	174700	62495465	4050	4050	4050	4050	0
132	20230908	174600	62495465	4050	4050	4050	4050	0
133	20230908	174500	62495465	4050	4050	4050	4050	0
134	20230908	174400	62495465	4050	4050	4050	4050	0
135	20230908	174300	62495465	4050	4050	4050	4050	0
136	20230908	174200	62495465	4050	4050	4050	4050	0
137	20230908	174100	62495465	4050	4050	4050	4050	0
138	20230908	174000	62495465	4050	4050	4050	4050	0
139	20230908	173900	62495465	4050	4050	4050	4050	0
140	20230908	173800	62495465	4050	4050	4050	4050	0
141	20230908	173700	62495465	4050	4050	4050	4050	0
142	20230908	173600	62495465	4050	4050	4050	4050	0
143	20230908	173500	62495465	4050	4050	4050	4050	0
144	20230908	173400	62495465	4050	4050	4050	4050	0
145	20230908	173300	62495465	4050	4050	4050	4050	0
146	20230908	173200	62495465	4050	4050	4050	4050	0
147	20230908	173100	62495465	4050	4050	4050	4050	0
148	20230908	173000	62495465	4050	4050	4050	4050	0
149	20230908	172900	62495465	4050	4050	4050	4050	0
150	20230908	172800	62495465	4050	4050	4050	4050	0
151	20230908	172700	62495465	4050	4050	4050	4050	0
152	20230908	172600	62495465	4050	4050	4050	4050	119
153	20230908	172500	62495465	4050	4050	4050	4050	0
154	20230908	172400	62495465	4050	4050	4050	4050	0
155	20230908	172300	62495465	4050	4050	4050	4050	0
156	20230908	172200	62495465	4050	4050	4050	4050	0
157	20230908	172100	62495465	4050	4050	4050	4050	0
158	20230908	172000	62495465	4050	4050	4050	4050	0
159	20230908	171900	62495465	4050	4050	4050	4050	0
160	20230908	171800	62495465	4050	4050	4050	4050	0
161	20230908	171700	62495465	4050	4050	4050	4050	0
162	20230908	171600	62495465	4050	4050	4050	4050	0
163	20230908	171500	62495465	4050	4050	4050	4050	0
164	20230908	171400	62495465	4050	4050	4050	4050	0
165	20230908	171300	62495465	4050	4050	4050	4050	0
166	20230908	171200	62495465	4050	4050	4050	4050	0
167	20230908	171100	62495465	4050	4050	4050	4050	0
168	20230908	171000	62495465	4050	4050	4050	4050	0
169	20230908	170900	62495465	4050	4050	4050	4050	0
170	20230908	170800	62495465	4050	4050	4050	4050	0
171	20230908	170700	62495465	4050	4050	4050	4050	0
172	20230908	170600	62495465	4050	4050	4050	4050	0
173	20230908	170500	62495465	4050	4050	4050	4050	0
174	20230908	170400	62495465	4050	4050	4050	4050	0
175	20230908	170300	62495465	4050	4050	4050	4050	0
176	20230908	170200	62495465	4050	4050	4050	4050	0
177	20230908	170100	62495465	4050	4050	4050	4050	0
178	20230908	170000	62495465	4050	4050	4050	4050	0
179	20230908	165900	62495465	4050	4050	4050	4050	0
180	20230908	165800	62495465	4050	4050	4050	4050	0
181	20230908	165700	62495465	4050	4050	4050	4050	0
182	20230908	165600	62495465	4050	4050	4050	4050	119
183	20230908	165500	62495465	4050	4050	4050	4050	0
184	20230908	165400	62495465	4050	4050	4050	4050	0
185	20230908	165300	62495465	4050	4050	4050	4050	0
186	20230908	165200	62495465	4050	4050	4050	4050	0
187	20230908	165100	62495465	4050	4050	4050	4050	0
188	20230908	165000	62495465	4050	4050	4050	4050	0
189	20230908	164900	62495465	4050	4050	4050	4050	0
190	20230908	164800	62495465	4050	4050	4050	4050	0
191	20230908	164700	62495465	4050	4050	4050	4050	0
192	20230908	164600	62495465	4050	4050	4050	4050	0
193	20230908	164500	62495465	4050	4050	4050	4050	0
194	20230908	164400	62495465	4050	4050	4050	4050	0
195	20230908	164300	62495465	4050	4050	4050	4050	0
196	20230908	164200	62495465	4050	4050	4050	4050	0
