KissMeData/094800/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	194400	92028120	4060	4060	4060	4060	13951
3	20230912	194300	92028120	4060	4060	4060	4060	0
4	20230912	194200	92028120	4060	4060	4060	4060	0
5	20230912	194100	92028120	4060	4060	4060	4060	0
6	20230912	194000	92028120	4060	4060	4060	4060	0
7	20230912	193900	92028120	4060	4060	4060	4060	0
8	20230912	193800	92028120	4060	4060	4060	4060	0
9	20230912	193700	92028120	4060	4060	4060	4060	0
10	20230912	193600	92028120	4060	4060	4060	4060	0
11	20230912	193500	92028120	4060	4060	4060	4060	0
12	20230912	193400	92028120	4060	4060	4060	4060	0
13	20230912	193300	92028120	4060	4060	4060	4060	0
14	20230912	193200	92028120	4060	4060	4060	4060	0
15	20230912	193100	92028120	4060	4060	4060	4060	0
16	20230912	193000	92028120	4060	4060	4060	4060	0
17	20230912	192900	92028120	4060	4060	4060	4060	0
18	20230912	192800	92028120	4060	4060	4060	4060	0
19	20230912	192700	92028120	4060	4060	4060	4060	0
20	20230912	192600	92028120	4060	4060	4060	4060	0
21	20230912	192500	92028120	4060	4060	4060	4060	0
22	20230912	192400	92028120	4060	4060	4060	4060	0
23	20230912	192300	92028120	4060	4060	4060	4060	0
24	20230912	192200	92028120	4060	4060	4060	4060	0
25	20230912	192100	92028120	4060	4060	4060	4060	0
26	20230912	192000	92028120	4060	4060	4060	4060	0
27	20230912	191900	92028120	4060	4060	4060	4060	0
28	20230912	191800	92028120	4060	4060	4060	4060	0
29	20230912	191700	92028120	4060	4060	4060	4060	0
30	20230912	191600	92028120	4060	4060	4060	4060	0
31	20230912	191500	92028120	4060	4060	4060	4060	0
32	20230912	191400	92028120	4060	4060	4060	4060	13951
33	20230912	191300	92028120	4060	4060	4060	4060	0
34	20230912	191200	92028120	4060	4060	4060	4060	0
35	20230912	191100	92028120	4060	4060	4060	4060	0
36	20230912	191000	92028120	4060	4060	4060	4060	0
37	20230912	190900	92028120	4060	4060	4060	4060	0
38	20230912	190800	92028120	4060	4060	4060	4060	0
39	20230912	190700	92028120	4060	4060	4060	4060	0
40	20230912	190600	92028120	4060	4060	4060	4060	0
41	20230912	190500	92028120	4060	4060	4060	4060	0
42	20230912	190400	92028120	4060	4060	4060	4060	0
43	20230912	190300	92028120	4060	4060	4060	4060	0
44	20230912	190200	92028120	4060	4060	4060	4060	0
45	20230912	190100	92028120	4060	4060	4060	4060	0
46	20230912	190000	92028120	4060	4060	4060	4060	0
47	20230912	185900	92028120	4060	4060	4060	4060	0
48	20230912	185800	92028120	4060	4060	4060	4060	0
49	20230912	185700	92028120	4060	4060	4060	4060	0
50	20230912	185600	92028120	4060	4060	4060	4060	0
51	20230912	185500	92028120	4060	4060	4060	4060	0
52	20230912	185400	92028120	4060	4060	4060	4060	0
53	20230912	185300	92028120	4060	4060	4060	4060	0
54	20230912	185200	92028120	4060	4060	4060	4060	0
55	20230912	185100	92028120	4060	4060	4060	4060	0
56	20230912	185000	92028120	4060	4060	4060	4060	0
57	20230912	184900	92028120	4060	4060	4060	4060	0
58	20230912	184800	92028120	4060	4060	4060	4060	0
59	20230912	184700	92028120	4060	4060	4060	4060	0
60	20230912	184600	92028120	4060	4060	4060	4060	0
61	20230912	184500	92028120	4060	4060	4060	4060	0
