KissMeData/094800/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	194600	53964845	4080	4080	4080	4080	428
3	20230908	194500	53964845	4080	4080	4080	4080	0
4	20230908	194400	53964845	4080	4080	4080	4080	0
5	20230908	194300	53964845	4080	4080	4080	4080	0
6	20230908	194200	53964845	4080	4080	4080	4080	0
7	20230908	194100	53964845	4080	4080	4080	4080	0
8	20230908	194000	53964845	4080	4080	4080	4080	0
9	20230908	193900	53964845	4080	4080	4080	4080	0
10	20230908	193800	53964845	4080	4080	4080	4080	0
11	20230908	193700	53964845	4080	4080	4080	4080	0
12	20230908	193600	53964845	4080	4080	4080	4080	0
13	20230908	193500	53964845	4080	4080	4080	4080	0
14	20230908	193400	53964845	4080	4080	4080	4080	0
15	20230908	193300	53964845	4080	4080	4080	4080	0
16	20230908	193200	53964845	4080	4080	4080	4080	0
17	20230908	193100	53964845	4080	4080	4080	4080	0
18	20230908	193000	53964845	4080	4080	4080	4080	0
19	20230908	192900	53964845	4080	4080	4080	4080	0
20	20230908	192800	53964845	4080	4080	4080	4080	0
21	20230908	192700	53964845	4080	4080	4080	4080	0
22	20230908	192600	53964845	4080	4080	4080	4080	0
23	20230908	192500	53964845	4080	4080	4080	4080	0
24	20230908	192400	53964845	4080	4080	4080	4080	0
25	20230908	192300	53964845	4080	4080	4080	4080	0
26	20230908	192200	53964845	4080	4080	4080	4080	0
27	20230908	192100	53964845	4080	4080	4080	4080	0
28	20230908	192000	53964845	4080	4080	4080	4080	0
29	20230908	191900	53964845	4080	4080	4080	4080	0
30	20230908	191800	53964845	4080	4080	4080	4080	0
31	20230908	191700	53964845	4080	4080	4080	4080	0
32	20230908	191600	53964845	4080	4080	4080	4080	428
33	20230908	191500	53964845	4080	4080	4080	4080	0
34	20230908	191400	53964845	4080	4080	4080	4080	0
35	20230908	191300	53964845	4080	4080	4080	4080	0
36	20230908	191200	53964845	4080	4080	4080	4080	0
37	20230908	191100	53964845	4080	4080	4080	4080	0
38	20230908	191000	53964845	4080	4080	4080	4080	0
39	20230908	190900	53964845	4080	4080	4080	4080	0
40	20230908	190800	53964845	4080	4080	4080	4080	0
41	20230908	190700	53964845	4080	4080	4080	4080	0
42	20230908	190600	53964845	4080	4080	4080	4080	0
43	20230908	190500	53964845	4080	4080	4080	4080	0
44	20230908	190400	53964845	4080	4080	4080	4080	0
45	20230908	190300	53964845	4080	4080	4080	4080	0
46	20230908	190200	53964845	4080	4080	4080	4080	0
47	20230908	190100	53964845	4080	4080	4080	4080	0
48	20230908	190000	53964845	4080	4080	4080	4080	0
49	20230908	185900	53964845	4080	4080	4080	4080	0
50	20230908	185800	53964845	4080	4080	4080	4080	0
51	20230908	185700	53964845	4080	4080	4080	4080	0
52	20230908	185600	53964845	4080	4080	4080	4080	0
53	20230908	185500	53964845	4080	4080	4080	4080	0
54	20230908	185400	53964845	4080	4080	4080	4080	0
55	20230908	185300	53964845	4080	4080	4080	4080	0
56	20230908	185200	53964845	4080	4080	4080	4080	0
57	20230908	185100	53964845	4080	4080	4080	4080	0
58	20230908	185000	53964845	4080	4080	4080	4080	0
59	20230908	184900	53964845	4080	4080	4080	4080	0
60	20230908	184800	53964845	4080	4080	4080	4080	0
61	20230908	184700	53964845	4080	4080	4080	4080	0
62	20230908	184600	53964845	4080	4080	4080	4080	428
63	20230908	184500	53964845	4080	4080	4080	4080	0
64	20230908	184400	53964845	4080	4080	4080	4080	0
65	20230908	184300	53964845	4080	4080	4080	4080	0
66	20230908	184200	53964845	4080	4080	4080	4080	0
67	20230908	184100	53964845	4080	4080	4080	4080	0
68	20230908	184000	53964845	4080	4080	4080	4080	0
69	20230908	183900	53964845	4080	4080	4080	4080	0
70	20230908	183800	53964845	4080	4080	4080	4080	0
71	20230908	183700	53964845	4080	4080	4080	4080	0
72	20230908	183600	53964845	4080	4080	4080	4080	0
73	20230908	183500	53964845	4080	4080	4080	4080	0
74	20230908	183400	53964845	4080	4080	4080	4080	0
75	20230908	183300	53964845	4080	4080	4080	4080	0
76	20230908	183200	53964845	4080	4080	4080	4080	0
77	20230908	183100	53964845	4080	4080	4080	4080	0
78	20230908	183000	53964845	4080	4080	4080	4080	0
79	20230908	182900	53964845	4080	4080	4080	4080	0
80	20230908	182800	53964845	4080	4080	4080	4080	0
81	20230908	182700	53964845	4080	4080	4080	4080	0
82	20230908	182600	53964845	4080	4080	4080	4080	0