197	20230908	164100	62495465	4050	4050	4050	4050	0
198	20230908	164000	62495465	4050	4050	4050	4050	0
199	20230908	163900	62495465	4050	4050	4050	4050	0
200	20230908	163800	62495465	4050	4050	4050	4050	0
201	20230908	163700	62495465	4050	4050	4050	4050	0
202	20230908	163600	62495465	4050	4050	4050	4050	0
203	20230908	163500	62495465	4050	4050	4050	4050	0
204	20230908	163400	62495465	4050	4050	4050	4050	0
205	20230908	163300	62495465	4050	4050	4050	4050	0
206	20230908	163200	62495465	4050	4050	4050	4050	0
207	20230908	163100	62495465	4050	4050	4050	4050	0
208	20230908	163000	62495465	4050	4050	4050	4050	0
209	20230908	162900	62495465	4050	4050	4050	4050	0
210	20230908	162800	62495465	4050	4050	4050	4050	0
211	20230908	162700	62495465	4050	4050	4050	4050	0
212	20230908	162600	62495465	4050	4050	4050	4050	119
213	20230908	162500	62495465	4050	4050	4050	4050	0
214	20230908	162400	62495465	4050	4050	4050	4050	0
215	20230908	162300	62495465	4050	4050	4050	4050	0
216	20230908	162200	62495465	4050	4050	4050	4050	0
217	20230908	162100	62495465	4050	4050	4050	4050	0
218	20230908	162000	62495465	4050	4050	4050	4050	0
219	20230908	161900	62495465	4050	4050	4050	4050	0
220	20230908	161800	62495465	4050	4050	4050	4050	0
221	20230908	161700	62495465	4050	4050	4050	4050	0
222	20230908	161600	62495465	4050	4050	4050	4050	0
223	20230908	161500	62495465	4050	4050	4050	4050	0
224	20230908	161400	62495465	4050	4050	4050	4050	0
225	20230908	161300	62495465	4050	4050	4050	4050	0
226	20230908	161200	62495465	4050	4050	4050	4050	0
227	20230908	161100	62495465	4050	4050	4050	4050	0
228	20230908	161000	62495465	4050	4050	4050	4050	0
229	20230908	160900	62495465	4050	4050	4050	4050	0
230	20230908	160800	62495465	4050	4050	4050	4050	0
231	20230908	160700	62495465	4050	4050	4050	4050	0
232	20230908	160600	62495465	4050	4050	4050	4050	0
233	20230908	160500	62495465	4050	4050	4050	4050	0
234	20230908	160400	62495465	4050	4050	4050	4050	0
235	20230908	160300	62495465	4050	4050	4050	4050	0
236	20230908	160200	62495465	4050	4050	4050	4050	0
237	20230908	160100	62495465	4050	4050	4050	4050	0
238	20230908	160000	62495465	4050	4050	4050	4050	0
239	20230908	155900	62495465	4050	4050	4050	4050	0
240	20230908	155800	62495465	4050	4050	4050	4050	0
241	20230908	155700	62495465	4050	4050	4050	4050	0
242	20230908	155600	62495465	4050	4050	4050	4050	119
243	20230908	155500	62495465	4050	4050	4050	4050	0
244	20230908	155400	62495465	4050	4050	4050	4050	0
245	20230908	155300	62495465	4050	4050	4050	4050	0
246	20230908	155200	62495465	4050	4050	4050	4050	0
247	20230908	155100	62495465	4050	4050	4050	4050	0
248	20230908	155000	62495465	4050	4050	4050	4050	0
249	20230908	154900	62495465	4050	4050	4050	4050	0
250	20230908	154800	62495465	4050	4050	4050	4050	0
251	20230908	154700	62495465	4050	4050	4050	4050	0
252	20230908	154600	62495465	4050	4050	4050	4050	0
253	20230908	154500	62495465	4050	4050	4050	4050	0
254	20230908	154400	62495465	4050	4050	4050	4050	0
255	20230908	154300	62495465	4050	4050	4050	4050	0
256	20230908	154200	62495465	4050	4050	4050	4050	0
257	20230908	154100	62495465	4050	4050	4050	4050	0
258	20230908	154000	62495465	4050	4050	4050	4050	0
259	20230908	153900	62495465	4050	4050	4050	4050	0
260	20230908	153800	62495465	4050	4050	4050	4050	0
261	20230908	153700	62495465	4050	4050	4050	4050	0
262	20230908	153600	62495465	4050	4050	4050	4050	0
