KissMeData/033200/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	190700	40348315	4445	4445	4445	4445	19
3	20230908	190600	40348315	4445	4445	4445	4445	0
4	20230908	190500	40348315	4445	4445	4445	4445	0
5	20230908	190400	40348315	4445	4445	4445	4445	0
6	20230908	190300	40348315	4445	4445	4445	4445	0
7	20230908	190200	40348315	4445	4445	4445	4445	0
8	20230908	190100	40348315	4445	4445	4445	4445	0
9	20230908	190000	40348315	4445	4445	4445	4445	0
10	20230908	185900	40348315	4445	4445	4445	4445	0
11	20230908	185800	40348315	4445	4445	4445	4445	0
12	20230908	185700	40348315	4445	4445	4445	4445	0
13	20230908	185600	40348315	4445	4445	4445	4445	0
14	20230908	185500	40348315	4445	4445	4445	4445	0
15	20230908	185400	40348315	4445	4445	4445	4445	0
16	20230908	185300	40348315	4445	4445	4445	4445	0
17	20230908	185200	40348315	4445	4445	4445	4445	0
18	20230908	185100	40348315	4445	4445	4445	4445	0
19	20230908	185000	40348315	4445	4445	4445	4445	0
20	20230908	184900	40348315	4445	4445	4445	4445	0
21	20230908	184800	40348315	4445	4445	4445	4445	0
22	20230908	184700	40348315	4445	4445	4445	4445	0
23	20230908	184600	40348315	4445	4445	4445	4445	0
24	20230908	184500	40348315	4445	4445	4445	4445	0
25	20230908	184400	40348315	4445	4445	4445	4445	0
26	20230908	184300	40348315	4445	4445	4445	4445	0
27	20230908	184200	40348315	4445	4445	4445	4445	0
28	20230908	184100	40348315	4445	4445	4445	4445	0
29	20230908	184000	40348315	4445	4445	4445	4445	0
30	20230908	183900	40348315	4445	4445	4445	4445	0
31	20230908	183800	40348315	4445	4445	4445	4445	0
32	20230908	183700	40348315	4445	4445	4445	4445	19
33	20230908	183600	40348315	4445	4445	4445	4445	0
34	20230908	183500	40348315	4445	4445	4445	4445	0
35	20230908	183400	40348315	4445	4445	4445	4445	0
36	20230908	183300	40348315	4445	4445	4445	4445	0
37	20230908	183200	40348315	4445	4445	4445	4445	0
38	20230908	183100	40348315	4445	4445	4445	4445	0
39	20230908	183000	40348315	4445	4445	4445	4445	0
40	20230908	182900	40348315	4445	4445	4445	4445	0
41	20230908	182800	40348315	4445	4445	4445	4445	0
42	20230908	182700	40348315	4445	4445	4445	4445	0
43	20230908	182600	40348315	4445	4445	4445	4445	0
44	20230908	182500	40348315	4445	4445	4445	4445	0
45	20230908	182400	40348315	4445	4445	4445	4445	0
46	20230908	182300	40348315	4445	4445	4445	4445	0
47	20230908	182200	40348315	4445	4445	4445	4445	0
48	20230908	182100	40348315	4445	4445	4445	4445	0
49	20230908	182000	40348315	4445	4445	4445	4445	0
50	20230908	181900	40348315	4445	4445	4445	4445	0
51	20230908	181800	40348315	4445	4445	4445	4445	0
52	20230908	181700	40348315	4445	4445	4445	4445	0
53	20230908	181600	40348315	4445	4445	4445	4445	0
54	20230908	181500	40348315	4445	4445	4445	4445	0
55	20230908	181400	40348315	4445	4445	4445	4445	0
56	20230908	181300	40348315	4445	4445	4445	4445	0
57	20230908	181200	40348315	4445	4445	4445	4445	0
58	20230908	181100	40348315	4445	4445	4445	4445	0
59	20230908	181000	40348315	4445	4445	4445	4445	0
60	20230908	180900	40348315	4445	4445	4445	4445	0
61	20230908	180800	40348315	4445	4445	4445	4445	0
62	20230908	180700	40348315	4445	4445	4445	4445	19
63	20230908	180600	40348315	4445	4445	4445	4445	0
64	20230908	180500	40348315	4445	4445	4445	4445	0
65	20230908	180400	40348315	4445	4445	4445	4445	0
66	20230908	180300	40348315	4445	4445	4445	4445	0
67	20230908	180200	40348315	4445	4445	4445	4445	0
68	20230908	180100	40348315	4445	4445	4445	4445	0
69	20230908	180000	40348315	4445	4445	4445	4445	0
70	20230908	175900	40348315	4445	4445	4445	4445	0
71	20230908	175800	40348315	4445	4445	4445	4445	0
72	20230908	175700	40348315	4445	4445	4445	4445	0
73	20230908	175600	40348315	4445	4445	4445	4445	0
74	20230908	175500	40348315	4445	4445	4445	4445	0
75	20230908	175400	40348315	4445	4445	4445	4445	0
76	20230908	175300	40348315	4445	4445	4445	4445	0
77	20230908	175200	40348315	4445	4445	4445	4445	0