83	20230908	182500	53964845	4080	4080	4080	4080	0
84	20230908	182400	53964845	4080	4080	4080	4080	0
85	20230908	182300	53964845	4080	4080	4080	4080	0
86	20230908	182200	53964845	4080	4080	4080	4080	0
87	20230908	182100	53964845	4080	4080	4080	4080	0
88	20230908	182000	53964845	4080	4080	4080	4080	0
89	20230908	181900	53964845	4080	4080	4080	4080	0
90	20230908	181800	53964845	4080	4080	4080	4080	0
91	20230908	181700	53964845	4080	4080	4080	4080	0
92	20230908	181600	53964845	4080	4080	4080	4080	428
93	20230908	181500	53964845	4080	4080	4080	4080	0
94	20230908	181400	53964845	4080	4080	4080	4080	0
95	20230908	181300	53964845	4080	4080	4080	4080	0
96	20230908	181200	53964845	4080	4080	4080	4080	0
97	20230908	181100	53964845	4080	4080	4080	4080	0
98	20230908	181000	53964845	4080	4080	4080	4080	0
99	20230908	180900	53964845	4080	4080	4080	4080	0
100	20230908	180800	53964845	4080	4080	4080	4080	0
101	20230908	180700	53964845	4080	4080	4080	4080	0
102	20230908	180600	53964845	4080	4080	4080	4080	0
103	20230908	180500	53964845	4080	4080	4080	4080	0
104	20230908	180400	53964845	4080	4080	4080	4080	0
105	20230908	180300	53964845	4080	4080	4080	4080	0
106	20230908	180200	53964845	4080	4080	4080	4080	0
107	20230908	180100	53964845	4080	4080	4080	4080	0
108	20230908	180000	53964845	4080	4080	4080	4080	0
109	20230908	175900	53964845	4080	4080	4080	4080	0
110	20230908	175800	53964845	4080	4080	4080	4080	0
111	20230908	175700	53964845	4080	4080	4080	4080	0
112	20230908	175600	53964845	4080	4080	4080	4080	0
113	20230908	175500	53964845	4080	4080	4080	4080	0
114	20230908	175400	53964845	4080	4080	4080	4080	0
115	20230908	175300	53964845	4080	4080	4080	4080	0
116	20230908	175200	53964845	4080	4080	4080	4080	0
117	20230908	175100	53964845	4080	4080	4080	4080	0
118	20230908	175000	53964845	4080	4080	4080	4080	0
119	20230908	174900	53964845	4080	4080	4080	4080	0
120	20230908	174800	53964845	4080	4080	4080	4080	0
121	20230908	174700	53964845	4080	4080	4080	4080	0
122	20230908	174600	53964845	4080	4080	4080	4080	428
123	20230908	174500	53964845	4080	4080	4080	4080	0
124	20230908	174400	53964845	4080	4080	4080	4080	0
125	20230908	174300	53964845	4080	4080	4080	4080	0
126	20230908	174200	53964845	4080	4080	4080	4080	0
127	20230908	174100	53964845	4080	4080	4080	4080	0
128	20230908	174000	53964845	4080	4080	4080	4080	0
129	20230908	173900	53964845	4080	4080	4080	4080	0
130	20230908	173800	53964845	4080	4080	4080	4080	0
131	20230908	173700	53964845	4080	4080	4080	4080	0
132	20230908	173600	53964845	4080	4080	4080	4080	0
133	20230908	173500	53964845	4080	4080	4080	4080	0
134	20230908	173400	53964845	4080	4080	4080	4080	0
135	20230908	173300	53964845	4080	4080	4080	4080	0
136	20230908	173200	53964845	4080	4080	4080	4080	0
137	20230908	173100	53964845	4080	4080	4080	4080	0
138	20230908	173000	53964845	4080	4080	4080	4080	0
139	20230908	172900	53964845	4080	4080	4080	4080	0
140	20230908	172800	53964845	4080	4080	4080	4080	0
141	20230908	172700	53964845	4080	4080	4080	4080	0
142	20230908	172600	53964845	4080	4080	4080	4080	0
143	20230908	172500	53964845	4080	4080	4080	4080	0
144	20230908	172400	53964845	4080	4080	4080	4080	0
145	20230908	172300	53964845	4080	4080	4080	4080	0
146	20230908	172200	53964845	4080	4080	4080	4080	0
147	20230908	172100	53964845	4080	4080	4080	4080	0
148	20230908	172000	53964845	4080	4080	4080	4080	0
149	20230908	171900	53964845	4080	4080	4080	4080	0
150	20230908	171800	53964845	4080	4080	4080	4080	0
151	20230908	171700	53964845	4080	4080	4080	4080	0
152	20230908	171600	53964845	4080	4080	4080	4080	428
153	20230908	171500	53964845	4080	4080	4080	4080	0
154	20230908	171400	53964845	4080	4080	4080	4080	0
155	20230908	171300	53964845	4080	4080	4080	4080	0
156	20230908	171200	53964845	4080	4080	4080	4080	0
157	20230908	171100	53964845	4080	4080	4080	4080	0
158	20230908	171000	53964845	4080	4080	4080	4080	0
159	20230908	170900	53964845	4080	4080	4080	4080	0
160	20230908	170800	53964845	4080	4080	4080	4080	0
161	20230908	170700	53964845	4080	4080	4080	4080	0
162	20230908	170600	53964845	4080	4080	4080	4080	0