62	20230912	184400	92028120	4060	4060	4060	4060	13951
63	20230912	184300	92028120	4060	4060	4060	4060	0
64	20230912	184200	92028120	4060	4060	4060	4060	0
65	20230912	184100	92028120	4060	4060	4060	4060	0
66	20230912	184000	92028120	4060	4060	4060	4060	0
67	20230912	183900	92028120	4060	4060	4060	4060	0
68	20230912	183800	92028120	4060	4060	4060	4060	0
69	20230912	183700	92028120	4060	4060	4060	4060	0
70	20230912	183600	92028120	4060	4060	4060	4060	0
71	20230912	183500	92028120	4060	4060	4060	4060	0
72	20230912	183400	92028120	4060	4060	4060	4060	0
73	20230912	183300	92028120	4060	4060	4060	4060	0
74	20230912	183200	92028120	4060	4060	4060	4060	0
75	20230912	183100	92028120	4060	4060	4060	4060	0
76	20230912	183000	92028120	4060	4060	4060	4060	0
77	20230912	182900	92028120	4060	4060	4060	4060	0
78	20230912	182800	92028120	4060	4060	4060	4060	0
79	20230912	182700	92028120	4060	4060	4060	4060	0
80	20230912	182600	92028120	4060	4060	4060	4060	0
81	20230912	182500	92028120	4060	4060	4060	4060	0
82	20230912	182400	92028120	4060	4060	4060	4060	0
83	20230912	182300	92028120	4060	4060	4060	4060	0
84	20230912	182200	92028120	4060	4060	4060	4060	0
85	20230912	182100	92028120	4060	4060	4060	4060	0
86	20230912	182000	92028120	4060	4060	4060	4060	0
87	20230912	181900	92028120	4060	4060	4060	4060	0
88	20230912	181800	92028120	4060	4060	4060	4060	0
89	20230912	181700	92028120	4060	4060	4060	4060	0
90	20230912	181600	92028120	4060	4060	4060	4060	0
91	20230912	181500	92028120	4060	4060	4060	4060	0
92	20230912	181400	92028120	4060	4060	4060	4060	13951
93	20230912	181300	92028120	4060	4060	4060	4060	0
94	20230912	181200	92028120	4060	4060	4060	4060	0
95	20230912	181100	92028120	4060	4060	4060	4060	0
96	20230912	181000	92028120	4060	4060	4060	4060	0
97	20230912	180900	92028120	4060	4060	4060	4060	0
98	20230912	180800	92028120	4060	4060	4060	4060	0
99	20230912	180700	92028120	4060	4060	4060	4060	0
100	20230912	180600	92028120	4060	4060	4060	4060	0
101	20230912	180500	92028120	4060	4060	4060	4060	0
102	20230912	180400	92028120	4060	4060	4060	4060	0
103	20230912	180300	92028120	4060	4060	4060	4060	0
104	20230912	180200	92028120	4060	4060	4060	4060	0
105	20230912	180100	92028120	4060	4060	4060	4060	0
106	20230912	180000	92028120	4060	4060	4060	4060	0
107	20230912	175900	92028120	4060	4060	4060	4060	0
108	20230912	175800	92028120	4060	4060	4060	4060	0
109	20230912	175700	92028120	4060	4060	4060	4060	0
110	20230912	175600	92028120	4060	4060	4060	4060	0
111	20230912	175500	92028120	4060	4060	4060	4060	0
112	20230912	175400	92028120	4060	4060	4060	4060	0
113	20230912	175300	92028120	4060	4060	4060	4060	0
114	20230912	175200	92028120	4060	4060	4060	4060	0
115	20230912	175100	92028120	4060	4060	4060	4060	0
116	20230912	175000	92028120	4060	4060	4060	4060	0
117	20230912	174900	92028120	4060	4060	4060	4060	0
118	20230912	174800	92028120	4060	4060	4060	4060	0
119	20230912	174700	92028120	4060	4060	4060	4060	0
120	20230912	174600	92028120	4060	4060	4060	4060	0
121	20230912	174500	92028120	4060	4060	4060	4060	0
122	20230912	174400	92028120	4060	4060	4060	4060	13951