78	20230908	175100	40348315	4445	4445	4445	4445	0
79	20230908	175000	40348315	4445	4445	4445	4445	0
80	20230908	174900	40348315	4445	4445	4445	4445	0
81	20230908	174800	40348315	4445	4445	4445	4445	0
82	20230908	174700	40348315	4445	4445	4445	4445	0
83	20230908	174600	40348315	4445	4445	4445	4445	0
84	20230908	174500	40348315	4445	4445	4445	4445	0
85	20230908	174400	40348315	4445	4445	4445	4445	0
86	20230908	174300	40348315	4445	4445	4445	4445	0
87	20230908	174200	40348315	4445	4445	4445	4445	0
88	20230908	174100	40348315	4445	4445	4445	4445	0
89	20230908	174000	40348315	4445	4445	4445	4445	0
90	20230908	173900	40348315	4445	4445	4445	4445	0
91	20230908	173800	40348315	4445	4445	4445	4445	0
92	20230908	173700	40348315	4445	4445	4445	4445	19
93	20230908	173600	40348315	4445	4445	4445	4445	0
94	20230908	173500	40348315	4445	4445	4445	4445	0
95	20230908	173400	40348315	4445	4445	4445	4445	0
96	20230908	173300	40348315	4445	4445	4445	4445	0
97	20230908	173200	40348315	4445	4445	4445	4445	0
98	20230908	173100	40348315	4445	4445	4445	4445	0
99	20230908	173000	40348315	4445	4445	4445	4445	0
100	20230908	172900	40348315	4445	4445	4445	4445	0
101	20230908	172800	40348315	4445	4445	4445	4445	0
102	20230908	172700	40348315	4445	4445	4445	4445	0
103	20230908	172600	40348315	4445	4445	4445	4445	0
104	20230908	172500	40348315	4445	4445	4445	4445	0
105	20230908	172400	40348315	4445	4445	4445	4445	0
106	20230908	172300	40348315	4445	4445	4445	4445	0
107	20230908	172200	40348315	4445	4445	4445	4445	0
108	20230908	172100	40348315	4445	4445	4445	4445	0
109	20230908	172000	40348315	4445	4445	4445	4445	0
110	20230908	171900	40348315	4445	4445	4445	4445	0
111	20230908	171800	40348315	4445	4445	4445	4445	0
112	20230908	171700	40348315	4445	4445	4445	4445	0
113	20230908	171600	40348315	4445	4445	4445	4445	0
114	20230908	171500	40348315	4445	4445	4445	4445	0
115	20230908	171400	40348315	4445	4445	4445	4445	0
116	20230908	171300	40348315	4445	4445	4445	4445	0
117	20230908	171200	40348315	4445	4445	4445	4445	0
118	20230908	171100	40348315	4445	4445	4445	4445	0
119	20230908	171000	40348315	4445	4445	4445	4445	0
120	20230908	170900	40348315	4445	4445	4445	4445	0
121	20230908	170800	40348315	4445	4445	4445	4445	0
122	20230908	170700	40348315	4445	4445	4445	4445	19
123	20230908	170600	40348315	4445	4445	4445	4445	0
124	20230908	170500	40348315	4445	4445	4445	4445	0
125	20230908	170400	40348315	4445	4445	4445	4445	0
126	20230908	170300	40348315	4445	4445	4445	4445	0
127	20230908	170200	40348315	4445	4445	4445	4445	0
128	20230908	170100	40348315	4445	4445	4445	4445	0
129	20230908	170000	40348315	4445	4445	4445	4445	0
130	20230908	165900	40348315	4445	4445	4445	4445	0
131	20230908	165800	40348315	4445	4445	4445	4445	0
132	20230908	165700	40348315	4445	4445	4445	4445	0
133	20230908	165600	40348315	4445	4445	4445	4445	0
134	20230908	165500	40348315	4445	4445	4445	4445	0
135	20230908	165400	40348315	4445	4445	4445	4445	0
136	20230908	165300	40348315	4445	4445	4445	4445	0
137	20230908	165200	40348315	4445	4445	4445	4445	0
138	20230908	165100	40348315	4445	4445	4445	4445	0
139	20230908	165000	40348315	4445	4445	4445	4445	0
140	20230908	164900	40348315	4445	4445	4445	4445	0
141	20230908	164800	40348315	4445	4445	4445	4445	0
142	20230908	164700	40348315	4445	4445	4445	4445	0
143	20230908	164600	40348315	4445	4445	4445	4445	0
144	20230908	164500	40348315	4445	4445	4445	4445	0
145	20230908	164400	40348315	4445	4445	4445	4445	0
146	20230908	164300	40348315	4445	4445	4445	4445	0
147	20230908	164200	40348315	4445	4445	4445	4445	0
148	20230908	164100	40348315	4445	4445	4445	4445	0
149	20230908	164000	40348315	4445	4445	4445	4445	0
150	20230908	163900	40348315	4445	4445	4445	4445	0
151	20230908	163800	40348315	4445	4445	4445	4445	0
152	20230908	163700	40348315	4445	4445	4445	4445	19