163	20230908	170500	53964845	4080	4080	4080	4080	0
164	20230908	170400	53964845	4080	4080	4080	4080	0
165	20230908	170300	53964845	4080	4080	4080	4080	0
166	20230908	170200	53964845	4080	4080	4080	4080	0
167	20230908	170100	53964845	4080	4080	4080	4080	0
168	20230908	170000	53964845	4080	4080	4080	4080	0
169	20230908	165900	53964845	4080	4080	4080	4080	0
170	20230908	165800	53964845	4080	4080	4080	4080	0
171	20230908	165700	53964845	4080	4080	4080	4080	0
172	20230908	165600	53964845	4080	4080	4080	4080	0
173	20230908	165500	53964845	4080	4080	4080	4080	0
174	20230908	165400	53964845	4080	4080	4080	4080	0
175	20230908	165300	53964845	4080	4080	4080	4080	0
176	20230908	165200	53964845	4080	4080	4080	4080	0
177	20230908	165100	53964845	4080	4080	4080	4080	0
178	20230908	165000	53964845	4080	4080	4080	4080	0
179	20230908	164900	53964845	4080	4080	4080	4080	0
180	20230908	164800	53964845	4080	4080	4080	4080	0
181	20230908	164700	53964845	4080	4080	4080	4080	0
182	20230908	164600	53964845	4080	4080	4080	4080	428
183	20230908	164500	53964845	4080	4080	4080	4080	0
184	20230908	164400	53964845	4080	4080	4080	4080	0
185	20230908	164300	53964845	4080	4080	4080	4080	0
186	20230908	164200	53964845	4080	4080	4080	4080	0
187	20230908	164100	53964845	4080	4080	4080	4080	0
188	20230908	164000	53964845	4080	4080	4080	4080	0
189	20230908	163900	53964845	4080	4080	4080	4080	0
190	20230908	163800	53964845	4080	4080	4080	4080	0
191	20230908	163700	53964845	4080	4080	4080	4080	0
192	20230908	163600	53964845	4080	4080	4080	4080	0
193	20230908	163500	53964845	4080	4080	4080	4080	0
194	20230908	163400	53964845	4080	4080	4080	4080	0
195	20230908	163300	53964845	4080	4080	4080	4080	0
196	20230908	163200	53964845	4080	4080	4080	4080	0
197	20230908	163100	53964845	4080	4080	4080	4080	0
198	20230908	163000	53964845	4080	4080	4080	4080	0
199	20230908	162900	53964845	4080	4080	4080	4080	0
200	20230908	162800	53964845	4080	4080	4080	4080	0
201	20230908	162700	53964845	4080	4080	4080	4080	0
202	20230908	162600	53964845	4080	4080	4080	4080	0
203	20230908	162500	53964845	4080	4080	4080	4080	0
204	20230908	162400	53964845	4080	4080	4080	4080	0
205	20230908	162300	53964845	4080	4080	4080	4080	0
206	20230908	162200	53964845	4080	4080	4080	4080	0
207	20230908	162100	53964845	4080	4080	4080	4080	0
208	20230908	162000	53964845	4080	4080	4080	4080	0
209	20230908	161900	53964845	4080	4080	4080	4080	0
210	20230908	161800	53964845	4080	4080	4080	4080	0
211	20230908	161700	53964845	4080	4080	4080	4080	0
212	20230908	161600	53964845	4080	4080	4080	4080	428
213	20230908	161500	53964845	4080	4080	4080	4080	0
214	20230908	161400	53964845	4080	4080	4080	4080	0
215	20230908	161300	53964845	4080	4080	4080	4080	0
216	20230908	161200	53964845	4080	4080	4080	4080	0
217	20230908	161100	53964845	4080	4080	4080	4080	0
218	20230908	161000	53964845	4080	4080	4080	4080	0
219	20230908	160900	53964845	4080	4080	4080	4080	0
220	20230908	160800	53964845	4080	4080	4080	4080	0
221	20230908	160700	53964845	4080	4080	4080	4080	0
222	20230908	160600	53964845	4080	4080	4080	4080	0
223	20230908	160500	53964845	4080	4080	4080	4080	0
224	20230908	160400	53964845	4080	4080	4080	4080	0
225	20230908	160300	53964845	4080	4080	4080	4080	0
226	20230908	160200	53964845	4080	4080	4080	4080	0
227	20230908	160100	53964845	4080	4080	4080	4080	0
228	20230908	160000	53964845	4080	4080	4080	4080	0
229	20230908	155900	53964845	4080	4080	4080	4080	0
230	20230908	155800	53964845	4080	4080	4080	4080	0
231	20230908	155700	53964845	4080	4080	4080	4080	0
232	20230908	155600	53964845	4080	4080	4080	4080	0
233	20230908	155500	53964845	4080	4080	4080	4080	0
234	20230908	155400	53964845	4080	4080	4080	4080	0
235	20230908	155300	53964845	4080	4080	4080	4080	0
236	20230908	155200	53964845	4080	4080	4080	4080	0
237	20230908	155100	53964845	4080	4080	4080	4080	0
238	20230908	155000	53964845	4080	4080	4080	4080	0
239	20230908	154900	53964845	4080	4080	4080	4080	0
240	20230908	154800	53964845	4080	4080	4080	4080	0
241	20230908	154700	53964845	4080	4080	4080	4080	0
242	20230908	154600	53964845	4080	4080	4080	4080	428
