KissMeData/016610/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	185600	47682400	4060	4060	4060	4060	564
3	20230908	185500	47682400	4060	4060	4060	4060	0
4	20230908	185400	47682400	4060	4060	4060	4060	0
5	20230908	185300	47682400	4060	4060	4060	4060	0
6	20230908	185200	47682400	4060	4060	4060	4060	0
7	20230908	185100	47682400	4060	4060	4060	4060	0
8	20230908	185000	47682400	4060	4060	4060	4060	0
9	20230908	184900	47682400	4060	4060	4060	4060	0
10	20230908	184800	47682400	4060	4060	4060	4060	0
11	20230908	184700	47682400	4060	4060	4060	4060	0
12	20230908	184600	47682400	4060	4060	4060	4060	0
13	20230908	184500	47682400	4060	4060	4060	4060	0
14	20230908	184400	47682400	4060	4060	4060	4060	0
15	20230908	184300	47682400	4060	4060	4060	4060	0
16	20230908	184200	47682400	4060	4060	4060	4060	0
17	20230908	184100	47682400	4060	4060	4060	4060	0
18	20230908	184000	47682400	4060	4060	4060	4060	0
19	20230908	183900	47682400	4060	4060	4060	4060	0
20	20230908	183800	47682400	4060	4060	4060	4060	0
21	20230908	183700	47682400	4060	4060	4060	4060	0
22	20230908	183600	47682400	4060	4060	4060	4060	0
23	20230908	183500	47682400	4060	4060	4060	4060	0
24	20230908	183400	47682400	4060	4060	4060	4060	0
25	20230908	183300	47682400	4060	4060	4060	4060	0
26	20230908	183200	47682400	4060	4060	4060	4060	0
27	20230908	183100	47682400	4060	4060	4060	4060	0
28	20230908	183000	47682400	4060	4060	4060	4060	0
29	20230908	182900	47682400	4060	4060	4060	4060	0
30	20230908	182800	47682400	4060	4060	4060	4060	0
31	20230908	182700	47682400	4060	4060	4060	4060	0
32	20230908	182600	47682400	4060	4060	4060	4060	564
33	20230908	182500	47682400	4060	4060	4060	4060	0
34	20230908	182400	47682400	4060	4060	4060	4060	0
35	20230908	182300	47682400	4060	4060	4060	4060	0
36	20230908	182200	47682400	4060	4060	4060	4060	0
37	20230908	182100	47682400	4060	4060	4060	4060	0
38	20230908	182000	47682400	4060	4060	4060	4060	0
39	20230908	181900	47682400	4060	4060	4060	4060	0
40	20230908	181800	47682400	4060	4060	4060	4060	0
41	20230908	181700	47682400	4060	4060	4060	4060	0
42	20230908	181600	47682400	4060	4060	4060	4060	0
43	20230908	181500	47682400	4060	4060	4060	4060	0
44	20230908	181400	47682400	4060	4060	4060	4060	0
45	20230908	181300	47682400	4060	4060	4060	4060	0
46	20230908	181200	47682400	4060	4060	4060	4060	0
47	20230908	181100	47682400	4060	4060	4060	4060	0
48	20230908	181000	47682400	4060	4060	4060	4060	0
49	20230908	180900	47682400	4060	4060	4060	4060	0
50	20230908	180800	47682400	4060	4060	4060	4060	0
51	20230908	180700	47682400	4060	4060	4060	4060	0
52	20230908	180600	47682400	4060	4060	4060	4060	0
53	20230908	180500	47682400	4060	4060	4060	4060	0
54	20230908	180400	47682400	4060	4060	4060	4060	0
55	20230908	180300	47682400	4060	4060	4060	4060	0
56	20230908	180200	47682400	4060	4060	4060	4060	0
57	20230908	180100	47682400	4060	4060	4060	4060	0
58	20230908	180000	47682400	4060	4060	4060	4060	0
59	20230908	175900	47682400	4060	4060	4060	4060	0
60	20230908	175800	47682400	4060	4060	4060	4060	0
61	20230908	175700	47682400	4060	4060	4060	4060	0
62	20230908	175600	47682400	4060	4060	4060	4060	564
63	20230908	175500	47682400	4060	4060	4060	4060	0
64	20230908	175400	47682400	4060	4060	4060	4060	0
65	20230908	175300	47682400	4060	4060	4060	4060	0
66	20230908	175200	47682400	4060	4060	4060	4060	0
67	20230908	175100	47682400	4060	4060	4060	4060	0
68	20230908	175000	47682400	4060	4060	4060	4060	0
69	20230908	174900	47682400	4060	4060	4060	4060	0
70	20230908	174800	47682400	4060	4060	4060	4060	0
71	20230908	174700	47682400	4060	4060	4060	4060	0
72	20230908	174600	47682400	4060	4060	4060	4060	0
73	20230908	174500	47682400	4060	4060	4060	4060	0
74	20230908	174400	47682400	4060	4060	4060	4060	0
75	20230908	174300	47682400	4060	4060	4060	4060	0
76	20230908	174200	47682400	4060	4060	4060	4060	0