153	20230908	163600	40348315	4445	4445	4445	4445	0
154	20230908	163500	40348315	4445	4445	4445	4445	0
155	20230908	163400	40348315	4445	4445	4445	4445	0
156	20230908	163300	40348315	4445	4445	4445	4445	0
157	20230908	163200	40348315	4445	4445	4445	4445	0
158	20230908	163100	40348315	4445	4445	4445	4445	0
159	20230908	163000	40348315	4445	4445	4445	4445	0
160	20230908	162900	40348315	4445	4445	4445	4445	0
161	20230908	162800	40348315	4445	4445	4445	4445	0
162	20230908	162700	40348315	4445	4445	4445	4445	0
163	20230908	162600	40348315	4445	4445	4445	4445	0
164	20230908	162500	40348315	4445	4445	4445	4445	0
165	20230908	162400	40348315	4445	4445	4445	4445	0
166	20230908	162300	40348315	4445	4445	4445	4445	0
167	20230908	162200	40348315	4445	4445	4445	4445	0
168	20230908	162100	40348315	4445	4445	4445	4445	0
169	20230908	162000	40348315	4445	4445	4445	4445	0
170	20230908	161900	40348315	4445	4445	4445	4445	0
171	20230908	161800	40348315	4445	4445	4445	4445	0
172	20230908	161700	40348315	4445	4445	4445	4445	0
173	20230908	161600	40348315	4445	4445	4445	4445	0
174	20230908	161500	40348315	4445	4445	4445	4445	0
175	20230908	161400	40348315	4445	4445	4445	4445	0
176	20230908	161300	40348315	4445	4445	4445	4445	0
177	20230908	161200	40348315	4445	4445	4445	4445	0
178	20230908	161100	40348315	4445	4445	4445	4445	0
179	20230908	161000	40348315	4445	4445	4445	4445	0
180	20230908	160900	40348315	4445	4445	4445	4445	0
181	20230908	160800	40348315	4445	4445	4445	4445	0
182	20230908	160700	40348315	4445	4445	4445	4445	19
183	20230908	160600	40348315	4445	4445	4445	4445	0
184	20230908	160500	40348315	4445	4445	4445	4445	0
185	20230908	160400	40348315	4445	4445	4445	4445	0
186	20230908	160300	40348315	4445	4445	4445	4445	0
187	20230908	160200	40348315	4445	4445	4445	4445	0
188	20230908	160100	40348315	4445	4445	4445	4445	0
189	20230908	160000	40348315	4445	4445	4445	4445	0
190	20230908	155900	40348315	4445	4445	4445	4445	0
191	20230908	155800	40348315	4445	4445	4445	4445	0
192	20230908	155700	40348315	4445	4445	4445	4445	0
193	20230908	155600	40348315	4445	4445	4445	4445	0
194	20230908	155500	40348315	4445	4445	4445	4445	0
195	20230908	155400	40348315	4445	4445	4445	4445	0
196	20230908	155300	40348315	4445	4445	4445	4445	0
197	20230908	155200	40348315	4445	4445	4445	4445	0
198	20230908	155100	40348315	4445	4445	4445	4445	0
199	20230908	155000	40348315	4445	4445	4445	4445	0
200	20230908	154900	40348315	4445	4445	4445	4445	0
201	20230908	154800	40348315	4445	4445	4445	4445	0
202	20230908	154700	40348315	4445	4445	4445	4445	0
203	20230908	154600	40348315	4445	4445	4445	4445	0
204	20230908	154500	40348315	4445	4445	4445	4445	0
205	20230908	154400	40348315	4445	4445	4445	4445	0
206	20230908	154300	40348315	4445	4445	4445	4445	0
207	20230908	154200	40348315	4445	4445	4445	4445	0
208	20230908	154100	40348315	4445	4445	4445	4445	0
209	20230908	154000	40348315	4445	4445	4445	4445	0
210	20230908	153900	40348315	4445	4445	4445	4445	0
211	20230908	153800	40348315	4445	4445	4445	4445	0
212	20230908	153700	40348315	4445	4445	4445	4445	19
213	20230908	153600	40348315	4445	4445	4445	4445	0
214	20230908	153500	40348315	4445	4445	4445	4445	0
215	20230908	153400	40348315	4445	4445	4445	4445	0
216	20230908	153300	40348315	4445	4445	4445	4445	0
217	20230908	153200	40348315	4445	4445	4445	4445	0
218	20230908	153100	40348315	4445	4445	4445	4445	0
219	20230908	153000	40348315	4445	4445	4445	4445	19
220	20230908	152900	40263860	4450	4450	4450	4450	0
221	20230908	152800	40263860	4450	4450	4450	4450	0
222	20230908	152700	40263860	4450	4450	4450	4450	0
223	20230908	152600	40263860	4450	4450	4450	4450	0
224	20230908	152500	40263860	4450	4450	4450	4450	0
225	20230908	152400	40263860	4450	4450	4450	4450	0
226	20230908	152300	40263860	4450	4450	4450	4450	0
227	20230908	152200	40263860	4450	4450	4450	4450	0
228	20230908	152100	40263860	4450	4450	4450	4450	0