123	20230912	174300	92028120	4060	4060	4060	4060	0
124	20230912	174200	92028120	4060	4060	4060	4060	0
125	20230912	174100	92028120	4060	4060	4060	4060	0
126	20230912	174000	92028120	4060	4060	4060	4060	0
127	20230912	173900	92028120	4060	4060	4060	4060	0
128	20230912	173800	92028120	4060	4060	4060	4060	0
129	20230912	173700	92028120	4060	4060	4060	4060	0
130	20230912	173600	92028120	4060	4060	4060	4060	0
131	20230912	173500	92028120	4060	4060	4060	4060	0
132	20230912	173400	92028120	4060	4060	4060	4060	0
133	20230912	173300	92028120	4060	4060	4060	4060	0
134	20230912	173200	92028120	4060	4060	4060	4060	0
135	20230912	173100	92028120	4060	4060	4060	4060	0
136	20230912	173000	92028120	4060	4060	4060	4060	0
137	20230912	172900	92028120	4060	4060	4060	4060	0
138	20230912	172800	92028120	4060	4060	4060	4060	0
139	20230912	172700	92028120	4060	4060	4060	4060	0
140	20230912	172600	92028120	4060	4060	4060	4060	0
141	20230912	172500	92028120	4060	4060	4060	4060	0
142	20230912	172400	92028120	4060	4060	4060	4060	0
143	20230912	172300	92028120	4060	4060	4060	4060	0
144	20230912	172200	92028120	4060	4060	4060	4060	0
145	20230912	172100	92028120	4060	4060	4060	4060	0
146	20230912	172000	92028120	4060	4060	4060	4060	0
147	20230912	171900	92028120	4060	4060	4060	4060	0
148	20230912	171800	92028120	4060	4060	4060	4060	0
149	20230912	171700	92028120	4060	4060	4060	4060	0
150	20230912	171600	92028120	4060	4060	4060	4060	0
151	20230912	171500	92028120	4060	4060	4060	4060	0
152	20230912	171400	92028120	4060	4060	4060	4060	13951
153	20230912	171300	92028120	4060	4060	4060	4060	0
154	20230912	171200	92028120	4060	4060	4060	4060	0
155	20230912	171100	92028120	4060	4060	4060	4060	0
156	20230912	171000	92028120	4060	4060	4060	4060	0
157	20230912	170900	92028120	4060	4060	4060	4060	0
158	20230912	170800	92028120	4060	4060	4060	4060	0
159	20230912	170700	92028120	4060	4060	4060	4060	0
160	20230912	170600	92028120	4060	4060	4060	4060	0
161	20230912	170500	92028120	4060	4060	4060	4060	0
162	20230912	170400	92028120	4060	4060	4060	4060	0
163	20230912	170300	92028120	4060	4060	4060	4060	0
164	20230912	170200	92028120	4060	4060	4060	4060	0
165	20230912	170100	92028120	4060	4060	4060	4060	0
166	20230912	170000	92028120	4060	4060	4060	4060	0
167	20230912	165900	92028120	4060	4060	4060	4060	0
168	20230912	165800	92028120	4060	4060	4060	4060	0
169	20230912	165700	92028120	4060	4060	4060	4060	0
170	20230912	165600	92028120	4060	4060	4060	4060	0
171	20230912	165500	92028120	4060	4060	4060	4060	0
172	20230912	165400	92028120	4060	4060	4060	4060	0
173	20230912	165300	92028120	4060	4060	4060	4060	0
174	20230912	165200	92028120	4060	4060	4060	4060	0
175	20230912	165100	92028120	4060	4060	4060	4060	0
176	20230912	165000	92028120	4060	4060	4060	4060	0
177	20230912	164900	92028120	4060	4060	4060	4060	0
178	20230912	164800	92028120	4060	4060	4060	4060	0
179	20230912	164700	92028120	4060	4060	4060	4060	0
180	20230912	164600	92028120	4060	4060	4060	4060	0
181	20230912	164500	92028120	4060	4060	4060	4060	0
182	20230912	164400	92028120	4060	4060	4060	4060	13951