77	20230908	174100	47682400	4060	4060	4060	4060	0
78	20230908	174000	47682400	4060	4060	4060	4060	0
79	20230908	173900	47682400	4060	4060	4060	4060	0
80	20230908	173800	47682400	4060	4060	4060	4060	0
81	20230908	173700	47682400	4060	4060	4060	4060	0
82	20230908	173600	47682400	4060	4060	4060	4060	0
83	20230908	173500	47682400	4060	4060	4060	4060	0
84	20230908	173400	47682400	4060	4060	4060	4060	0
85	20230908	173300	47682400	4060	4060	4060	4060	0
86	20230908	173200	47682400	4060	4060	4060	4060	0
87	20230908	173100	47682400	4060	4060	4060	4060	0
88	20230908	173000	47682400	4060	4060	4060	4060	0
89	20230908	172900	47682400	4060	4060	4060	4060	0
90	20230908	172800	47682400	4060	4060	4060	4060	0
91	20230908	172700	47682400	4060	4060	4060	4060	0
92	20230908	172600	47682400	4060	4060	4060	4060	564
93	20230908	172500	47682400	4060	4060	4060	4060	0
94	20230908	172400	47682400	4060	4060	4060	4060	0
95	20230908	172300	47682400	4060	4060	4060	4060	0
96	20230908	172200	47682400	4060	4060	4060	4060	0
97	20230908	172100	47682400	4060	4060	4060	4060	0
98	20230908	172000	47682400	4060	4060	4060	4060	0
99	20230908	171900	47682400	4060	4060	4060	4060	0
100	20230908	171800	47682400	4060	4060	4060	4060	0
101	20230908	171700	47682400	4060	4060	4060	4060	0
102	20230908	171600	47682400	4060	4060	4060	4060	0
103	20230908	171500	47682400	4060	4060	4060	4060	0
104	20230908	171400	47682400	4060	4060	4060	4060	0
105	20230908	171300	47682400	4060	4060	4060	4060	0
106	20230908	171200	47682400	4060	4060	4060	4060	0
107	20230908	171100	47682400	4060	4060	4060	4060	0
108	20230908	171000	47682400	4060	4060	4060	4060	0
109	20230908	170900	47682400	4060	4060	4060	4060	0
110	20230908	170800	47682400	4060	4060	4060	4060	0
111	20230908	170700	47682400	4060	4060	4060	4060	0
112	20230908	170600	47682400	4060	4060	4060	4060	0
113	20230908	170500	47682400	4060	4060	4060	4060	0
114	20230908	170400	47682400	4060	4060	4060	4060	0
115	20230908	170300	47682400	4060	4060	4060	4060	0
116	20230908	170200	47682400	4060	4060	4060	4060	0
117	20230908	170100	47682400	4060	4060	4060	4060	0
118	20230908	170000	47682400	4060	4060	4060	4060	0
119	20230908	165900	47682400	4060	4060	4060	4060	0
120	20230908	165800	47682400	4060	4060	4060	4060	0
121	20230908	165700	47682400	4060	4060	4060	4060	0
122	20230908	165600	47682400	4060	4060	4060	4060	564
123	20230908	165500	47682400	4060	4060	4060	4060	0
124	20230908	165400	47682400	4060	4060	4060	4060	0
125	20230908	165300	47682400	4060	4060	4060	4060	0
126	20230908	165200	47682400	4060	4060	4060	4060	0
127	20230908	165100	47682400	4060	4060	4060	4060	0
128	20230908	165000	47682400	4060	4060	4060	4060	0
129	20230908	164900	47682400	4060	4060	4060	4060	0
130	20230908	164800	47682400	4060	4060	4060	4060	0
131	20230908	164700	47682400	4060	4060	4060	4060	0
132	20230908	164600	47682400	4060	4060	4060	4060	0
133	20230908	164500	47682400	4060	4060	4060	4060	0
134	20230908	164400	47682400	4060	4060	4060	4060	0
135	20230908	164300	47682400	4060	4060	4060	4060	0
136	20230908	164200	47682400	4060	4060	4060	4060	0
137	20230908	164100	47682400	4060	4060	4060	4060	0
138	20230908	164000	47682400	4060	4060	4060	4060	0
139	20230908	163900	47682400	4060	4060	4060	4060	0
140	20230908	163800	47682400	4060	4060	4060	4060	0
141	20230908	163700	47682400	4060	4060	4060	4060	0
142	20230908	163600	47682400	4060	4060	4060	4060	0
143	20230908	163500	47682400	4060	4060	4060	4060	0
144	20230908	163400	47682400	4060	4060	4060	4060	0
145	20230908	163300	47682400	4060	4060	4060	4060	0
146	20230908	163200	47682400	4060	4060	4060	4060	0
147	20230908	163100	47682400	4060	4060	4060	4060	0
148	20230908	163000	47682400	4060	4060	4060	4060	0
149	20230908	162900	47682400	4060	4060	4060	4060	0
150	20230908	162800	47682400	4060	4060	4060	4060	0