243	20230908	154500	53964845	4080	4080	4080	4080	0
244	20230908	154400	53964845	4080	4080	4080	4080	0
245	20230908	154300	53964845	4080	4080	4080	4080	0
246	20230908	154200	53964845	4080	4080	4080	4080	0
247	20230908	154100	53964845	4080	4080	4080	4080	0
248	20230908	154000	53964845	4080	4080	4080	4080	0
249	20230908	153900	53964845	4080	4080	4080	4080	0
250	20230908	153800	53964845	4080	4080	4080	4080	0
251	20230908	153700	53964845	4080	4080	4080	4080	0
252	20230908	153600	53964845	4080	4080	4080	4080	0
253	20230908	153500	53964845	4080	4080	4080	4080	0
254	20230908	153400	53964845	4080	4080	4080	4080	0
255	20230908	153300	53964845	4080	4080	4080	4080	0
256	20230908	153200	53964845	4080	4080	4080	4080	0
257	20230908	153100	53964845	4080	4080	4080	4080	0
258	20230908	153000	53964845	4080	4080	4080	4080	428
259	20230908	152900	52218605	4060	4060	4060	4060	0
260	20230908	152800	52218605	4060	4060	4060	4060	0
261	20230908	152700	52218605	4060	4060	4060	4060	0
262	20230908	152600	52218605	4060	4060	4060	4060	0
263	20230908	152500	52218605	4060	4060	4060	4060	0
264	20230908	152400	52218605	4060	4060	4060	4060	0
265	20230908	152300	52218605	4060	4060	4060	4060	0
266	20230908	152200	52218605	4060	4060	4060	4060	0
267	20230908	152100	52218605	4060	4060	4060	4060	0
268	20230908	152000	52218605	4060	4060	4060	4060	0
269	20230908	151900	52218605	4060	4060	4060	4060	0
270	20230908	151800	52218605	4060	4060	4060	4060	0
271	20230908	151700	52218605	4060	4060	4060	4060	0
272	20230908	151600	52218605	4060	4060	4060	4060	0
273	20230908	151500	52218605	4060	4070	4070	4060	351
274	20230908	151400	50792875	4075	4075	4075	4075	0
275	20230908	151300	50792875	4075	4075	4075	4075	0
276	20230908	151200	50792875	4075	4075	4075	4075	0
277	20230908	151100	50792875	4075	4075	4075	4075	0
278	20230908	151000	50792875	4075	4075	4075	4075	0
279	20230908	150900	50792875	4075	4075	4075	4075	0
280	20230908	150800	50792875	4075	4075	4075	4075	73
281	20230908	150700	50495400	4080	4080	4080	4080	0
282	20230908	150600	50495400	4080	4080	4080	4080	0
283	20230908	150500	50495400	4080	4080	4080	4080	0
284	20230908	150400	50495400	4080	4080	4080	4080	0
285	20230908	150300	50495400	4080	4080	4080	4080	0
286	20230908	150200	50495400	4080	4080	4080	4080	0
287	20230908	150100	50495400	4080	4080	4080	4080	0
288	20230908	150000	50495400	4080	4080	4080	4080	0
289	20230908	145900	50495400	4080	4080	4080	4080	0
290	20230908	145800	50495400	4080	4080	4080	4080	0
291	20230908	145700	50495400	4080	4080	4080	4080	0
292	20230908	145600	50495400	4080	4080	4080	4080	0
293	20230908	145500	50495400	4080	4080	4080	4080	0
294	20230908	145400	50495400	4080	4080	4080	4080	0
295	20230908	145300	50495400	4080	4080	4080	4080	0
296	20230908	145200	50495400	4080	4080	4080	4080	0
297	20230908	145100	50495400	4080	4080	4080	4080	0
298	20230908	145000	50495400	4080	4080	4080	4080	0
299	20230908	144900	50495400	4080	4080	4080	4080	0
300	20230908	144800	50495400	4080	4080	4080	4080	0
301	20230908	144700	50495400	4080	4080	4080	4080	0
302	20230908	144600	50495400	4080	4080	4080	4080	0
303	20230908	144500	50495400	4080	4080	4080	4080	1
304	20230908	144400	50491320	4085	4085	4085	4085	0
305	20230908	144300	50491320	4085	4085	4085	4085	0
306	20230908	144200	50491320	4085	4085	4085	4085	0
307	20230908	144100	50491320	4085	4085	4085	4085	0
308	20230908	144000	50491320	4085	4085	4085	4085	0
309	20230908	143900	50491320	4085	4085	4085	4085	0
310	20230908	143800	50491320	4085	4085	4085	4085	0
311	20230908	143700	50491320	4085	4085	4085	4085	0
312	20230908	143600	50491320	4085	4085	4085	4085	102
313	20230908	143500	50074650	4085	4085	4085	4085	0
314	20230908	143400	50074650	4085	4085	4085	4085	0
315	20230908	143300	50074650	4085	4085	4085	4085	0
316	20230908	143200	50074650	4085	4085	4085	4085	0
317	20230908	143100	50074650	4085	4085	4085	4085	0
318	20230908	143000	50074650	4085	4085	4085	4085	0
319	20230908	142900	50074650	4085	4085	4085	4085	0
320	20230908	142800	50074650	4085	4085	4085	4085	0
321	20230908	142700	50074650	4085	4085	4085	4085	0
322	20230908	142600	50074650	4085	4085	4085	4085	0