229	20230908	152000	40263860	4450	4450	4450	4450	0
230	20230908	151900	40263860	4450	4450	4450	4450	1
231	20230908	151800	40259410	4460	4460	4460	4460	0
232	20230908	151700	40259410	4460	4460	4460	4460	0
233	20230908	151600	40259410	4460	4450	4460	4450	949
234	20230908	151500	36026890	4450	4450	4450	4450	0
235	20230908	151400	36026890	4450	4450	4450	4450	29
236	20230908	151300	35897840	4450	4450	4450	4450	40
237	20230908	151200	35719840	4450	4450	4450	4450	0
238	20230908	151100	35719840	4450	4450	4450	4450	0
239	20230908	151000	35719840	4450	4450	4450	4450	0
240	20230908	150900	35719840	4450	4450	4450	4450	0
241	20230908	150800	35719840	4450	4450	4450	4450	0
242	20230908	150700	35719840	4450	4450	4450	4450	0
243	20230908	150600	35719840	4450	4450	4450	4450	0
244	20230908	150500	35719840	4450	4450	4450	4450	0
245	20230908	150400	35719840	4450	4450	4450	4450	0
246	20230908	150300	35719840	4450	4450	4450	4450	0
247	20230908	150200	35719840	4450	4450	4450	4450	22
248	20230908	150100	35621940	4450	4450	4450	4450	0
249	20230908	150000	35621940	4450	4450	4450	4450	0
250	20230908	145900	35621940	4450	4450	4450	4450	0
251	20230908	145800	35621940	4450	4450	4450	4450	0
252	20230908	145700	35621940	4450	4450	4450	4450	0
253	20230908	145600	35621940	4450	4450	4450	4450	0
254	20230908	145500	35621940	4450	4450	4450	4450	20
255	20230908	145400	35532940	4450	4450	4450	4450	0
256	20230908	145300	35532940	4450	4450	4450	4450	0
257	20230908	145200	35532940	4450	4450	4450	4450	0
258	20230908	145100	35532940	4450	4450	4450	4450	0
259	20230908	145000	35532940	4450	4450	4450	4450	0
260	20230908	144900	35532940	4450	4450	4450	4450	0
261	20230908	144800	35532940	4450	4450	4450	4450	0
262	20230908	144700	35532940	4450	4450	4450	4450	0
263	20230908	144600	35532940	4450	4450	4450	4450	0
264	20230908	144500	35532940	4450	4450	4450	4450	1
265	20230908	144400	35528490	4440	4440	4440	4440	0
266	20230908	144300	35528490	4440	4440	4440	4440	0
267	20230908	144200	35528490	4440	4445	4445	4440	2390
268	20230908	144100	24916555	4445	4445	4445	4445	0
269	20230908	144000	24916555	4445	4445	4445	4445	0
270	20230908	143900	24916555	4445	4445	4445	4445	0
271	20230908	143800	24916555	4445	4445	4445	4445	0
272	20230908	143700	24916555	4445	4445	4445	4445	0
273	20230908	143600	24916555	4445	4445	4445	4445	0
274	20230908	143500	24916555	4445	4445	4445	4445	33
275	20230908	143400	24769870	4445	4445	4445	4445	0
276	20230908	143300	24769870	4445	4445	4445	4445	0
277	20230908	143200	24769870	4445	4445	4445	4445	0
278	20230908	143100	24769870	4445	4445	4445	4445	0
279	20230908	143000	24769870	4445	4445	4445	4445	0
280	20230908	142900	24769870	4445	4445	4445	4445	0
281	20230908	142800	24769870	4445	4445	4445	4445	0
282	20230908	142700	24769870	4445	4445	4445	4445	0
283	20230908	142600	24769870	4445	4445	4445	4445	0
284	20230908	142500	24769870	4445	4445	4445	4445	0
285	20230908	142400	24769870	4445	4445	4445	4445	0
286	20230908	142300	24769870	4445	4445	4445	4445	0
287	20230908	142200	24769870	4445	4445	4445	4445	1
288	20230908	142100	24765425	4440	4440	4440	4440	0
289	20230908	142000	24765425	4440	4440	4440	4440	0
290	20230908	141900	24765425	4440	4440	4440	4440	0
291	20230908	141800	24765425	4440	4440	4440	4440	0
292	20230908	141700	24765425	4440	4440	4440	4440	0
293	20230908	141600	24765425	4440	4440	4440	4440	0
294	20230908	141500	24765425	4440	4440	4440	4440	0
295	20230908	141400	24765425	4440	4440	4440	4440	0
296	20230908	141300	24765425	4440	4440	4440	4440	1630
297	20230908	141200	17528225	4445	4445	4445	4445	0
298	20230908	141100	17528225	4445	4445	4445	4445	0
299	20230908	141000	17528225	4445	4445	4445	4445	0
300	20230908	140900	17528225	4445	4445	4445	4445	0
301	20230908	140800	17528225	4445	4445	4445	4445	0
302	20230908	140700	17528225	4445	4445	4445	4445	0
303	20230908	140600	17528225	4445	4445	4445	4445	0