151	20230908	162700	47682400	4060	4060	4060	4060	0
152	20230908	162600	47682400	4060	4060	4060	4060	564
153	20230908	162500	47682400	4060	4060	4060	4060	0
154	20230908	162400	47682400	4060	4060	4060	4060	0
155	20230908	162300	47682400	4060	4060	4060	4060	0
156	20230908	162200	47682400	4060	4060	4060	4060	0
157	20230908	162100	47682400	4060	4060	4060	4060	0
158	20230908	162000	47682400	4060	4060	4060	4060	0
159	20230908	161900	47682400	4060	4060	4060	4060	0
160	20230908	161800	47682400	4060	4060	4060	4060	0
161	20230908	161700	47682400	4060	4060	4060	4060	0
162	20230908	161600	47682400	4060	4060	4060	4060	0
163	20230908	161500	47682400	4060	4060	4060	4060	0
164	20230908	161400	47682400	4060	4060	4060	4060	0
165	20230908	161300	47682400	4060	4060	4060	4060	0
166	20230908	161200	47682400	4060	4060	4060	4060	0
167	20230908	161100	47682400	4060	4060	4060	4060	0
168	20230908	161000	47682400	4060	4060	4060	4060	0
169	20230908	160900	47682400	4060	4060	4060	4060	0
170	20230908	160800	47682400	4060	4060	4060	4060	0
171	20230908	160700	47682400	4060	4060	4060	4060	0
172	20230908	160600	47682400	4060	4060	4060	4060	0
173	20230908	160500	47682400	4060	4060	4060	4060	0
174	20230908	160400	47682400	4060	4060	4060	4060	0
175	20230908	160300	47682400	4060	4060	4060	4060	0
176	20230908	160200	47682400	4060	4060	4060	4060	0
177	20230908	160100	47682400	4060	4060	4060	4060	0
178	20230908	160000	47682400	4060	4060	4060	4060	0
179	20230908	155900	47682400	4060	4060	4060	4060	0
180	20230908	155800	47682400	4060	4060	4060	4060	0
181	20230908	155700	47682400	4060	4060	4060	4060	0
182	20230908	155600	47682400	4060	4060	4060	4060	564
183	20230908	155500	47682400	4060	4060	4060	4060	0
184	20230908	155400	47682400	4060	4060	4060	4060	0
185	20230908	155300	47682400	4060	4060	4060	4060	0
186	20230908	155200	47682400	4060	4060	4060	4060	0
187	20230908	155100	47682400	4060	4060	4060	4060	0
188	20230908	155000	47682400	4060	4060	4060	4060	0
189	20230908	154900	47682400	4060	4060	4060	4060	0
190	20230908	154800	47682400	4060	4060	4060	4060	0
191	20230908	154700	47682400	4060	4060	4060	4060	0
192	20230908	154600	47682400	4060	4060	4060	4060	0
193	20230908	154500	47682400	4060	4060	4060	4060	0
194	20230908	154400	47682400	4060	4060	4060	4060	0
195	20230908	154300	47682400	4060	4060	4060	4060	0
196	20230908	154200	47682400	4060	4060	4060	4060	0
197	20230908	154100	47682400	4060	4060	4060	4060	0
198	20230908	154000	47682400	4060	4060	4060	4060	0
199	20230908	153900	47682400	4060	4060	4060	4060	0
200	20230908	153800	47682400	4060	4060	4060	4060	0
201	20230908	153700	47682400	4060	4060	4060	4060	0
202	20230908	153600	47682400	4060	4060	4060	4060	0
203	20230908	153500	47682400	4060	4060	4060	4060	0
204	20230908	153400	47682400	4060	4060	4060	4060	0
205	20230908	153300	47682400	4060	4060	4060	4060	0
206	20230908	153200	47682400	4060	4060	4060	4060	0
207	20230908	153100	47682400	4060	4060	4060	4060	0
208	20230908	153000	47682400	4060	4060	4060	4060	564
209	20230908	152900	45392560	4065	4065	4065	4065	0
210	20230908	152800	45392560	4065	4065	4065	4065	0
211	20230908	152700	45392560	4065	4065	4065	4065	0
212	20230908	152600	45392560	4065	4065	4065	4065	0
213	20230908	152500	45392560	4065	4065	4065	4065	0
214	20230908	152400	45392560	4065	4065	4065	4065	0
215	20230908	152300	45392560	4065	4065	4065	4065	0
216	20230908	152200	45392560	4065	4065	4065	4065	0
217	20230908	152100	45392560	4065	4065	4065	4065	0
218	20230908	152000	45392560	4065	4065	4065	4065	0
219	20230908	151900	45392560	4065	4065	4065	4065	1
220	20230908	151800	45388495	4055	4065	4065	4055	2
221	20230908	151700	45380375	4065	4065	4065	4065	2
222	20230908	151600	45372245	4060	4060	4060	4060	0
223	20230908	151500	45372245	4060	4060	4060	4060	0
224	20230908	151400	45372245	4060	4060	4060	4060	1
225	20230908	151300	45368185	4050	4050	4050	4050	38