263	20230908	153500	62495465	4050	4050	4050	4050	0
264	20230908	153400	62495465	4050	4050	4050	4050	0
265	20230908	153300	62495465	4050	4050	4050	4050	0
266	20230908	153200	62495465	4050	4050	4050	4050	0
267	20230908	153100	62495465	4050	4050	4050	4050	0
268	20230908	153000	62495465	4050	4050	4050	4050	119
269	20230908	152900	62013515	4050	4050	4050	4050	0
270	20230908	152800	62013515	4050	4050	4050	4050	0
271	20230908	152700	62013515	4050	4050	4050	4050	0
272	20230908	152600	62013515	4050	4050	4050	4050	0
273	20230908	152500	62013515	4050	4050	4050	4050	0
274	20230908	152400	62013515	4050	4050	4050	4050	0
275	20230908	152300	62013515	4050	4050	4050	4050	0
276	20230908	152200	62013515	4050	4050	4050	4050	0
277	20230908	152100	62013515	4050	4050	4050	4050	0
278	20230908	152000	62013515	4050	4050	4050	4050	0
279	20230908	151900	62013515	4050	4050	4050	4050	0
280	20230908	151800	62013515	4050	4030	4050	4030	79
281	20230908	151700	61694945	4030	4040	4040	4030	524
282	20230908	151600	59581715	4050	4050	4050	4050	0
283	20230908	151500	59581715	4050	4050	4050	4050	22
284	20230908	151400	59492615	4050	4050	4050	4050	0
285	20230908	151300	59492615	4050	4050	4050	4050	1
286	20230908	151200	59488565	4050	4045	4050	4045	10
287	20230908	151100	59448110	4040	4040	4040	4040	0
288	20230908	151000	59448110	4040	4040	4040	4040	2
289	20230908	150900	59440030	4045	4045	4045	4045	0
290	20230908	150800	59440030	4045	4045	4045	4045	0
291	20230908	150700	59440030	4045	4045	4045	4045	31
292	20230908	150600	59314635	4030	4035	4035	4030	71
293	20230908	150500	59028495	4030	4030	4030	4030	799
294	20230908	150400	55808525	4035	4035	4035	4035	5
295	20230908	150300	55788350	4035	4035	4035	4035	0
296	20230908	150200	55788350	4035	4035	4035	4035	10
297	20230908	150100	55748000	4040	4040	4040	4040	0
298	20230908	150000	55748000	4040	4040	4040	4040	0
299	20230908	145900	55748000	4040	4040	4040	4040	0
300	20230908	145800	55748000	4040	4040	4040	4040	0
301	20230908	145700	55748000	4040	4040	4040	4040	20
302	20230908	145600	55667200	4045	4045	4045	4045	0
303	20230908	145500	55667200	4045	4045	4045	4045	0
304	20230908	145400	55667200	4045	4045	4045	4045	0
305	20230908	145300	55667200	4045	4045	4045	4045	0
306	20230908	145200	55667200	4045	4045	4045	4045	0
307	20230908	145100	55667200	4045	4045	4045	4045	0
308	20230908	145000	55667200	4045	4045	4045	4045	0
309	20230908	144900	55667200	4045	4045	4045	4045	0
310	20230908	144800	55667200	4045	4045	4045	4045	0
311	20230908	144700	55667200	4045	4045	4045	4045	200
312	20230908	144600	54858200	4050	4050	4050	4050	0
313	20230908	144500	54858200	4050	4050	4050	4050	0
314	20230908	144400	54858200	4050	4050	4050	4050	0
315	20230908	144300	54858200	4050	4050	4050	4050	0
316	20230908	144200	54858200	4050	4050	4050	4050	0
317	20230908	144100	54858200	4050	4050	4050	4050	0
318	20230908	144000	54858200	4050	4050	4050	4050	0
319	20230908	143900	54858200	4050	4050	4050	4050	0
320	20230908	143800	54858200	4050	4050	4050	4050	0
321	20230908	143700	54858200	4050	4050	4050	4050	0
322	20230908	143600	54858200	4050	4050	4050	4050	0
323	20230908	143500	54858200	4050	4050	4050	4050	0
324	20230908	143400	54858200	4050	4050	4050	4050	0
325	20230908	143300	54858200	4050	4050	4050	4050	0
326	20230908	143200	54858200	4050	4050	4050	4050	0
327	20230908	143100	54858200	4050	4050	4050	4050	0
328	20230908	143000	54858200	4050	4050	4050	4050	0