323	20230908	142500	50074650	4085	4085	4085	4085	0
324	20230908	142400	50074650	4085	4085	4085	4085	0
325	20230908	142300	50074650	4085	4085	4085	4085	0
326	20230908	142200	50074650	4085	4085	4085	4085	0
327	20230908	142100	50074650	4085	4085	4085	4085	0
328	20230908	142000	50074650	4085	4085	4085	4085	0
329	20230908	141900	50074650	4085	4085	4085	4085	0
330	20230908	141800	50074650	4085	4085	4085	4085	0
331	20230908	141700	50074650	4085	4085	4085	4085	429
332	20230908	141600	48322185	4080	4085	4085	4080	45
333	20230908	141500	48138490	4085	4085	4085	4085	0
334	20230908	141400	48138490	4085	4085	4085	4085	0
335	20230908	141300	48138490	4085	4085	4085	4085	0
336	20230908	141200	48138490	4085	4085	4085	4080	315
337	20230908	141100	46851850	4085	4085	4085	4085	0
338	20230908	141000	46851850	4085	4085	4085	4085	0
339	20230908	140900	46851850	4085	4085	4085	4085	0
340	20230908	140800	46851850	4085	4085	4085	4085	0
341	20230908	140700	46851850	4085	4085	4085	4085	331
342	20230908	140600	45499715	4085	4075	4085	4075	206
343	20230908	140500	44658515	4085	4085	4085	4085	0
344	20230908	140400	44658515	4085	4085	4085	4085	0
345	20230908	140300	44658515	4085	4085	4085	4085	0
346	20230908	140200	44658515	4085	4085	4085	4085	0
347	20230908	140100	44658515	4085	4085	4085	4085	0
348	20230908	140000	44658515	4085	4085	4085	4085	0
349	20230908	135900	44658515	4085	4085	4085	4085	0
350	20230908	135800	44658515	4085	4085	4085	4085	0
351	20230908	135700	44658515	4085	4085	4085	4085	0
352	20230908	135600	44658515	4085	4085	4085	4085	0
353	20230908	135500	44658515	4085	4085	4085	4085	0
354	20230908	135400	44658515	4085	4085	4085	4085	0
355	20230908	135300	44658515	4085	4085	4085	4085	0
356	20230908	135200	44658515	4085	4085	4085	4085	0
357	20230908	135100	44658515	4085	4085	4085	4085	0
358	20230908	135000	44658515	4085	4085	4085	4085	0
359	20230908	134900	44658515	4085	4085	4085	4085	0
360	20230908	134800	44658515	4085	4085	4085	4085	0
361	20230908	134700	44658515	4085	4085	4085	4085	0
362	20230908	134600	44658515	4085	4085	4085	4085	0
363	20230908	134500	44658515	4085	4085	4085	4085	0
364	20230908	134400	44658515	4085	4085	4085	4085	0
365	20230908	134300	44658515	4085	4085	4085	4085	0
366	20230908	134200	44658515	4085	4085	4085	4085	0
367	20230908	134100	44658515	4085	4085	4085	4085	0
368	20230908	134000	44658515	4085	4085	4085	4085	0
369	20230908	133900	44658515	4085	4085	4085	4085	0
370	20230908	133800	44658515	4085	4085	4085	4085	0
371	20230908	133700	44658515	4085	4085	4085	4085	0
372	20230908	133600	44658515	4085	4085	4085	4085	0
373	20230908	133500	44658515	4085	4085	4085	4085	0
374	20230908	133400	44658515	4085	4085	4085	4085	0
375	20230908	133300	44658515	4085	4085	4085	4085	0
376	20230908	133200	44658515	4085	4085	4085	4085	0
377	20230908	133100	44658515	4085	4085	4085	4085	0
378	20230908	133000	44658515	4085	4085	4085	4085	0
379	20230908	132900	44658515	4085	4085	4085	4085	15
380	20230908	132800	44597240	4085	4085	4085	4085	0
381	20230908	132700	44597240	4085	4085	4085	4085	0
382	20230908	132600	44597240	4085	4065	4090	4065	144
383	20230908	132500	44010860	4065	4065	4065	4065	0
384	20230908	132400	44010860	4065	4065	4065	4065	0
385	20230908	132300	44010860	4065	4065	4065	4065	0
386	20230908	132200	44010860	4065	4065	4065	4065	0
387	20230908	132100	44010860	4065	4065	4065	4065	0
388	20230908	132000	44010860	4065	4065	4065	4065	0
389	20230908	131900	44010860	4065	4065	4065	4065	0
390	20230908	131800	44010860	4065	4065	4065	4065	6
391	20230908	131700	43986470	4095	4070	4095	4070	54
392	20230908	131600	43765715	4095	4070	4095	4070	121
393	20230908	131500	43270995	4100	4110	4110	4100	1128
394	20230908	131400	38645825	4095	4110	4125	4075	322
395	20230908	131300	37325090	4110	4090	4110	4080	3099
396	20230908	131200	24649330	4090	4060	4090	4060	3029
397	20230908	131100	12328595	4055	4055	4055	4055	0
398	20230908	131000	12328595	4055	4055	4055	4055	0
399	20230908	130900	12328595	4055	4055	4055	4055	0
400	20230908	130800	12328595	4055	4055	4055	4055	0
401	20230908	130700	12328595	4055	4055	4055	4055	0
402	20230908	130600	12328595	4055	4055	4055	4055	0