226	20230908	151200	45214285	4050	4050	4050	4050	0
227	20230908	151100	45214285	4050	4055	4060	4050	2202
228	20230908	151000	36276255	4050	4050	4050	4050	0
229	20230908	150900	36276255	4050	4050	4050	4050	0
230	20230908	150800	36276255	4050	4050	4050	4050	0
231	20230908	150700	36276255	4050	4050	4050	4050	0
232	20230908	150600	36276255	4050	4050	4050	4050	0
233	20230908	150500	36276255	4050	4050	4050	4050	0
234	20230908	150400	36276255	4050	4055	4055	4050	24
235	20230908	150300	36178960	4060	4060	4060	4060	0
236	20230908	150200	36178960	4060	4060	4060	4060	0
237	20230908	150100	36178960	4060	4060	4060	4060	0
238	20230908	150000	36178960	4060	4060	4060	4060	0
239	20230908	145900	36178960	4060	4060	4060	4060	0
240	20230908	145800	36178960	4060	4060	4060	4060	0
241	20230908	145700	36178960	4060	4060	4060	4060	0
242	20230908	145600	36178960	4060	4060	4060	4060	0
243	20230908	145500	36178960	4060	4060	4060	4060	0
244	20230908	145400	36178960	4060	4060	4060	4060	0
245	20230908	145300	36178960	4060	4060	4060	4060	0
246	20230908	145200	36178960	4060	4060	4060	4060	0
247	20230908	145100	36178960	4060	4060	4060	4060	0
248	20230908	145000	36178960	4060	4060	4060	4060	0
249	20230908	144900	36178960	4060	4060	4060	4060	0
250	20230908	144800	36178960	4060	4060	4060	4060	0
251	20230908	144700	36178960	4060	4060	4060	4060	0
252	20230908	144600	36178960	4060	4060	4060	4060	0
253	20230908	144500	36178960	4060	4060	4060	4060	0
254	20230908	144400	36178960	4060	4060	4060	4060	0
255	20230908	144300	36178960	4060	4060	4060	4060	0
256	20230908	144200	36178960	4060	4060	4060	4060	1
257	20230908	144100	36174900	4050	4050	4050	4050	0
258	20230908	144000	36174900	4050	4050	4050	4050	0
259	20230908	143900	36174900	4050	4050	4050	4050	0
260	20230908	143800	36174900	4050	4050	4050	4050	0
261	20230908	143700	36174900	4050	4050	4050	4050	44
262	20230908	143600	35996700	4060	4060	4060	4060	0
263	20230908	143500	35996700	4060	4060	4060	4060	1
264	20230908	143400	35992640	4050	4050	4050	4050	0
265	20230908	143300	35992640	4050	4050	4050	4050	0
266	20230908	143200	35992640	4050	4050	4050	4050	0
267	20230908	143100	35992640	4050	4050	4050	4050	0
268	20230908	143000	35992640	4050	4050	4050	4050	0
269	20230908	142900	35992640	4050	4060	4060	4050	205
270	20230908	142800	35162230	4060	4060	4060	4060	0
271	20230908	142700	35162230	4060	4060	4060	4060	0
272	20230908	142600	35162230	4060	4060	4060	4060	0
273	20230908	142500	35162230	4060	4060	4060	4060	0
274	20230908	142400	35162230	4060	4060	4060	4060	0
275	20230908	142300	35162230	4060	4060	4060	4060	0
276	20230908	142200	35162230	4060	4060	4060	4060	0
277	20230908	142100	35162230	4060	4060	4060	4060	0
278	20230908	142000	35162230	4060	4060	4060	4060	0
279	20230908	141900	35162230	4060	4060	4060	4060	0
280	20230908	141800	35162230	4060	4060	4060	4060	1
281	20230908	141700	35158170	4050	4050	4050	4050	0
282	20230908	141600	35158170	4050	4050	4050	4050	0
283	20230908	141500	35158170	4050	4050	4050	4050	0
284	20230908	141400	35158170	4050	4050	4050	4050	0
285	20230908	141300	35158170	4050	4050	4050	4050	0
286	20230908	141200	35158170	4050	4050	4050	4050	7
287	20230908	141100	35129820	4050	4050	4050	4050	0
288	20230908	141000	35129820	4050	4050	4050	4050	0
289	20230908	140900	35129820	4050	4050	4050	4050	0
290	20230908	140800	35129820	4050	4050	4050	4050	0
291	20230908	140700	35129820	4050	4050	4050	4050	0
292	20230908	140600	35129820	4050	4050	4050	4050	0
293	20230908	140500	35129820	4050	4050	4050	4050	0
294	20230908	140400	35129820	4050	4050	4050	4050	0
295	20230908	140300	35129820	4050	4050	4050	4050	1250
296	20230908	140200	30067320	4050	4060	4060	4050	15
297	20230908	140100	30006450	4035	4035	4035	4035	0
298	20230908	140000	30006450	4035	4035	4035	4035	0
299	20230908	135900	30006450	4035	4035	4035	4035	0