183	20230912	164300	92028120	4060	4060	4060	4060	0
184	20230912	164200	92028120	4060	4060	4060	4060	0
185	20230912	164100	92028120	4060	4060	4060	4060	0
186	20230912	164000	92028120	4060	4060	4060	4060	0
187	20230912	163900	92028120	4060	4060	4060	4060	0
188	20230912	163800	92028120	4060	4060	4060	4060	0
189	20230912	163700	92028120	4060	4060	4060	4060	0
190	20230912	163600	92028120	4060	4060	4060	4060	0
191	20230912	163500	92028120	4060	4060	4060	4060	0
192	20230912	163400	92028120	4060	4060	4060	4060	0
193	20230912	163300	92028120	4060	4060	4060	4060	0
194	20230912	163200	92028120	4060	4060	4060	4060	0
195	20230912	163100	92028120	4060	4060	4060	4060	0
196	20230912	163000	92028120	4060	4060	4060	4060	0
197	20230912	162900	92028120	4060	4060	4060	4060	0
198	20230912	162800	92028120	4060	4060	4060	4060	0
199	20230912	162700	92028120	4060	4060	4060	4060	0
200	20230912	162600	92028120	4060	4060	4060	4060	0
201	20230912	162500	92028120	4060	4060	4060	4060	0
202	20230912	162400	92028120	4060	4060	4060	4060	0
203	20230912	162300	92028120	4060	4060	4060	4060	0
204	20230912	162200	92028120	4060	4060	4060	4060	0
205	20230912	162100	92028120	4060	4060	4060	4060	0
206	20230912	162000	92028120	4060	4060	4060	4060	0
207	20230912	161900	92028120	4060	4060	4060	4060	0
208	20230912	161800	92028120	4060	4060	4060	4060	0
209	20230912	161700	92028120	4060	4060	4060	4060	0
210	20230912	161600	92028120	4060	4060	4060	4060	0
211	20230912	161500	92028120	4060	4060	4060	4060	0
212	20230912	161400	92028120	4060	4060	4060	4060	13951
213	20230912	161300	92028120	4060	4060	4060	4060	0
214	20230912	161200	92028120	4060	4060	4060	4060	0
215	20230912	161100	92028120	4060	4060	4060	4060	0
216	20230912	161000	92028120	4060	4060	4060	4060	0
217	20230912	160900	92028120	4060	4060	4060	4060	0
218	20230912	160800	92028120	4060	4060	4060	4060	0
219	20230912	160700	92028120	4060	4060	4060	4060	0
220	20230912	160600	92028120	4060	4060	4060	4060	0
221	20230912	160500	92028120	4060	4060	4060	4060	0
222	20230912	160400	92028120	4060	4060	4060	4060	0
223	20230912	160300	92028120	4060	4060	4060	4060	0
224	20230912	160200	92028120	4060	4060	4060	4060	0
225	20230912	160100	92028120	4060	4060	4060	4060	0
226	20230912	160000	92028120	4060	4060	4060	4060	0
227	20230912	155900	92028120	4060	4060	4060	4060	0
228	20230912	155800	92028120	4060	4060	4060	4060	0
229	20230912	155700	92028120	4060	4060	4060	4060	0
230	20230912	155600	92028120	4060	4060	4060	4060	0
231	20230912	155500	92028120	4060	4060	4060	4060	0
232	20230912	155400	92028120	4060	4060	4060	4060	0
233	20230912	155300	92028120	4060	4060	4060	4060	0
234	20230912	155200	92028120	4060	4060	4060	4060	0
235	20230912	155100	92028120	4060	4060	4060	4060	0
236	20230912	155000	92028120	4060	4060	4060	4060	0
237	20230912	154900	92028120	4060	4060	4060	4060	0
238	20230912	154800	92028120	4060	4060	4060	4060	0
239	20230912	154700	92028120	4060	4060	4060	4060	0
240	20230912	154600	92028120	4060	4060	4060	4060	0
241	20230912	154500	92028120	4060	4060	4060	4060	0
242	20230912	154400	92028120	4060	4060	4060	4060	13951