304	20230908	140500	17528225	4445	4445	4445	4445	0
305	20230908	140400	17528225	4445	4445	4445	4445	0
306	20230908	140300	17528225	4445	4445	4445	4445	0
307	20230908	140200	17528225	4445	4445	4445	4445	0
308	20230908	140100	17528225	4445	4445	4445	4445	0
309	20230908	140000	17528225	4445	4445	4445	4445	0
310	20230908	135900	17528225	4445	4445	4445	4445	0
311	20230908	135800	17528225	4445	4445	4445	4445	0
312	20230908	135700	17528225	4445	4445	4445	4445	0
313	20230908	135600	17528225	4445	4445	4445	4445	170
314	20230908	135500	16772575	4440	4440	4440	4440	0
315	20230908	135400	16772575	4440	4440	4440	4440	0
316	20230908	135300	16772575	4440	4440	4440	4440	0
317	20230908	135200	16772575	4440	4440	4440	4440	0
318	20230908	135100	16772575	4440	4440	4440	4440	0
319	20230908	135000	16772575	4440	4440	4440	4440	0
320	20230908	134900	16772575	4440	4440	4440	4440	0
321	20230908	134800	16772575	4440	4440	4440	4440	0
322	20230908	134700	16772575	4440	4440	4440	4440	0
323	20230908	134600	16772575	4440	4440	4440	4440	0
324	20230908	134500	16772575	4440	4440	4440	4440	0
325	20230908	134400	16772575	4440	4440	4440	4440	0
326	20230908	134300	16772575	4440	4440	4440	4440	198
327	20230908	134200	15893455	4440	4440	4440	4440	0
328	20230908	134100	15893455	4440	4440	4440	4440	100
329	20230908	134000	15449455	4440	4440	4440	4440	0
330	20230908	133900	15449455	4440	4440	4440	4440	0
331	20230908	133800	15449455	4440	4440	4440	4440	0
332	20230908	133700	15449455	4440	4440	4440	4440	0
333	20230908	133600	15449455	4440	4440	4440	4440	0
334	20230908	133500	15449455	4440	4440	4440	4440	0
335	20230908	133400	15449455	4440	4440	4440	4440	0
336	20230908	133300	15449455	4440	4440	4440	4440	1000
337	20230908	133200	11009455	4440	4440	4440	4440	0
338	20230908	133100	11009455	4440	4440	4440	4440	1
339	20230908	133000	11005015	4440	4440	4440	4440	0
340	20230908	132900	11005015	4440	4440	4440	4440	0
341	20230908	132800	11005015	4440	4440	4440	4440	0
342	20230908	132700	11005015	4440	4440	4440	4440	0
343	20230908	132600	11005015	4440	4440	4440	4440	0
344	20230908	132500	11005015	4440	4440	4440	4440	0
345	20230908	132400	11005015	4440	4440	4440	4440	0
346	20230908	132300	11005015	4440	4440	4440	4440	0
347	20230908	132200	11005015	4440	4440	4440	4440	0
348	20230908	132100	11005015	4440	4440	4440	4440	0
349	20230908	132000	11005015	4440	4440	4440	4440	0
350	20230908	131900	11005015	4440	4440	4440	4440	0
351	20230908	131800	11005015	4440	4440	4440	4440	0
352	20230908	131700	11005015	4440	4440	4440	4440	0
353	20230908	131600	11005015	4440	4440	4440	4440	0
354	20230908	131500	11005015	4440	4440	4440	4440	0
355	20230908	131400	11005015	4440	4430	4440	4430	28
356	20230908	131300	10880855	4415	4415	4415	4415	0
357	20230908	131200	10880855	4415	4415	4415	4415	0
358	20230908	131100	10880855	4415	4425	4425	4415	353
359	20230908	131000	9321005	4460	4460	4460	4460	0
360	20230908	130900	9321005	4460	4460	4460	4460	0
361	20230908	130800	9321005	4460	4460	4460	4460	0
362	20230908	130700	9321005	4460	4460	4460	4460	0
363	20230908	130600	9321005	4460	4460	4460	4460	0
364	20230908	130500	9321005	4460	4460	4460	4460	0
365	20230908	130400	9321005	4460	4460	4460	4460	0
366	20230908	130300	9321005	4460	4460	4460	4460	0
367	20230908	130200	9321005	4460	4460	4460	4460	0
368	20230908	130100	9321005	4460	4460	4460	4460	0
369	20230908	130000	9321005	4460	4460	4460	4460	0
370	20230908	125900	9321005	4460	4460	4460	4460	0
371	20230908	125800	9321005	4460	4460	4460	4460	0
372	20230908	125700	9321005	4460	4460	4460	4460	0
373	20230908	125600	9321005	4460	4460	4460	4460	0
374	20230908	125500	9321005	4460	4460	4460	4460	0
375	20230908	125400	9321005	4460	4460	4460	4460	0
376	20230908	125300	9321005	4460	4435	4460	4435	50
377	20230908	125200	9098270	4460	4460	4460	4460	0
378	20230908	125100	9098270	4460	4460	4460	4460	0