300	20230908	135800	30006450	4035	4035	4035	4035	0
301	20230908	135700	30006450	4035	4035	4035	4035	0
302	20230908	135600	30006450	4035	4035	4035	4035	0
303	20230908	135500	30006450	4035	4035	4035	4035	0
304	20230908	135400	30006450	4035	4060	4060	4035	2500
305	20230908	135300	19866680	4060	4060	4060	4060	0
306	20230908	135200	19866680	4060	4060	4060	4060	0
307	20230908	135100	19866680	4060	4060	4060	4060	0
308	20230908	135000	19866680	4060	4060	4060	4060	0
309	20230908	134900	19866680	4060	4050	4060	4045	306
310	20230908	134800	18625835	4050	4050	4050	4050	0
311	20230908	134700	18625835	4050	4050	4050	4050	0
312	20230908	134600	18625835	4050	4050	4050	4050	1
313	20230908	134500	18621785	4045	4045	4045	4045	0
314	20230908	134400	18621785	4045	4045	4045	4045	0
315	20230908	134300	18621785	4045	4045	4045	4045	0
316	20230908	134200	18621785	4045	4045	4045	4045	0
317	20230908	134100	18621785	4045	4045	4045	4045	0
318	20230908	134000	18621785	4045	4045	4045	4045	0
319	20230908	133900	18621785	4045	4045	4045	4045	0
320	20230908	133800	18621785	4045	4045	4045	4045	0
321	20230908	133700	18621785	4045	4045	4045	4045	0
322	20230908	133600	18621785	4045	4045	4045	4045	0
323	20230908	133500	18621785	4045	4050	4050	4045	6
324	20230908	133400	18597490	4045	4045	4045	4045	0
325	20230908	133300	18597490	4045	4050	4050	4045	2
326	20230908	133200	18589395	4050	4050	4050	4050	2
327	20230908	133100	18581295	4050	4050	4050	4050	1
328	20230908	133000	18577245	4045	4045	4045	4045	0
329	20230908	132900	18577245	4045	4045	4045	4045	0
330	20230908	132800	18577245	4045	4050	4050	4045	2
331	20230908	132700	18569150	4045	4045	4045	4045	0
332	20230908	132600	18569150	4045	4045	4045	4045	0
333	20230908	132500	18569150	4045	4045	4045	4045	2
334	20230908	132400	18561060	4045	4045	4045	4045	0
335	20230908	132300	18561060	4045	4045	4045	4045	0
336	20230908	132200	18561060	4045	4045	4045	4045	0
337	20230908	132100	18561060	4045	4045	4045	4045	0
338	20230908	132000	18561060	4045	4045	4045	4045	0
339	20230908	131900	18561060	4045	4045	4045	4045	0
340	20230908	131800	18561060	4045	4045	4045	4045	0
341	20230908	131700	18561060	4045	4045	4045	4045	0
342	20230908	131600	18561060	4045	4050	4050	4045	13
343	20230908	131500	18508425	4045	4045	4045	4045	0
344	20230908	131400	18508425	4045	4050	4050	4045	12
345	20230908	131300	18459835	4050	4050	4050	4050	0
346	20230908	131200	18459835	4050	4050	4050	4050	0
347	20230908	131100	18459835	4050	4050	4050	4050	0
348	20230908	131000	18459835	4050	4050	4050	4050	0
349	20230908	130900	18459835	4050	4050	4050	4050	1
350	20230908	130800	18455785	4045	4045	4045	4045	0
351	20230908	130700	18455785	4045	4045	4045	4045	0
352	20230908	130600	18455785	4045	4045	4045	4045	0
353	20230908	130500	18455785	4045	4045	4045	4045	1
354	20230908	130400	18451740	4045	4050	4050	4045	14
355	20230908	130300	18395050	4045	4045	4045	4045	0
356	20230908	130200	18395050	4045	4045	4045	4045	0
357	20230908	130100	18395050	4045	4050	4050	4045	2
358	20230908	130000	18386955	4050	4050	4050	4050	0
359	20230908	125900	18386955	4050	4050	4050	4050	1
360	20230908	125800	18382905	4050	4050	4050	4050	0
361	20230908	125700	18382905	4050	4050	4050	4050	0
362	20230908	125600	18382905	4050	4050	4050	4050	0
363	20230908	125500	18382905	4050	4050	4050	4050	0
364	20230908	125400	18382905	4050	4050	4050	4050	0
365	20230908	125300	18382905	4050	4050	4050	4050	0
366	20230908	125200	18382905	4050	4050	4050	4050	0
367	20230908	125100	18382905	4050	4050	4050	4050	0
368	20230908	125000	18382905	4050	4050	4050	4050	0
369	20230908	124900	18382905	4050	4050	4050	4050	0
370	20230908	124800	18382905	4050	4050	4050	4050	0
371	20230908	124700	18382905	4050	4050	4050	4050	0
372	20230908	124600	18382905	4050	4050	4050	4050	0
373	20230908	124500	18382905	4050	4050	4050	4050	0