243	20230912	154300	92028120	4060	4060	4060	4060	0
244	20230912	154200	92028120	4060	4060	4060	4060	0
245	20230912	154100	92028120	4060	4060	4060	4060	0
246	20230912	154000	92028120	4060	4060	4060	4060	0
247	20230912	153900	92028120	4060	4060	4060	4060	0
248	20230912	153800	92028120	4060	4060	4060	4060	0
249	20230912	153700	92028120	4060	4060	4060	4060	0
250	20230912	153600	92028120	4060	4060	4060	4060	0
251	20230912	153500	92028120	4060	4060	4060	4060	0
252	20230912	153400	92028120	4060	4060	4060	4060	0
253	20230912	153300	92028120	4060	4060	4060	4060	0
254	20230912	153200	92028120	4060	4060	4060	4060	0
255	20230912	153100	92028120	4060	4060	4060	4060	0
256	20230912	153000	92028120	4060	4060	4060	4060	13951
257	20230912	152900	35387060	4055	4055	4055	4055	0
258	20230912	152800	35387060	4055	4055	4055	4055	0
259	20230912	152700	35387060	4055	4055	4055	4055	0
260	20230912	152600	35387060	4055	4055	4055	4055	0
261	20230912	152500	35387060	4055	4055	4055	4055	0
262	20230912	152400	35387060	4055	4055	4055	4055	0
263	20230912	152300	35387060	4055	4055	4055	4055	0
264	20230912	152200	35387060	4055	4055	4055	4055	0
265	20230912	152100	35387060	4055	4055	4055	4055	0
266	20230912	152000	35387060	4055	4055	4055	4055	0
267	20230912	151900	35387060	4055	4055	4055	4055	170
268	20230912	151800	34697710	4050	4050	4050	4050	0
269	20230912	151700	34697710	4050	4050	4050	4050	0
270	20230912	151600	34697710	4050	4050	4050	4050	0
271	20230912	151500	34697710	4050	4050	4050	4050	0
272	20230912	151400	34697710	4050	4050	4050	4050	0
273	20230912	151300	34697710	4050	4050	4050	4050	0
274	20230912	151200	34697710	4050	4050	4050	4050	40
275	20230912	151100	34535710	4050	4050	4050	4050	0
276	20230912	151000	34535710	4050	4055	4055	4050	1660
277	20230912	150900	27805210	4050	4050	4050	4050	0
278	20230912	150800	27805210	4050	4050	4050	4050	0
279	20230912	150700	27805210	4050	4050	4050	4050	0
280	20230912	150600	27805210	4050	4050	4050	4050	0
281	20230912	150500	27805210	4050	4050	4050	4050	0
282	20230912	150400	27805210	4050	4050	4050	4050	0
283	20230912	150300	27805210	4050	4050	4050	4050	0
284	20230912	150200	27805210	4050	4050	4050	4050	0
285	20230912	150100	27805210	4050	4050	4050	4050	0
286	20230912	150000	27805210	4050	4050	4050	4050	0
287	20230912	145900	27805210	4050	4050	4050	4050	0
288	20230912	145800	27805210	4050	4050	4050	4050	0
289	20230912	145700	27805210	4050	4050	4050	4050	0
290	20230912	145600	27805210	4050	4050	4050	4050	0
291	20230912	145500	27805210	4050	4050	4050	4050	0
292	20230912	145400	27805210	4050	4050	4050	4050	0
293	20230912	145300	27805210	4050	4050	4050	4050	0
294	20230912	145200	27805210	4050	4050	4050	4050	0
295	20230912	145100	27805210	4050	4050	4050	4050	0
296	20230912	145000	27805210	4050	4050	4050	4050	0
297	20230912	144900	27805210	4050	4050	4050	4050	0
298	20230912	144800	27805210	4050	4050	4050	4050	0
299	20230912	144700	27805210	4050	4050	4050	4050	0
300	20230912	144600	27805210	4050	4050	4050	4050	0
301	20230912	144500	27805210	4050	4050	4050	4050	0
302	20230912	144400	27805210	4050	4050	4050	4050	0