329	20230908	142900	54858200	4050	4050	4050	4050	0
330	20230908	142800	54858200	4050	4050	4050	4050	0
331	20230908	142700	54858200	4050	4050	4050	4050	0
332	20230908	142600	54858200	4050	4050	4050	4050	0
333	20230908	142500	54858200	4050	4050	4050	4050	0
334	20230908	142400	54858200	4050	4050	4050	4050	0
335	20230908	142300	54858200	4050	4050	4050	4050	0
336	20230908	142200	54858200	4050	4050	4050	4050	0
337	20230908	142100	54858200	4050	4050	4050	4050	0
338	20230908	142000	54858200	4050	4050	4050	4050	0
339	20230908	141900	54858200	4050	4050	4050	4050	0
340	20230908	141800	54858200	4050	4050	4050	4050	0
341	20230908	141700	54858200	4050	4050	4050	4050	0
342	20230908	141600	54858200	4050	4050	4050	4050	0
343	20230908	141500	54858200	4050	4050	4050	4050	0
344	20230908	141400	54858200	4050	4050	4050	4050	0
345	20230908	141300	54858200	4050	4050	4050	4050	0
346	20230908	141200	54858200	4050	4050	4050	4050	0
347	20230908	141100	54858200	4050	4050	4050	4050	0
348	20230908	141000	54858200	4050	4050	4050	4050	0
349	20230908	140900	54858200	4050	4050	4050	4050	0
350	20230908	140800	54858200	4050	4050	4050	4050	0
351	20230908	140700	54858200	4050	4050	4050	4050	0
352	20230908	140600	54858200	4050	4050	4050	4050	0
353	20230908	140500	54858200	4050	4050	4050	4050	100
354	20230908	140400	54453200	4050	4050	4050	4050	0
355	20230908	140300	54453200	4050	4050	4050	4050	0
356	20230908	140200	54453200	4050	4050	4050	4050	0
357	20230908	140100	54453200	4050	4050	4050	4050	0
358	20230908	140000	54453200	4050	4050	4050	4050	0
359	20230908	135900	54453200	4050	4050	4050	4050	0
360	20230908	135800	54453200	4050	4050	4050	4050	0
361	20230908	135700	54453200	4050	4050	4050	4050	0
362	20230908	135600	54453200	4050	4050	4050	4050	0
363	20230908	135500	54453200	4050	4050	4050	4050	0
364	20230908	135400	54453200	4050	4050	4050	4050	0
365	20230908	135300	54453200	4050	4050	4050	4050	0
366	20230908	135200	54453200	4050	4050	4050	4050	0
367	20230908	135100	54453200	4050	4050	4050	4050	0
368	20230908	135000	54453200	4050	4050	4050	4050	0
369	20230908	134900	54453200	4050	4050	4050	4050	0
370	20230908	134800	54453200	4050	4050	4050	4050	0
371	20230908	134700	54453200	4050	4050	4050	4050	0
372	20230908	134600	54453200	4050	4050	4050	4050	0
373	20230908	134500	54453200	4050	4050	4050	4050	0
374	20230908	134400	54453200	4050	4050	4050	4050	0
375	20230908	134300	54453200	4050	4050	4050	4050	4
376	20230908	134200	54437000	4030	4030	4030	4030	0
377	20230908	134100	54437000	4030	4040	4040	4030	66
378	20230908	134000	54170620	4045	4045	4045	4045	0
379	20230908	133900	54170620	4045	4045	4045	4045	11
380	20230908	133800	54126125	4050	4050	4050	4050	0
381	20230908	133700	54126125	4050	4050	4050	4050	0
382	20230908	133600	54126125	4050	4050	4050	4050	0
383	20230908	133500	54126125	4050	4050	4050	4050	0
384	20230908	133400	54126125	4050	4050	4050	4050	0
385	20230908	133300	54126125	4050	4050	4050	4050	0
386	20230908	133200	54126125	4050	4050	4050	4050	0
387	20230908	133100	54126125	4050	4050	4050	4050	2
388	20230908	133000	54118025	4050	4050	4050	4050	0
389	20230908	132900	54118025	4050	4050	4050	4050	3
390	20230908	132800	54105875	4050	4050	4050	4050	0
391	20230908	132700	54105875	4050	4050	4050	4050	0
392	20230908	132600	54105875	4050	4050	4050	4050	0
393	20230908	132500	54105875	4050	4050	4050	4050	0
394	20230908	132400	54105875	4050	4050	4050	4050	0