403	20230908	130500	12328595	4055	4055	4055	4055	0
404	20230908	130400	12328595	4055	4055	4055	4055	0
405	20230908	130300	12328595	4055	4055	4055	4055	0
406	20230908	130200	12328595	4055	4055	4055	4055	0
407	20230908	130100	12328595	4055	4055	4055	4055	0
408	20230908	130000	12328595	4055	4055	4055	4055	0
409	20230908	125900	12328595	4055	4055	4055	4055	0
410	20230908	125800	12328595	4055	4055	4055	4055	0
411	20230908	125700	12328595	4055	4055	4055	4055	0
412	20230908	125600	12328595	4055	4055	4055	4055	0
413	20230908	125500	12328595	4055	4055	4055	4055	0
414	20230908	125400	12328595	4055	4055	4055	4055	0
415	20230908	125300	12328595	4055	4055	4055	4055	0
416	20230908	125200	12328595	4055	4055	4055	4055	0
417	20230908	125100	12328595	4055	4055	4055	4055	0
418	20230908	125000	12328595	4055	4055	4055	4055	0
419	20230908	124900	12328595	4055	4055	4055	4055	0
420	20230908	124800	12328595	4055	4055	4055	4055	0
421	20230908	124700	12328595	4055	4055	4055	4055	997
422	20230908	124600	8285760	4050	4050	4050	4050	0
423	20230908	124500	8285760	4050	4050	4050	4050	0
424	20230908	124400	8285760	4050	4050	4050	4050	0
425	20230908	124300	8285760	4050	4050	4050	4050	0
426	20230908	124200	8285760	4050	4050	4050	4050	0
427	20230908	124100	8285760	4050	4050	4050	4050	651
428	20230908	124000	5649210	4050	4050	4050	4050	0
429	20230908	123900	5649210	4050	4050	4050	4050	0
430	20230908	123800	5649210	4050	4050	4050	4050	0
431	20230908	123700	5649210	4050	4050	4050	4050	7
432	20230908	123600	5620860	4050	4050	4050	4050	0
433	20230908	123500	5620860	4050	4050	4050	4050	0
434	20230908	123400	5620860	4050	4050	4050	4050	0
435	20230908	123300	5620860	4050	4050	4050	4050	0
436	20230908	123200	5620860	4050	4050	4050	4050	0
437	20230908	123100	5620860	4050	4050	4050	4050	1
438	20230908	123000	5616810	4050	4050	4050	4050	0
439	20230908	122900	5616810	4050	4050	4050	4050	0
440	20230908	122800	5616810	4050	4050	4050	4050	0
441	20230908	122700	5616810	4050	4050	4050	4050	0
442	20230908	122600	5616810	4050	4050	4050	4050	0
443	20230908	122500	5616810	4050	4050	4050	4050	0
444	20230908	122400	5616810	4050	4050	4050	4050	0
445	20230908	122300	5616810	4050	4050	4050	4050	0
446	20230908	122200	5616810	4050	4050	4050	4050	0
447	20230908	122100	5616810	4050	4050	4050	4050	0
448	20230908	122000	5616810	4050	4050	4050	4050	0
449	20230908	121900	5616810	4050	4050	4050	4050	0
450	20230908	121800	5616810	4050	4050	4050	4050	0
451	20230908	121700	5616810	4050	4050	4050	4050	0
452	20230908	121600	5616810	4050	4050	4050	4050	0
453	20230908	121500	5616810	4050	4050	4050	4050	0
454	20230908	121400	5616810	4050	4050	4050	4050	0
455	20230908	121300	5616810	4050	4050	4050	4050	0
456	20230908	121200	5616810	4050	4050	4050	4050	0
457	20230908	121100	5616810	4050	4050	4050	4050	0
458	20230908	121000	5616810	4050	4050	4050	4050	0
459	20230908	120900	5616810	4050	4050	4050	4050	0
460	20230908	120800	5616810	4050	4050	4050	4050	0
461	20230908	120700	5616810	4050	4050	4050	4050	0
462	20230908	120600	5616810	4050	4050	4050	4050	1
463	20230908	120500	5612760	4050	4050	4050	4050	0
464	20230908	120400	5612760	4050	4050	4050	4050	0
465	20230908	120300	5612760	4050	4050	4050	4050	0
466	20230908	120200	5612760	4050	4050	4050	4050	0
467	20230908	120100	5612760	4050	4050	4050	4050	0
468	20230908	120000	5612760	4050	4050	4050	4050	0
469	20230908	115900	5612760	4050	4050	4050	4050	0
470	20230908	115800	5612760	4050	4050	4050	4050	0
471	20230908	115700	5612760	4050	4050	4050	4050	0
472	20230908	115600	5612760	4050	4050	4050	4050	0
473	20230908	115500	5612760	4050	4050	4050	4050	0
474	20230908	115400	5612760	4050	4050	4050	4050	0
475	20230908	115300	5612760	4050	4050	4050	4050	0
476	20230908	115200	5612760	4050	4050	4050	4050	0
477	20230908	115100	5612760	4050	4050	4050	4050	0
478	20230908	115000	5612760	4050	4050	4050	4050	0
479	20230908	114900	5612760	4050	4050	4050	4050	0
480	20230908	114800	5612760	4050	4050	4050	4050	0
481	20230908	114700	5612760	4050	4050	4050	4050	0
482	20230908	114600	5612760	4050	4050	4050	4050	0
483	20230908	114500	5612760	4050	4050	4050	4050	0