303	20230912	144300	27805210	4050	4050	4050	4050	0
304	20230912	144200	27805210	4050	4050	4050	4050	0
305	20230912	144100	27805210	4050	4050	4050	4050	0
306	20230912	144000	27805210	4050	4050	4050	4050	0
307	20230912	143900	27805210	4050	4050	4050	4050	0
308	20230912	143800	27805210	4050	4050	4050	4050	0
309	20230912	143700	27805210	4050	4050	4050	4050	0
310	20230912	143600	27805210	4050	4050	4050	4050	0
311	20230912	143500	27805210	4050	4050	4050	4050	0
312	20230912	143400	27805210	4050	4050	4050	4050	0
313	20230912	143300	27805210	4050	4050	4050	4050	0
314	20230912	143200	27805210	4050	4050	4050	4050	0
315	20230912	143100	27805210	4050	4050	4050	4050	0
316	20230912	143000	27805210	4050	4050	4050	4050	0
317	20230912	142900	27805210	4050	4050	4050	4050	0
318	20230912	142800	27805210	4050	4050	4050	4050	0
319	20230912	142700	27805210	4050	4050	4050	4050	0
320	20230912	142600	27805210	4050	4050	4050	4050	0
321	20230912	142500	27805210	4050	4050	4050	4050	0
322	20230912	142400	27805210	4050	4050	4050	4050	1
323	20230912	142300	27801160	4050	4050	4050	4050	1
324	20230912	142200	27797110	4050	4050	4050	4050	47
325	20230912	142100	27606760	4050	4050	4050	4050	0
326	20230912	142000	27606760	4050	4050	4050	4050	0
327	20230912	141900	27606760	4050	4050	4050	4050	0
328	20230912	141800	27606760	4050	4050	4050	4050	0
329	20230912	141700	27606760	4050	4050	4050	4050	0
330	20230912	141600	27606760	4050	4050	4050	4050	0
331	20230912	141500	27606760	4050	4050	4050	4050	0
332	20230912	141400	27606760	4050	4050	4050	4050	0
333	20230912	141300	27606760	4050	4050	4050	4050	0
334	20230912	141200	27606760	4050	4050	4050	4050	0
335	20230912	141100	27606760	4050	4050	4050	4050	0
336	20230912	141000	27606760	4050	4050	4050	4050	0
337	20230912	140900	27606760	4050	4050	4050	4050	0
338	20230912	140800	27606760	4050	4055	4055	4050	1981
339	20230912	140700	19574855	4060	4060	4060	4060	0
340	20230912	140600	19574855	4060	4060	4060	4060	0
341	20230912	140500	19574855	4060	4060	4060	4060	0
342	20230912	140400	19574855	4060	4060	4060	4060	10
343	20230912	140300	19534255	4055	4055	4055	4055	0
344	20230912	140200	19534255	4055	4055	4055	4055	0
345	20230912	140100	19534255	4055	4055	4055	4055	0
346	20230912	140000	19534255	4055	4055	4055	4055	0
347	20230912	135900	19534255	4055	4055	4055	4055	0
348	20230912	135800	19534255	4055	4055	4055	4055	1
349	20230912	135700	19530200	4060	4060	4060	4060	0
350	20230912	135600	19530200	4060	4060	4060	4060	0
351	20230912	135500	19530200	4060	4060	4060	4060	0
352	20230912	135400	19530200	4060	4060	4060	4060	0
353	20230912	135300	19530200	4060	4060	4060	4060	3
354	20230912	135200	19518020	4055	4055	4055	4055	0
355	20230912	135100	19518020	4055	4055	4055	4055	0
356	20230912	135000	19518020	4055	4055	4055	4055	0
357	20230912	134900	19518020	4055	4055	4055	4055	0
358	20230912	134800	19518020	4055	4055	4055	4055	0
359	20230912	134700	19518020	4055	4055	4055	4055	0
360	20230912	134600	19518020	4055	4055	4055	4055	0
361	20230912	134500	19518020	4055	4055	4055	4055	0
362	20230912	134400	19518020	4055	4055	4055	4055	0