379	20230908	125000	9098270	4460	4460	4460	4460	0
380	20230908	124900	9098270	4460	4460	4460	4460	0
381	20230908	124800	9098270	4460	4460	4460	4460	0
382	20230908	124700	9098270	4460	4460	4460	4460	0
383	20230908	124600	9098270	4460	4460	4460	4460	0
384	20230908	124500	9098270	4460	4460	4460	4460	0
385	20230908	124400	9098270	4460	4460	4460	4460	0
386	20230908	124300	9098270	4460	4460	4460	4460	80
387	20230908	124200	8741470	4420	4420	4420	4420	13
388	20230908	124100	8684010	4465	4465	4465	4465	0
389	20230908	124000	8684010	4465	4465	4465	4465	0
390	20230908	123900	8684010	4465	4465	4465	4465	0
391	20230908	123800	8684010	4465	4465	4465	4465	0
392	20230908	123700	8684010	4465	4465	4465	4465	0
393	20230908	123600	8684010	4465	4465	4465	4465	0
394	20230908	123500	8684010	4465	4465	4465	4465	0
395	20230908	123400	8684010	4465	4465	4465	4465	0
396	20230908	123300	8684010	4465	4465	4465	4465	0
397	20230908	123200	8684010	4465	4465	4465	4465	0
398	20230908	123100	8684010	4465	4465	4465	4465	0
399	20230908	123000	8684010	4465	4465	4465	4465	0
400	20230908	122900	8684010	4465	4465	4465	4465	0
401	20230908	122800	8684010	4465	4465	4465	4465	0
402	20230908	122700	8684010	4465	4465	4465	4465	0
403	20230908	122600	8684010	4465	4465	4465	4465	0
404	20230908	122500	8684010	4465	4465	4465	4465	0
405	20230908	122400	8684010	4465	4465	4465	4465	0
406	20230908	122300	8684010	4465	4465	4465	4465	0
407	20230908	122200	8684010	4465	4465	4465	4465	0
408	20230908	122100	8684010	4465	4465	4465	4465	0
409	20230908	122000	8684010	4465	4465	4465	4465	0
410	20230908	121900	8684010	4465	4465	4465	4465	0
411	20230908	121800	8684010	4465	4465	4465	4465	0
412	20230908	121700	8684010	4465	4465	4465	4465	0
413	20230908	121600	8684010	4465	4465	4465	4465	0
414	20230908	121500	8684010	4465	4465	4465	4465	0
415	20230908	121400	8684010	4465	4465	4465	4465	0
416	20230908	121300	8684010	4465	4465	4465	4465	0
417	20230908	121200	8684010	4465	4465	4465	4465	0
418	20230908	121100	8684010	4465	4465	4465	4465	0
419	20230908	121000	8684010	4465	4465	4465	4465	0
420	20230908	120900	8684010	4465	4465	4465	4465	0
421	20230908	120800	8684010	4465	4465	4465	4465	0
422	20230908	120700	8684010	4465	4465	4465	4465	1
423	20230908	120600	8679545	4455	4455	4455	4455	0
424	20230908	120500	8679545	4455	4455	4455	4455	0
425	20230908	120400	8679545	4455	4455	4455	4455	0
426	20230908	120300	8679545	4455	4455	4455	4455	0
427	20230908	120200	8679545	4455	4455	4455	4455	0
428	20230908	120100	8679545	4455	4455	4455	4455	0
429	20230908	120000	8679545	4455	4455	4455	4455	0
430	20230908	115900	8679545	4455	4455	4455	4455	0
431	20230908	115800	8679545	4455	4455	4455	4455	0
432	20230908	115700	8679545	4455	4425	4455	4425	522
433	20230908	115600	6363035	4420	4420	4420	4420	0
434	20230908	115500	6363035	4420	4420	4420	4420	4
435	20230908	115400	6345355	4420	4450	4450	4420	184
436	20230908	115300	5531610	4450	4450	4450	4450	48
437	20230908	115200	5318010	4450	4450	4450	4450	0
438	20230908	115100	5318010	4450	4450	4450	4450	0
439	20230908	115000	5318010	4450	4450	4450	4450	112
440	20230908	114900	4819610	4450	4450	4450	4450	0
441	20230908	114800	4819610	4450	4450	4450	4450	0
442	20230908	114700	4819610	4450	4450	4450	4450	0
443	20230908	114600	4819610	4450	4450	4450	4450	0
444	20230908	114500	4819610	4450	4450	4450	4450	0
445	20230908	114400	4819610	4450	4450	4450	4450	0
446	20230908	114300	4819610	4450	4450	4450	4450	2
447	20230908	114200	4810710	4455	4455	4455	4455	0
448	20230908	114100	4810710	4455	4455	4455	4455	0
449	20230908	114000	4810710	4455	4455	4455	4455	0
450	20230908	113900	4810710	4455	4455	4455	4455	0
451	20230908	113800	4810710	4455	4455	4455	4455	0
452	20230908	113700	4810710	4455	4455	4455	4455	0
453	20230908	113600	4810710	4455	4455	4455	4455	0
454	20230908	113500	4810710	4455	4455	4455	4455	0
455	20230908	113400	4810710	4455	4455	4455	4455	0