484	20230908	114400	5612760	4050	4050	4050	4050	0
485	20230908	114300	5612760	4050	4050	4050	4050	0
486	20230908	114200	5612760	4050	4050	4050	4050	0
487	20230908	114100	5612760	4050	4050	4050	4050	0
488	20230908	114000	5612760	4050	4050	4050	4050	0
489	20230908	113900	5612760	4050	4050	4050	4050	0
490	20230908	113800	5612760	4050	4050	4050	4050	0
491	20230908	113700	5612760	4050	4050	4050	4050	0
492	20230908	113600	5612760	4050	4050	4050	4050	0
493	20230908	113500	5612760	4050	4050	4050	4050	0
494	20230908	113400	5612760	4050	4050	4050	4050	0
495	20230908	113300	5612760	4050	4050	4050	4050	0
496	20230908	113200	5612760	4050	4050	4050	4050	1
497	20230908	113100	5608710	4050	4050	4050	4050	0
498	20230908	113000	5608710	4050	4050	4050	4050	0
499	20230908	112900	5608710	4050	4050	4050	4050	0
500	20230908	112800	5608710	4050	4050	4050	4050	0
501	20230908	112700	5608710	4050	4050	4050	4050	0
502	20230908	112600	5608710	4050	4050	4050	4050	0
503	20230908	112500	5608710	4050	4050	4050	4050	0
504	20230908	112400	5608710	4050	4050	4050	4050	0
505	20230908	112300	5608710	4050	4050	4050	4050	0
506	20230908	112200	5608710	4050	4050	4050	4050	0
507	20230908	112100	5608710	4050	4050	4050	4050	0
508	20230908	112000	5608710	4050	4050	4050	4050	0
509	20230908	111900	5608710	4050	4050	4050	4050	0
510	20230908	111800	5608710	4050	4050	4050	4050	0
511	20230908	111700	5608710	4050	4050	4050	4050	0
512	20230908	111600	5608710	4050	4050	4050	4050	0
513	20230908	111500	5608710	4050	4050	4050	4050	0
514	20230908	111400	5608710	4050	4050	4050	4050	2
515	20230908	111300	5600610	4050	4050	4050	4050	0
516	20230908	111200	5600610	4050	4050	4050	4050	0
517	20230908	111100	5600610	4050	4050	4050	4050	0
518	20230908	111000	5600610	4050	4050	4050	4050	0
519	20230908	110900	5600610	4050	4050	4050	4050	0
520	20230908	110800	5600610	4050	4050	4050	4050	0
521	20230908	110700	5600610	4050	4050	4050	4050	0
522	20230908	110600	5600610	4050	4050	4050	4050	0
523	20230908	110500	5600610	4050	4050	4050	4050	0
524	20230908	110400	5600610	4050	4050	4050	4050	0
525	20230908	110300	5600610	4050	4050	4050	4050	250
526	20230908	110200	4588110	4050	4050	4050	4050	0
527	20230908	110100	4588110	4050	4050	4050	4050	0
528	20230908	110000	4588110	4050	4050	4050	4050	2
529	20230908	105900	4580010	4050	4050	4050	4050	0
530	20230908	105800	4580010	4050	4050	4050	4050	0
531	20230908	105700	4580010	4050	4050	4050	4050	0
532	20230908	105600	4580010	4050	4050	4050	4050	0
533	20230908	105500	4580010	4050	4050	4050	4050	0
534	20230908	105400	4580010	4050	4050	4050	4050	0
535	20230908	105300	4580010	4050	4050	4050	4050	1
536	20230908	105200	4575960	4050	4050	4050	4050	0
537	20230908	105100	4575960	4050	4050	4050	4050	0
538	20230908	105000	4575960	4050	4050	4050	4050	0
539	20230908	104900	4575960	4050	4050	4050	4050	0
540	20230908	104800	4575960	4050	4050	4050	4050	0
541	20230908	104700	4575960	4050	4050	4050	4050	0
542	20230908	104600	4575960	4050	4050	4050	4050	0
543	20230908	104500	4575960	4050	4050	4050	4050	0
544	20230908	104400	4575960	4050	4050	4050	4050	0
545	20230908	104300	4575960	4050	4050	4050	4050	0
546	20230908	104200	4575960	4050	4050	4050	4050	0
547	20230908	104100	4575960	4050	4050	4050	4050	0
548	20230908	104000	4575960	4050	4050	4050	4050	0
549	20230908	103900	4575960	4050	4050	4050	4050	0
550	20230908	103800	4575960	4050	4050	4050	4050	0
551	20230908	103700	4575960	4050	4050	4050	4050	0
552	20230908	103600	4575960	4050	4050	4050	4050	0
553	20230908	103500	4575960	4050	4050	4050	4050	0
554	20230908	103400	4575960	4050	4050	4050	4050	0
555	20230908	103300	4575960	4050	4050	4050	4050	0
556	20230908	103200	4575960	4050	4050	4050	4050	0
557	20230908	103100	4575960	4050	4050	4050	4050	0
558	20230908	103000	4575960	4050	4050	4050	4050	0
559	20230908	102900	4575960	4050	4050	4050	4050	0
560	20230908	102800	4575960	4050	4050	4050	4050	0
561	20230908	102700	4575960	4050	4050	4050	4050	0
562	20230908	102600	4575960	4050	4050	4050	4050	0
563	20230908	102500	4575960	4050	4050	4050	4050	0
564	20230908	102400	4575960	4050	4050	4050	4050	0
565	20230908	102300	4575960	4050	4050	4050	4050	0