374	20230908	124400	18382905	4050	4050	4050	4050	0
375	20230908	124300	18382905	4050	4050	4050	4050	0
376	20230908	124200	18382905	4050	4050	4050	4050	0
377	20230908	124100	18382905	4050	4050	4050	4050	1
378	20230908	124000	18378855	4045	4045	4045	4045	0
379	20230908	123900	18378855	4045	4045	4045	4045	0
380	20230908	123800	18378855	4045	4045	4045	4045	0
381	20230908	123700	18378855	4045	4050	4050	4045	4
382	20230908	123600	18362660	4055	4055	4055	4055	0
383	20230908	123500	18362660	4055	4055	4055	4055	0
384	20230908	123400	18362660	4055	4055	4055	4055	0
385	20230908	123300	18362660	4055	4055	4055	4055	0
386	20230908	123200	18362660	4055	4055	4055	4055	0
387	20230908	123100	18362660	4055	4055	4055	4055	0
388	20230908	123000	18362660	4055	4055	4055	4055	0
389	20230908	122900	18362660	4055	4055	4055	4055	0
390	20230908	122800	18362660	4055	4055	4055	4055	0
391	20230908	122700	18362660	4055	4055	4055	4055	0
392	20230908	122600	18362660	4055	4055	4055	4055	0
393	20230908	122500	18362660	4055	4055	4055	4055	0
394	20230908	122400	18362660	4055	4055	4055	4055	0
395	20230908	122300	18362660	4055	4055	4055	4055	0
396	20230908	122200	18362660	4055	4055	4055	4055	0
397	20230908	122100	18362660	4055	4055	4055	4055	0
398	20230908	122000	18362660	4055	4055	4055	4055	0
399	20230908	121900	18362660	4055	4055	4055	4055	0
400	20230908	121800	18362660	4055	4055	4055	4055	0
401	20230908	121700	18362660	4055	4055	4055	4055	0
402	20230908	121600	18362660	4055	4055	4055	4055	0
403	20230908	121500	18362660	4055	4055	4055	4055	0
404	20230908	121400	18362660	4055	4055	4055	4055	0
405	20230908	121300	18362660	4055	4055	4055	4055	0
406	20230908	121200	18362660	4055	4055	4055	4055	0
407	20230908	121100	18362660	4055	4055	4055	4055	0
408	20230908	121000	18362660	4055	4055	4055	4055	0
409	20230908	120900	18362660	4055	4055	4055	4055	0
410	20230908	120800	18362660	4055	4055	4055	4055	0
411	20230908	120700	18362660	4055	4055	4055	4055	0
412	20230908	120600	18362660	4055	4055	4055	4055	0
413	20230908	120500	18362660	4055	4055	4055	4055	0
414	20230908	120400	18362660	4055	4055	4055	4055	0
415	20230908	120300	18362660	4055	4055	4055	4055	1
416	20230908	120200	18358605	4040	4040	4040	4040	0
417	20230908	120100	18358605	4040	4040	4040	4040	0
418	20230908	120000	18358605	4040	4040	4040	4040	0
419	20230908	115900	18358605	4040	4040	4040	4040	0
420	20230908	115800	18358605	4040	4040	4040	4040	0
421	20230908	115700	18358605	4040	4040	4040	4040	0
422	20230908	115600	18358605	4040	4040	4040	4040	0
423	20230908	115500	18358605	4040	4040	4040	4040	0
424	20230908	115400	18358605	4040	4040	4040	4040	0
425	20230908	115300	18358605	4040	4040	4040	4040	0
426	20230908	115200	18358605	4040	4040	4040	4040	0
427	20230908	115100	18358605	4040	4045	4045	4040	134
428	20230908	115000	17817185	4050	4050	4050	4050	0
429	20230908	114900	17817185	4050	4050	4050	4050	0
430	20230908	114800	17817185	4050	4050	4050	4050	0
431	20230908	114700	17817185	4050	4050	4050	4050	2
432	20230908	114600	17809085	4050	4050	4050	4050	0
433	20230908	114500	17809085	4050	4050	4050	4050	1
434	20230908	114400	17805035	4050	4050	4050	4050	0
435	20230908	114300	17805035	4050	4050	4050	4050	0
436	20230908	114200	17805035	4050	4050	4050	4050	0
437	20230908	114100	17805035	4050	4050	4050	4050	0
438	20230908	114000	17805035	4050	4050	4050	4050	0
439	20230908	113900	17805035	4050	4050	4050	4050	1
440	20230908	113800	17800985	4045	4045	4045	4045	0
441	20230908	113700	17800985	4045	4045	4045	4045	0
442	20230908	113600	17800985	4045	4045	4045	4045	0
443	20230908	113500	17800985	4045	4055	4055	4045	47
444	20230908	113400	17610580	4055	4055	4055	4055	0
445	20230908	113300	17610580	4055	4055	4055	4055	0
446	20230908	113200	17610580	4055	4055	4055	4055	0
447	20230908	113100	17610580	4055	4055	4055	4055	1