456	20230908	113300	4810710	4455	4455	4455	4455	0
457	20230908	113200	4810710	4455	4455	4455	4455	0
458	20230908	113100	4810710	4455	4455	4455	4455	0
459	20230908	113000	4810710	4455	4455	4455	4455	0
460	20230908	112900	4810710	4455	4455	4455	4455	0
461	20230908	112800	4810710	4455	4455	4455	4455	0
462	20230908	112700	4810710	4455	4455	4455	4455	0
463	20230908	112600	4810710	4455	4455	4455	4455	0
464	20230908	112500	4810710	4455	4455	4455	4455	0
465	20230908	112400	4810710	4455	4455	4455	4455	0
466	20230908	112300	4810710	4455	4455	4455	4455	0
467	20230908	112200	4810710	4455	4455	4455	4455	0
468	20230908	112100	4810710	4455	4455	4455	4455	0
469	20230908	112000	4810710	4455	4455	4455	4455	0
470	20230908	111900	4810710	4455	4455	4455	4455	0
471	20230908	111800	4810710	4455	4455	4455	4455	0
472	20230908	111700	4810710	4455	4455	4455	4455	1
473	20230908	111600	4806255	4440	4440	4440	4440	0
474	20230908	111500	4806255	4440	4440	4440	4440	0
475	20230908	111400	4806255	4440	4440	4440	4440	0
476	20230908	111300	4806255	4440	4440	4440	4440	0
477	20230908	111200	4806255	4440	4440	4440	4440	0
478	20230908	111100	4806255	4440	4440	4440	4440	0
479	20230908	111000	4806255	4440	4440	4440	4440	0
480	20230908	110900	4806255	4440	4440	4440	4440	0
481	20230908	110800	4806255	4440	4440	4440	4440	0
482	20230908	110700	4806255	4440	4440	4440	4440	0
483	20230908	110600	4806255	4440	4440	4440	4440	0
484	20230908	110500	4806255	4440	4440	4440	4440	91
485	20230908	110400	4402215	4455	4455	4455	4455	0
486	20230908	110300	4402215	4455	4455	4455	4455	0
487	20230908	110200	4402215	4455	4455	4455	4455	0
488	20230908	110100	4402215	4455	4455	4455	4455	0
489	20230908	110000	4402215	4455	4455	4455	4455	0
490	20230908	105900	4402215	4455	4455	4455	4455	0
491	20230908	105800	4402215	4455	4455	4455	4455	0
492	20230908	105700	4402215	4455	4455	4455	4455	0
493	20230908	105600	4402215	4455	4455	4455	4455	0
494	20230908	105500	4402215	4455	4455	4455	4455	0
495	20230908	105400	4402215	4455	4455	4455	4455	0
496	20230908	105300	4402215	4455	4455	4455	4455	0
497	20230908	105200	4402215	4455	4455	4455	4455	0
498	20230908	105100	4402215	4455	4455	4455	4455	0
499	20230908	105000	4402215	4455	4455	4455	4455	0
500	20230908	104900	4402215	4455	4455	4455	4455	0
501	20230908	104800	4402215	4455	4455	4455	4455	0
502	20230908	104700	4402215	4455	4455	4455	4455	0
503	20230908	104600	4402215	4455	4455	4455	4455	0
504	20230908	104500	4402215	4455	4455	4455	4455	0
505	20230908	104400	4402215	4455	4455	4455	4455	0
506	20230908	104300	4402215	4455	4455	4455	4455	0
507	20230908	104200	4402215	4455	4455	4455	4455	0
508	20230908	104100	4402215	4455	4455	4455	4455	0
509	20230908	104000	4402215	4455	4455	4455	4455	0
510	20230908	103900	4402215	4455	4455	4455	4455	0
511	20230908	103800	4402215	4455	4455	4455	4455	0
512	20230908	103700	4402215	4455	4445	4455	4445	101
513	20230908	103600	3953260	4465	4465	4465	4465	0
514	20230908	103500	3953260	4465	4465	4465	4465	0
515	20230908	103400	3953260	4465	4465	4465	4465	0
516	20230908	103300	3953260	4465	4465	4465	4465	0
517	20230908	103200	3953260	4465	4465	4465	4465	0
518	20230908	103100	3953260	4465	4465	4465	4465	0
519	20230908	103000	3953260	4465	4465	4465	4465	0
520	20230908	102900	3953260	4465	4465	4465	4465	0
521	20230908	102800	3953260	4465	4465	4465	4465	0
522	20230908	102700	3953260	4465	4465	4465	4465	0
523	20230908	102600	3953260	4465	4465	4465	4465	29
524	20230908	102500	3823775	4465	4465	4465	4465	0
525	20230908	102400	3823775	4465	4465	4465	4465	0
526	20230908	102300	3823775	4465	4465	4465	4465	0
527	20230908	102200	3823775	4465	4465	4465	4465	0
528	20230908	102100	3823775	4465	4465	4465	4465	0
529	20230908	102000	3823775	4465	4465	4465	4465	0
530	20230908	101900	3823775	4465	4465	4465	4465	0
531	20230908	101800	3823775	4465	4465	4465	4465	0