395	20230908	132300	54105875	4050	4050	4050	4050	3
396	20230908	132200	54093725	4045	4045	4045	4045	0
397	20230908	132100	54093725	4045	4045	4045	4045	10
398	20230908	132000	54053275	4050	4050	4050	4050	0
399	20230908	131900	54053275	4050	4050	4050	4050	0
400	20230908	131800	54053275	4050	4050	4050	4050	0
401	20230908	131700	54053275	4050	4050	4050	4050	0
402	20230908	131600	54053275	4050	4050	4050	4050	0
403	20230908	131500	54053275	4050	4050	4050	4050	0
404	20230908	131400	54053275	4050	4050	4050	4050	0
405	20230908	131300	54053275	4050	4050	4050	4050	10
406	20230908	131200	54012775	4050	4050	4050	4050	10
407	20230908	131100	53972275	4060	4060	4060	4060	0
408	20230908	131000	53972275	4060	4060	4060	4060	0
409	20230908	130900	53972275	4060	4060	4060	4060	0
410	20230908	130800	53972275	4060	4060	4060	4060	0
411	20230908	130700	53972275	4060	4060	4060	4060	2
412	20230908	130600	53964155	4045	4045	4045	4045	0
413	20230908	130500	53964155	4045	4045	4045	4045	0
414	20230908	130400	53964155	4045	4045	4045	4045	132
415	20230908	130300	53430215	4050	4050	4050	4050	0
416	20230908	130200	53430215	4050	4050	4050	4050	0
417	20230908	130100	53430215	4050	4050	4050	4050	0
418	20230908	130000	53430215	4050	4050	4050	4050	0
419	20230908	125900	53430215	4050	4050	4050	4050	0
420	20230908	125800	53430215	4050	4050	4050	4050	0
421	20230908	125700	53430215	4050	4050	4050	4050	0
422	20230908	125600	53430215	4050	4050	4050	4050	0
423	20230908	125500	53430215	4050	4050	4050	4050	0
424	20230908	125400	53430215	4050	4050	4050	4050	0
425	20230908	125300	53430215	4050	4050	4050	4050	400
426	20230908	125200	51810215	4060	4060	4060	4060	0
427	20230908	125100	51810215	4060	4060	4060	4060	0
428	20230908	125000	51810215	4060	4060	4060	4060	0
429	20230908	124900	51810215	4060	4060	4060	4060	0
430	20230908	124800	51810215	4060	4060	4060	4060	0
431	20230908	124700	51810215	4060	4060	4060	4060	0
432	20230908	124600	51810215	4060	4060	4060	4060	0
433	20230908	124500	51810215	4060	4060	4060	4060	0
434	20230908	124400	51810215	4060	4060	4060	4060	0
435	20230908	124300	51810215	4060	4060	4060	4060	0
436	20230908	124200	51810215	4060	4060	4060	4060	0
437	20230908	124100	51810215	4060	4060	4060	4060	0
438	20230908	124000	51810215	4060	4060	4060	4060	0
439	20230908	123900	51810215	4060	4055	4060	4055	50
440	20230908	123800	51607240	4060	4060	4060	4060	0
441	20230908	123700	51607240	4060	4060	4060	4060	0
442	20230908	123600	51607240	4060	4060	4060	4060	0
443	20230908	123500	51607240	4060	4060	4060	4060	0
444	20230908	123400	51607240	4060	4060	4060	4060	0
445	20230908	123300	51607240	4060	4055	4060	4055	150
446	20230908	123200	50998685	4050	4050	4050	4050	30
447	20230908	123100	50877185	4050	4050	4050	4050	0
448	20230908	123000	50877185	4050	4050	4050	4050	0
449	20230908	122900	50877185	4050	4050	4050	4050	0
450	20230908	122800	50877185	4050	4050	4050	4050	0
451	20230908	122700	50877185	4050	4050	4050	4050	0
452	20230908	122600	50877185	4050	4050	4050	4050	0
453	20230908	122500	50877185	4050	4050	4050	4050	0
454	20230908	122400	50877185	4050	4050	4050	4050	0
455	20230908	122300	50877185	4050	4050	4050	4050	0
456	20230908	122200	50877185	4050	4050	4050	4050	0
457	20230908	122100	50877185	4050	4050	4050	4050	0
458	20230908	122000	50877185	4050	4050	4050	4050	1
459	20230908	121900	50873135	4050	4050	4050	4050	1
460	20230908	121800	50869085	4050	4060	4060	4050	21