448	20230908	113000	17606525	4040	4040	4040	4040	0
449	20230908	112900	17606525	4040	4040	4040	4040	0
450	20230908	112800	17606525	4040	4040	4040	4040	0
451	20230908	112700	17606525	4040	4040	4040	4040	0
452	20230908	112600	17606525	4040	4040	4040	4040	0
453	20230908	112500	17606525	4040	4040	4040	4040	0
454	20230908	112400	17606525	4040	4060	4060	4040	2
455	20230908	112300	17598425	4045	4045	4045	4045	0
456	20230908	112200	17598425	4045	4060	4060	4045	10
457	20230908	112100	17557855	4060	4060	4060	4060	0
458	20230908	112000	17557855	4060	4060	4060	4060	0
459	20230908	111900	17557855	4060	4060	4060	4060	0
460	20230908	111800	17557855	4060	4060	4060	4060	0
461	20230908	111700	17557855	4060	4060	4060	4060	0
462	20230908	111600	17557855	4060	4060	4060	4060	0
463	20230908	111500	17557855	4060	4060	4060	4060	0
464	20230908	111400	17557855	4060	4060	4060	4060	0
465	20230908	111300	17557855	4060	4060	4060	4060	1
466	20230908	111200	17553795	4040	4040	4040	4040	0
467	20230908	111100	17553795	4040	4060	4060	4040	112
468	20230908	111000	17099515	4040	4040	4040	4040	0
469	20230908	110900	17099515	4040	4040	4040	4040	0
470	20230908	110800	17099515	4040	4060	4060	4040	2
471	20230908	110700	17091415	4035	4035	4035	4035	0
472	20230908	110600	17091415	4035	4035	4035	4035	0
473	20230908	110500	17091415	4035	4035	4035	4035	0
474	20230908	110400	17091415	4035	4035	4035	4035	0
475	20230908	110300	17091415	4035	4035	4035	4035	0
476	20230908	110200	17091415	4035	4035	4035	4035	0
477	20230908	110100	17091415	4035	4035	4035	4035	0
478	20230908	110000	17091415	4035	4035	4035	4035	0
479	20230908	105900	17091415	4035	4035	4035	4035	0
480	20230908	105800	17091415	4035	4035	4035	4035	0
481	20230908	105700	17091415	4035	4035	4035	4035	0
482	20230908	105600	17091415	4035	4035	4035	4035	0
483	20230908	105500	17091415	4035	4035	4035	4035	0
484	20230908	105400	17091415	4035	4035	4035	4035	0
485	20230908	105300	17091415	4035	4035	4035	4035	0
486	20230908	105200	17091415	4035	4035	4035	4035	0
487	20230908	105100	17091415	4035	4035	4035	4035	0
488	20230908	105000	17091415	4035	4035	4035	4035	0
489	20230908	104900	17091415	4035	4055	4060	4035	2485
490	20230908	104800	7013405	4050	4050	4050	4050	0
491	20230908	104700	7013405	4050	4050	4050	4050	0
492	20230908	104600	7013405	4050	4050	4050	4050	0
493	20230908	104500	7013405	4050	4050	4050	4050	0
494	20230908	104400	7013405	4050	4050	4050	4050	1
495	20230908	104300	7009355	4050	4050	4050	4050	0
496	20230908	104200	7009355	4050	4050	4050	4050	0
497	20230908	104100	7009355	4050	4050	4050	4050	0
498	20230908	104000	7009355	4050	4050	4050	4050	0
499	20230908	103900	7009355	4050	4050	4050	4050	0
500	20230908	103800	7009355	4050	4050	4050	4050	0
501	20230908	103700	7009355	4050	4050	4050	4050	0
502	20230908	103600	7009355	4050	4050	4050	4050	0
503	20230908	103500	7009355	4050	4050	4050	4050	0
504	20230908	103400	7009355	4050	4050	4050	4050	1
505	20230908	103300	7005305	4050	4050	4050	4050	0
506	20230908	103200	7005305	4050	4050	4050	4050	1
507	20230908	103100	7001255	4035	4035	4035	4035	0
508	20230908	103000	7001255	4035	4035	4035	4035	0
509	20230908	102900	7001255	4035	4035	4035	4035	0
510	20230908	102800	7001255	4035	4045	4055	4035	3
511	20230908	102700	6989120	4045	4045	4045	4045	0
512	20230908	102600	6989120	4045	4045	4045	4045	0
513	20230908	102500	6989120	4045	4045	4045	4045	1
514	20230908	102400	6985075	4045	4045	4045	4045	1
515	20230908	102300	6981030	4055	4045	4055	4045	2
516	20230908	102200	6972930	4035	4035	4035	4035	0
517	20230908	102100	6972930	4035	4035	4035	4035	0
518	20230908	102000	6972930	4035	4035	4035	4035	0
519	20230908	101900	6972930	4035	4035	4035	4035	0
520	20230908	101800	6972930	4035	4040	4040	4035	210
521	20230908	101700	6124740	4035	4035	4035	4035	0
522	20230908	101600	6124740	4035	4035	4035	4035	0