363	20230912	134300	19518020	4055	4055	4055	4055	0
364	20230912	134200	19518020	4055	4055	4055	4055	0
365	20230912	134100	19518020	4055	4055	4055	4055	0
366	20230912	134000	19518020	4055	4055	4055	4055	0
367	20230912	133900	19518020	4055	4055	4055	4055	0
368	20230912	133800	19518020	4055	4055	4055	4055	0
369	20230912	133700	19518020	4055	4055	4055	4055	0
370	20230912	133600	19518020	4055	4055	4055	4055	0
371	20230912	133500	19518020	4055	4055	4055	4055	0
372	20230912	133400	19518020	4055	4055	4055	4055	0
373	20230912	133300	19518020	4055	4055	4055	4055	0
374	20230912	133200	19518020	4055	4055	4055	4055	0
375	20230912	133100	19518020	4055	4055	4055	4055	0
376	20230912	133000	19518020	4055	4055	4055	4055	0
377	20230912	132900	19518020	4055	4055	4055	4055	0
378	20230912	132800	19518020	4055	4055	4055	4055	2
379	20230912	132700	19509910	4055	4055	4055	4055	0
380	20230912	132600	19509910	4055	4055	4055	4055	0
381	20230912	132500	19509910	4055	4055	4055	4055	0
382	20230912	132400	19509910	4055	4055	4055	4055	0
383	20230912	132300	19509910	4055	4055	4055	4055	17
384	20230912	132200	19440975	4060	4060	4060	4060	0
385	20230912	132100	19440975	4060	4060	4060	4060	0
386	20230912	132000	19440975	4060	4060	4060	4060	0
387	20230912	131900	19440975	4060	4060	4060	4060	0
388	20230912	131800	19440975	4060	4060	4060	4060	0
389	20230912	131700	19440975	4060	4060	4060	4060	0
390	20230912	131600	19440975	4060	4060	4060	4060	0
391	20230912	131500	19440975	4060	4060	4060	4060	0
392	20230912	131400	19440975	4060	4060	4060	4060	0
393	20230912	131300	19440975	4060	4060	4060	4060	0
394	20230912	131200	19440975	4060	4060	4060	4060	0
395	20230912	131100	19440975	4060	4060	4060	4060	0
396	20230912	131000	19440975	4060	4060	4060	4060	0
397	20230912	130900	19440975	4060	4060	4060	4060	0
398	20230912	130800	19440975	4060	4060	4060	4060	0
399	20230912	130700	19440975	4060	4060	4060	4060	0
400	20230912	130600	19440975	4060	4060	4060	4060	0
401	20230912	130500	19440975	4060	4060	4060	4060	0
402	20230912	130400	19440975	4060	4060	4060	4060	0
403	20230912	130300	19440975	4060	4060	4060	4060	1
404	20230912	130200	19436915	4055	4055	4055	4055	0
405	20230912	130100	19436915	4055	4055	4055	4055	0
406	20230912	130000	19436915	4055	4055	4055	4055	0
407	20230912	125900	19436915	4055	4055	4055	4055	0
408	20230912	125800	19436915	4055	4055	4055	4055	60
409	20230912	125700	19193615	4055	4055	4055	4055	0
410	20230912	125600	19193615	4055	4055	4055	4055	0
411	20230912	125500	19193615	4055	4055	4055	4055	0
412	20230912	125400	19193615	4055	4055	4055	4055	0
413	20230912	125300	19193615	4055	4055	4055	4055	95
414	20230912	125200	18808390	4055	4055	4055	4055	0
415	20230912	125100	18808390	4055	4055	4055	4055	0
416	20230912	125000	18808390	4055	4055	4055	4055	0
417	20230912	124900	18808390	4055	4055	4055	4055	60
418	20230912	124800	18565090	4055	4055	4055	4055	0
419	20230912	124700	18565090	4055	4055	4055	4055	0
420	20230912	124600	18565090	4055	4055	4055	4055	0
421	20230912	124500	18565090	4055	4055	4055	4055	0
422	20230912	124400	18565090	4055	4055	4055	4055	60