566	20230908	102200	4575960	4050	4050	4050	4050	0
567	20230908	102100	4575960	4050	4050	4050	4050	0
568	20230908	102000	4575960	4050	4050	4050	4050	0
569	20230908	101900	4575960	4050	4050	4050	4050	0
570	20230908	101800	4575960	4050	4050	4050	4050	0
571	20230908	101700	4575960	4050	4050	4050	4050	0
572	20230908	101600	4575960	4050	4050	4050	4050	0
573	20230908	101500	4575960	4050	4050	4050	4050	0
574	20230908	101400	4575960	4050	4050	4050	4050	0
575	20230908	101300	4575960	4050	4050	4050	4050	0
576	20230908	101200	4575960	4050	4050	4050	4050	0
577	20230908	101100	4575960	4050	4050	4050	4050	0
578	20230908	101000	4575960	4050	4050	4050	4050	0
579	20230908	100900	4575960	4050	4050	4050	4050	0
580	20230908	100800	4575960	4050	4050	4050	4050	0
581	20230908	100700	4575960	4050	4050	4050	4050	0
582	20230908	100600	4575960	4050	4050	4050	4050	0
583	20230908	100500	4575960	4050	4050	4050	4050	0
584	20230908	100400	4575960	4050	4050	4050	4050	0
585	20230908	100300	4575960	4050	4050	4050	4050	100
586	20230908	100200	4170960	4050	4050	4050	4050	0
587	20230908	100100	4170960	4050	4050	4050	4050	0
588	20230908	100000	4170960	4050	4050	4050	4050	0
589	20230908	095900	4170960	4050	4050	4050	4050	0
590	20230908	095800	4170960	4050	4050	4050	4050	0
591	20230908	095700	4170960	4050	4050	4050	4050	0
592	20230908	095600	4170960	4050	4050	4050	4050	0
593	20230908	095500	4170960	4050	4050	4050	4050	0
594	20230908	095400	4170960	4050	4050	4050	4050	0
595	20230908	095300	4170960	4050	4050	4050	4050	0
596	20230908	095200	4170960	4050	4050	4050	4050	0
597	20230908	095100	4170960	4050	4050	4050	4050	0
598	20230908	095000	4170960	4050	4050	4050	4050	0
599	20230908	094900	4170960	4050	4050	4050	4050	0
600	20230908	094800	4170960	4050	4050	4050	4050	0
601	20230908	094700	4170960	4050	4050	4050	4050	0
602	20230908	094600	4170960	4050	4050	4050	4050	1
603	20230908	094500	4166910	4050	4050	4050	4050	0
604	20230908	094400	4166910	4050	4050	4050	4050	0
605	20230908	094300	4166910	4050	4050	4050	4050	0
606	20230908	094200	4166910	4050	4050	4050	4050	0
607	20230908	094100	4166910	4050	4050	4050	4050	0
608	20230908	094000	4166910	4050	4050	4050	4050	0
609	20230908	093900	4166910	4050	4050	4050	4050	0
610	20230908	093800	4166910	4050	4050	4050	4050	0
611	20230908	093700	4166910	4050	4050	4050	4050	0
612	20230908	093600	4166910	4050	4050	4050	4050	0
613	20230908	093500	4166910	4050	4050	4050	4050	0
614	20230908	093400	4166910	4050	4050	4050	4050	0
615	20230908	093300	4166910	4050	4050	4050	4050	0
616	20230908	093200	4166910	4050	4050	4050	4050	2
617	20230908	093100	4158810	4050	4050	4050	4050	0
618	20230908	093000	4158810	4050	4050	4050	4040	1026
619	20230908	092900	12165	4055	4055	4055	4055	1
620	20230908	092800	8110	4055	4055	4055	4055	0
621	20230908	092700	8110	4055	4055	4055	4055	0
622	20230908	092600	8110	4055	4055	4055	4055	0
623	20230908	092500	8110	4055	4055	4055	4055	0
624	20230908	092400	8110	4055	4055	4055	4055	0
625	20230908	092300	8110	4055	4055	4055	4055	0
626	20230908	092200	8110	4055	4055	4055	4055	0
627	20230908	092100	8110	4055	4055	4055	4055	0
628	20230908	092000	8110	4055	4055	4055	4055	0
629	20230908	091900	8110	4055	4055	4055	4055	0
630	20230908	091800	8110	4055	4055	4055	4055	0
631	20230908	091700	8110	4055	4055	4055	4055	0
632	20230908	091600	8110	4055	4055	4055	4055	0
633	20230908	091500	8110	4055	4055	4055	4055	0
634	20230908	091400	8110	4055	4055	4055	4055	0
635	20230908	091300	8110	4055	4055	4055	4055	0
636	20230908	091200	8110	4055	4055	4055	4055	0
637	20230908	091100	8110	4055	4055	4055	4055	0
638	20230908	091000	8110	4055	4055	4055	4055	0
639	20230908	090900	8110	4055	4055	4055	4055	0
640	20230908	090800	8110	4055	4055	4055	4055	0
641	20230908	090700	8110	4055	4055	4055	4055	0
642	20230908	090600	8110	4055	4055	4055	4055	0
643	20230908	090500	8110	4055	4055	4055	4055	0
644	20230908	090400	8110	4055	4055	4055	4055	0
645	20230908	090300	8110	4055	4055	4055	4055	0
646	20230908	090200	8110	4055	4055	4055	4055	0
647	20230908	090100	8110	4055	4055	4055	4055	1
648	20230908	090000	4055	4055	4055	4055	4055	1