523	20230908	101500	6124740	4035	4035	4035	4035	0
524	20230908	101400	6124740	4035	4040	4040	4035	276
525	20230908	101300	5010565	4055	4055	4055	4055	0
526	20230908	101200	5010565	4055	4055	4055	4055	0
527	20230908	101100	5010565	4055	4055	4055	4055	0
528	20230908	101000	5010565	4055	4055	4055	4055	0
529	20230908	100900	5010565	4055	4055	4055	4055	0
530	20230908	100800	5010565	4055	4055	4055	4055	1
531	20230908	100700	5006510	4040	4055	4055	4040	245
532	20230908	100600	4016575	4060	4060	4060	4060	0
533	20230908	100500	4016575	4060	4060	4060	4060	0
534	20230908	100400	4016575	4060	4060	4060	4060	0
535	20230908	100300	4016575	4060	4060	4060	4060	0
536	20230908	100200	4016575	4060	4060	4060	4060	1
537	20230908	100100	4012515	4045	4045	4045	4045	0
538	20230908	100000	4012515	4045	4060	4060	4045	2
539	20230908	095900	4004410	4040	4040	4040	4040	162
540	20230908	095800	3349930	4040	4050	4050	4040	198
541	20230908	095700	2549760	4065	4065	4065	4065	0
542	20230908	095600	2549760	4065	4065	4065	4065	0
543	20230908	095500	2549760	4065	4065	4065	4065	0
544	20230908	095400	2549760	4065	4065	4065	4065	0
545	20230908	095300	2549760	4065	4065	4065	4065	0
546	20230908	095200	2549760	4065	4065	4065	4065	0
547	20230908	095100	2549760	4065	4065	4065	4065	0
548	20230908	095000	2549760	4065	4065	4065	4065	0
549	20230908	094900	2549760	4065	4065	4065	4065	0
550	20230908	094800	2549760	4065	4065	4065	4065	0
551	20230908	094700	2549760	4065	4065	4065	4065	0
552	20230908	094600	2549760	4065	4065	4065	4065	0
553	20230908	094500	2549760	4065	4065	4065	4065	0
554	20230908	094400	2549760	4065	4065	4065	4065	0
555	20230908	094300	2549760	4065	4065	4065	4065	0
556	20230908	094200	2549760	4065	4065	4065	4065	0
557	20230908	094100	2549760	4065	4065	4065	4065	0
558	20230908	094000	2549760	4065	4065	4065	4065	0
559	20230908	093900	2549760	4065	4065	4065	4065	1
560	20230908	093800	2545695	4065	4065	4065	4065	0
561	20230908	093700	2545695	4065	4065	4065	4065	1
562	20230908	093600	2541630	4065	4050	4065	4045	14
563	20230908	093500	2484950	4065	4065	4065	4065	0
564	20230908	093400	2484950	4065	4065	4065	4065	0
565	20230908	093300	2484950	4065	4065	4065	4065	1
566	20230908	093200	2480885	4050	4065	4065	4050	2
567	20230908	093100	2472770	4065	4065	4065	4065	1
568	20230908	093000	2468705	4070	4070	4070	4070	0
569	20230908	092900	2468705	4070	4070	4070	4070	0
570	20230908	092800	2468705	4070	4070	4070	4070	0
571	20230908	092700	2468705	4070	4070	4070	4070	0
572	20230908	092600	2468705	4070	4070	4070	4070	0
573	20230908	092500	2468705	4070	4070	4070	4070	0
574	20230908	092400	2468705	4070	4070	4070	4070	0
575	20230908	092300	2468705	4070	4060	4070	4060	5
576	20230908	092200	2448375	4045	4065	4070	4045	253
577	20230908	092100	1419910	4070	4070	4070	4070	0
578	20230908	092000	1419910	4070	4070	4070	4070	0
579	20230908	091900	1419910	4070	4070	4070	4070	0
580	20230908	091800	1419910	4070	4070	4070	4070	0
581	20230908	091700	1419910	4070	4070	4070	4070	0
582	20230908	091600	1419910	4070	4070	4070	4070	0
583	20230908	091500	1419910	4070	4070	4070	4070	10
584	20230908	091400	1379210	4070	4060	4070	4045	100
585	20230908	091300	973480	4060	4060	4060	4060	18
586	20230908	091200	900400	4060	4060	4060	4060	1
587	20230908	091100	896340	4050	4050	4050	4050	80
588	20230908	091000	572340	4050	4050	4050	4050	0
589	20230908	090900	572340	4050	4050	4050	4050	0
590	20230908	090800	572340	4050	4050	4050	4050	0
591	20230908	090700	572340	4050	4050	4050	4050	1
592	20230908	090600	568290	4050	4050	4050	4050	0
593	20230908	090500	568290	4050	4050	4050	4050	0
594	20230908	090400	568290	4050	4050	4050	4050	0
595	20230908	090300	568290	4050	4050	4050	4050	2
596	20230908	090200	560190	4050	4050	4050	4050	1
597	20230908	090100	556140	4030	4030	4030	4030	0
598	20230908	090000	556140	4030	4030	4030	4030	138