461	20230908	121700	50783895	4070	4070	4070	4070	3
462	20230908	121600	50771685	4065	4065	4065	4065	0
463	20230908	121500	50771685	4065	4065	4065	4065	0
464	20230908	121400	50771685	4065	4065	4065	4065	0
465	20230908	121300	50771685	4065	4065	4065	4065	0
466	20230908	121200	50771685	4065	4065	4065	4065	0
467	20230908	121100	50771685	4065	4065	4065	4065	0
468	20230908	121000	50771685	4065	4065	4065	4065	3
469	20230908	120900	50759490	4070	4070	4070	4070	0
470	20230908	120800	50759490	4070	4070	4070	4070	0
471	20230908	120700	50759490	4070	4070	4070	4070	0
472	20230908	120600	50759490	4070	4070	4070	4070	0
473	20230908	120500	50759490	4070	4070	4070	4070	0
474	20230908	120400	50759490	4070	4070	4070	4070	0
475	20230908	120300	50759490	4070	4070	4070	4070	0
476	20230908	120200	50759490	4070	4070	4070	4070	0
477	20230908	120100	50759490	4070	4070	4070	4070	5
478	20230908	120000	50739140	4065	4065	4065	4065	10
479	20230908	115900	50698490	4070	4070	4070	4070	0
480	20230908	115800	50698490	4070	4070	4070	4070	0
481	20230908	115700	50698490	4070	4070	4070	4070	0
482	20230908	115600	50698490	4070	4070	4070	4070	0
483	20230908	115500	50698490	4070	4070	4070	4070	0
484	20230908	115400	50698490	4070	4070	4070	4070	0
485	20230908	115300	50698490	4070	4070	4070	4070	0
486	20230908	115200	50698490	4070	4070	4070	4070	0
487	20230908	115100	50698490	4070	4070	4070	4070	0
488	20230908	115000	50698490	4070	4070	4070	4070	10
489	20230908	114900	50657790	4070	4070	4070	4070	78
490	20230908	114800	50340330	4070	4070	4070	4070	0
491	20230908	114700	50340330	4070	4070	4070	4070	0
492	20230908	114600	50340330	4070	4070	4070	4070	0
493	20230908	114500	50340330	4070	4070	4070	4070	0
494	20230908	114400	50340330	4070	4070	4070	4070	90
495	20230908	114300	49974030	4070	4070	4070	4070	4
496	20230908	114200	49957750	4070	4070	4070	4070	0
497	20230908	114100	49957750	4070	4070	4070	4070	0
498	20230908	114000	49957750	4070	4070	4070	4070	0
499	20230908	113900	49957750	4070	4070	4070	4070	0
500	20230908	113800	49957750	4070	4070	4070	4070	0
501	20230908	113700	49957750	4070	4070	4070	4070	0
502	20230908	113600	49957750	4070	4070	4070	4070	0
503	20230908	113500	49957750	4070	4070	4070	4070	0
504	20230908	113400	49957750	4070	4070	4070	4070	0
505	20230908	113300	49957750	4070	4070	4070	4070	0
506	20230908	113200	49957750	4070	4070	4070	4070	0
507	20230908	113100	49957750	4070	4070	4070	4070	0
508	20230908	113000	49957750	4070	4070	4070	4070	2
509	20230908	112900	49949610	4070	4070	4070	4070	0
510	20230908	112800	49949610	4070	4070	4070	4070	0
511	20230908	112700	49949610	4070	4070	4070	4070	0
512	20230908	112600	49949610	4070	4070	4070	4070	0
513	20230908	112500	49949610	4070	4070	4070	4070	0
514	20230908	112400	49949610	4070	4070	4070	4070	0
515	20230908	112300	49949610	4070	4070	4070	4070	0
516	20230908	112200	49949610	4070	4070	4070	4070	0
517	20230908	112100	49949610	4070	4070	4070	4070	0
518	20230908	112000	49949610	4070	4070	4070	4070	0
519	20230908	111900	49949610	4070	4070	4070	4070	0
520	20230908	111800	49949610	4070	4070	4070	4070	0
521	20230908	111700	49949610	4070	4070	4070	4070	1
522	20230908	111600	49945540	4060	4060	4060	4060	400
523	20230908	111500	48321540	4070	4070	4070	4070	0
524	20230908	111400	48321540	4070	4070	4070	4070	0
525	20230908	111300	48321540	4070	4070	4070	4070	0
526	20230908	111200	48321540	4070	4070	4070	4070	0