532	20230908	101700	3823775	4465	4465	4465	4465	255
533	20230908	101600	2685200	4465	4465	4465	4465	0
534	20230908	101500	2685200	4465	4465	4465	4465	0
535	20230908	101400	2685200	4465	4465	4465	4465	0
536	20230908	101300	2685200	4465	4465	4465	4465	0
537	20230908	101200	2685200	4465	4465	4465	4465	0
538	20230908	101100	2685200	4465	4465	4465	4465	0
539	20230908	101000	2685200	4465	4465	4465	4465	0
540	20230908	100900	2685200	4465	4465	4465	4465	1
541	20230908	100800	2680735	4480	4480	4480	4480	0
542	20230908	100700	2680735	4480	4480	4480	4480	0
543	20230908	100600	2680735	4480	4480	4480	4480	0
544	20230908	100500	2680735	4480	4480	4480	4480	0
545	20230908	100400	2680735	4480	4480	4480	4480	0
546	20230908	100300	2680735	4480	4480	4480	4480	0
547	20230908	100200	2680735	4480	4480	4480	4480	0
548	20230908	100100	2680735	4480	4480	4480	4480	0
549	20230908	100000	2680735	4480	4480	4480	4480	0
550	20230908	095900	2680735	4480	4460	4480	4460	121
551	20230908	095800	2141055	4460	4460	4460	4460	0
552	20230908	095700	2141055	4460	4460	4460	4460	0
553	20230908	095600	2141055	4460	4460	4460	4460	0
554	20230908	095500	2141055	4460	4460	4460	4460	0
555	20230908	095400	2141055	4460	4460	4460	4460	0
556	20230908	095300	2141055	4460	4460	4460	4460	0
557	20230908	095200	2141055	4460	4460	4460	4460	0
558	20230908	095100	2141055	4460	4460	4460	4460	0
559	20230908	095000	2141055	4460	4460	4460	4460	0
560	20230908	094900	2141055	4460	4460	4460	4460	0
561	20230908	094800	2141055	4460	4460	4460	4460	0
562	20230908	094700	2141055	4460	4460	4460	4460	0
563	20230908	094600	2141055	4460	4460	4460	4460	0
564	20230908	094500	2141055	4460	4460	4460	4460	0
565	20230908	094400	2141055	4460	4460	4460	4460	0
566	20230908	094300	2141055	4460	4455	4460	4455	100
567	20230908	094200	1695105	4460	4455	4460	4455	100
568	20230908	094100	1249155	4460	4455	4460	4455	70
569	20230908	094000	937005	4465	4465	4465	4465	0
570	20230908	093900	937005	4465	4465	4465	4465	0
571	20230908	093800	937005	4465	4465	4465	4465	0
572	20230908	093700	937005	4465	4465	4465	4465	1
573	20230908	093600	932540	4465	4465	4465	4465	13
574	20230908	093500	874495	4465	4460	4465	4460	77
575	20230908	093400	530740	4460	4460	4460	4460	93
576	20230908	093300	115960	4460	4460	4460	4460	0
577	20230908	093200	115960	4460	4460	4460	4460	0
578	20230908	093100	115960	4460	4460	4460	4460	0
579	20230908	093000	115960	4460	4460	4460	4460	1
580	20230908	092900	111500	4460	4460	4460	4460	0
581	20230908	092800	111500	4460	4460	4460	4460	0
582	20230908	092700	111500	4460	4460	4460	4460	0
583	20230908	092600	111500	4460	4460	4460	4460	0
584	20230908	092500	111500	4460	4460	4460	4460	0
585	20230908	092400	111500	4460	4460	4460	4460	0
586	20230908	092300	111500	4460	4460	4460	4460	0
587	20230908	092200	111500	4460	4460	4460	4460	0
588	20230908	092100	111500	4460	4460	4460	4460	0
589	20230908	092000	111500	4460	4460	4460	4460	0
590	20230908	091900	111500	4460	4460	4460	4460	0
591	20230908	091800	111500	4460	4460	4460	4460	0
592	20230908	091700	111500	4460	4460	4460	4460	0
593	20230908	091600	111500	4460	4460	4460	4460	0
594	20230908	091500	111500	4460	4460	4460	4460	0
595	20230908	091400	111500	4460	4460	4460	4460	0
596	20230908	091300	111500	4460	4460	4460	4460	0
597	20230908	091200	111500	4460	4460	4460	4460	0
598	20230908	091100	111500	4460	4460	4460	4460	0
599	20230908	091000	111500	4460	4460	4460	4460	15
600	20230908	090900	44600	4460	4460	4460	4460	0
601	20230908	090800	44600	4460	4460	4460	4460	0
602	20230908	090700	44600	4460	4460	4460	4460	0
603	20230908	090600	44600	4460	4460	4460	4460	0
604	20230908	090500	44600	4460	4460	4460	4460	0
605	20230908	090400	44600	4460	4460	4460	4460	0
606	20230908	090300	44600	4460	4460	4460	4460	0
607	20230908	090200	44600	4460	4460	4460	4460	0
608	20230908	090100	44600	4460	4460	4460	4460	0
609	20230908	090000	44600	4460	4460	4460	4460	10