527	20230908	111100	48321540	4070	4070	4070	4070	0
528	20230908	111000	48321540	4070	4070	4070	4070	0
529	20230908	110900	48321540	4070	4070	4070	4070	0
530	20230908	110800	48321540	4070	4070	4070	4070	0
531	20230908	110700	48321540	4070	4070	4070	4070	0
532	20230908	110600	48321540	4070	4070	4070	4070	2
533	20230908	110500	48313400	4050	4050	4050	4050	0
534	20230908	110400	48313400	4050	4050	4050	4050	0
535	20230908	110300	48313400	4050	4050	4050	4050	0
536	20230908	110200	48313400	4050	4050	4050	4050	0
537	20230908	110100	48313400	4050	4050	4050	4050	0
538	20230908	110000	48313400	4050	4050	4050	4050	0
539	20230908	105900	48313400	4050	4050	4050	4050	0
540	20230908	105800	48313400	4050	4050	4050	4050	0
541	20230908	105700	48313400	4050	4050	4050	4050	0
542	20230908	105600	48313400	4050	4050	4050	4050	0
543	20230908	105500	48313400	4050	4050	4050	4050	0
544	20230908	105400	48313400	4050	4050	4050	4050	0
545	20230908	105300	48313400	4050	4050	4050	4050	600
546	20230908	105200	45883400	4070	4070	4070	4070	0
547	20230908	105100	45883400	4070	4070	4070	4070	0
548	20230908	105000	45883400	4070	4070	4070	4070	0
549	20230908	104900	45883400	4070	4070	4070	4070	0
550	20230908	104800	45883400	4070	4070	4070	4070	1
551	20230908	104700	45879330	4050	4050	4050	4050	0
552	20230908	104600	45879330	4050	4050	4050	4050	0
553	20230908	104500	45879330	4050	4050	4050	4050	0
554	20230908	104400	45879330	4050	4050	4050	4050	0
555	20230908	104300	45879330	4050	4050	4050	4050	0
556	20230908	104200	45879330	4050	4050	4050	4050	0
557	20230908	104100	45879330	4050	4050	4050	4050	0
558	20230908	104000	45879330	4050	4050	4050	4050	0
559	20230908	103900	45879330	4050	4050	4050	4050	0
560	20230908	103800	45879330	4050	4050	4050	4050	0
561	20230908	103700	45879330	4050	4050	4050	4050	1
562	20230908	103600	45875280	4085	4085	4085	4085	0
563	20230908	103500	45875280	4085	4085	4085	4085	0
564	20230908	103400	45875280	4085	4085	4085	4085	0
565	20230908	103300	45875280	4085	4085	4085	4085	0
566	20230908	103200	45875280	4085	4085	4085	4085	0
567	20230908	103100	45875280	4085	4085	4085	4085	0
568	20230908	103000	45875280	4085	4085	4085	4085	0
569	20230908	102900	45875280	4085	4085	4085	4085	0
570	20230908	102800	45875280	4085	4085	4085	4085	0
571	20230908	102700	45875280	4085	4085	4085	4085	3
572	20230908	102600	45863025	4085	4085	4085	4085	0
573	20230908	102500	45863025	4085	4085	4085	4085	0
574	20230908	102400	45863025	4085	4060	4085	4060	35
575	20230908	102300	45720755	4060	4055	4060	4055	20
576	20230908	102200	45639630	4055	4055	4055	4055	0
577	20230908	102100	45639630	4055	4055	4055	4055	0
578	20230908	102000	45639630	4055	4055	4055	4055	0
579	20230908	101900	45639630	4055	4055	4055	4055	0
580	20230908	101800	45639630	4055	4055	4055	4055	0
581	20230908	101700	45639630	4055	4055	4055	4055	0
582	20230908	101600	45639630	4055	4055	4055	4055	0
583	20230908	101500	45639630	4055	4055	4055	4055	0
584	20230908	101400	45639630	4055	4055	4055	4055	3
585	20230908	101300	45627465	4030	4030	4030	4030	0
586	20230908	101200	45627465	4030	4030	4030	4030	0
587	20230908	101100	45627465	4030	4040	4040	4030	2000
588	20230908	101000	37561670	4040	4040	4040	4040	1
589	20230908	100900	37557630	4065	4055	4065	4055	50
590	20230908	100800	37354450	4030	4030	4030	4030	1
591	20230908	100700	37350420	4030	4030	4030	4030	0
592	20230908	100600	37350420	4030	4030	4030	4030	1
593	20230908	100500	37346390	4060	4060	4060	4060	10
594	20230908	100400	37305790	4060	4060	4060	4060	1
595	20230908	100300	37301730	4055	4055	4055	4055	0
596	20230908	100200	37301730	4055	4055	4055	4055	0
597	20230908	100100	37301730	4055	4055	4055	4055	0
598	20230908	100000	37301730	4055	4050	4055	4050	354
599	20230908	095900	35866435	4050	4050	4050	4050	0
600	20230908	095800	35866435	4050	4050	4050	4050	0
601	20230908	095700	35866435	4050	4050	4050	4050	0
602	20230908	095600	35866435	4050	4050	4050	4050	10
603	20230908	095500	35825935	4050	4050	4050	4050	0
604	20230908	095400	35825935	4050	4050	4050	4050	0
605	20230908	095300	35825935	4050	4050	4050	4050	10
606	20230908	095200	35785435	4060	4060	4060	4060	0
607	20230908	095100	35785435	4060	4060	4060	4060	0
608	20230908	095000	35785435	4060	4060	4060	4060	0
609	20230908	094900	35785435	4060	4060	4060	4060	0
610	20230908	094800	35785435	4060	4060	4060	4060	0
611	20230908	094700	35785435	4060	4060	4060	4060	0
612	20230908	094600	35785435	4060	4060	4060	4060	0
613	20230908	094500	35785435	4060	4060	4060	4060	0
614	20230908	094400	35785435	4060	4060	4060	4060	0
615	20230908	094300	35785435	4060	4060	4060	4060	0
616	20230908	094200	35785435	4060	4060	4060	4060	44
617	20230908	094100	35606795	4060	4060	4060	4060	0
618	20230908	094000	35606795	4060	4060	4060	4060	93
619	20230908	093900	35229215	4060	4060	4060	4060	3
620	20230908	093800	35217035	4065	4065	4065	4065	0
621	20230908	093700	35217035	4065	4065	4065	4065	0
622	20230908	093600	35217035	4065	4065	4065	4065	35
623	20230908	093500	35074760	4065	4065	4065	4065	1200
624	20230908	093400	30196760	4065	4065	4065	4065	3
625	20230908	093300	30184565	4050	4050	4050	4050	0
626	20230908	093200	30184565	4050	4050	4060	4050	700
627	20230908	093100	27347365	4050	4055	4055	4050	320
628	20230908	093000	26050865	4055	4055	4055	4055	20
629	20230908	092900	25969765	4060	4060	4060	4060	0
630	20230908	092800	25969765	4060	4060	4060	4060	500
631	20230908	092700	23939765	4060	4045	4060	4045	100
632	20230908	092600	23534905	4045	4025	4045	4025	1900
633	20230908	092500	15873940	4020	4025	4025	4020	141
634	20230908	092400	15307070	4040	4040	4040	4040	20
635	20230908	092300	15226270	4045	4045	4045	4045	0
636	20230908	092200	15226270	4045	4045	4045	4045	0
637	20230908	092100	15226270	4045	4045	4045	4045	0
638	20230908	092000	15226270	4045	4045	4045	4045	5
639	20230908	091900	15206045	4020	4045	4045	4020	5
640	20230908	091800	15185895	4045	4045	4045	4045	0
641	20230908	091700	15185895	4045	4045	4045	4045	0
642	20230908	091600	15185895	4045	4045	4045	4045	0
643	20230908	091500	15185895	4045	4035	4045	4035	22
644	20230908	091400	15097085	4035	4035	4045	4020	2154
645	20230908	091300	6390145	4015	4015	4015	4015	0
646	20230908	091200	6390145	4015	4015	4015	4015	100
647	20230908	091100	5988645	4040	4040	4040	4040	50
648	20230908	091000	5786645	4015	4020	4020	4015	336
649	20230908	090900	4436435	4020	4025	4025	4020	354
650	20230908	090800	3013210	4025	4025	4025	4025	0
651	20230908	090700	3013210	4025	4025	4025	4025	0
652	20230908	090600	3013210	4025	4025	4025	4025	63
653	20230908	090500	2759635	4025	4030	4030	4025	139
654	20230908	090400	2199935	4030	4030	4030	4030	0
655	20230908	090300	2199935	4030	4030	4030	4030	50
656	20230908	090200	1998435	4055	4055	4055	4055	94
657	20230908	090100	1617265	4025	4030	4030	4025	140
658	20230908	090000	1053700	4100	4100	4100	4100	257