423	20230912	124300	18321790	4055	4055	4055	4055	0
424	20230912	124200	18321790	4055	4055	4055	4055	0
425	20230912	124100	18321790	4055	4055	4055	4055	0
426	20230912	124000	18321790	4055	4055	4055	4055	60
427	20230912	123900	18078490	4055	4055	4055	4055	0
428	20230912	123800	18078490	4055	4055	4055	4055	0
429	20230912	123700	18078490	4055	4055	4055	4055	0
430	20230912	123600	18078490	4055	4055	4055	4055	0
431	20230912	123500	18078490	4055	4055	4055	4055	60
432	20230912	123400	17835190	4055	4055	4055	4055	0
433	20230912	123300	17835190	4055	4055	4055	4055	0
434	20230912	123200	17835190	4055	4055	4055	4055	0
435	20230912	123100	17835190	4055	4055	4055	4055	91
436	20230912	123000	17466185	4055	4055	4055	4055	3
437	20230912	122900	17454020	4055	4055	4055	4055	0
438	20230912	122800	17454020	4055	4055	4055	4055	0
439	20230912	122700	17454020	4055	4055	4055	4055	0
440	20230912	122600	17454020	4055	4055	4055	4055	90
441	20230912	122500	17089070	4055	4055	4055	4055	0
442	20230912	122400	17089070	4055	4055	4055	4055	0
443	20230912	122300	17089070	4055	4055	4055	4055	0
444	20230912	122200	17089070	4055	4055	4055	4055	60
445	20230912	122100	16845770	4055	4055	4055	4055	0
446	20230912	122000	16845770	4055	4055	4055	4055	0
447	20230912	121900	16845770	4055	4055	4055	4055	0
448	20230912	121800	16845770	4055	4055	4055	4055	0
449	20230912	121700	16845770	4055	4055	4055	4055	60
450	20230912	121600	16602470	4055	4055	4055	4055	0
451	20230912	121500	16602470	4055	4055	4055	4055	0
452	20230912	121400	16602470	4055	4055	4055	4055	0
453	20230912	121300	16602470	4055	4060	4060	4055	61
454	20230912	121200	16355110	4060	4060	4060	4060	1
455	20230912	121100	16351050	4055	4055	4055	4055	0
456	20230912	121000	16351050	4055	4055	4055	4055	0
457	20230912	120900	16351050	4055	4055	4055	4055	0
458	20230912	120800	16351050	4055	4055	4055	4055	60
459	20230912	120700	16107750	4055	4055	4055	4055	0
460	20230912	120600	16107750	4055	4055	4055	4055	0
461	20230912	120500	16107750	4055	4055	4055	4055	0
462	20230912	120400	16107750	4055	4055	4055	4055	60
463	20230912	120300	15864450	4055	4055	4055	4055	0
464	20230912	120200	15864450	4055	4055	4055	4055	0
465	20230912	120100	15864450	4055	4055	4055	4055	34
466	20230912	120000	15726580	4055	4055	4055	4055	0
467	20230912	115900	15726580	4055	4055	4055	4055	60
468	20230912	115800	15483280	4055	4055	4055	4055	0
469	20230912	115700	15483280	4055	4055	4055	4055	0
470	20230912	115600	15483280	4055	4055	4055	4055	0
471	20230912	115500	15483280	4055	4055	4055	4055	60
472	20230912	115400	15239980	4055	4055	4055	4055	0
473	20230912	115300	15239980	4055	4055	4055	4055	0
474	20230912	115200	15239980	4055	4055	4055	4055	0
475	20230912	115100	15239980	4055	4055	4055	4055	0
476	20230912	115000	15239980	4055	4055	4055	4055	84
477	20230912	114900	14899360	4055	4055	4055	4055	0
478	20230912	114800	14899360	4055	4055	4055	4055	0
479	20230912	114700	14899360	4055	4055	4055	4055	0
480	20230912	114600	14899360	4055	4055	4055	4055	60
481	20230912	114500	14656060	4055	4055	4055	4055	0
482	20230912	114400	14656060	4055	4055	4055	4055	0
483	20230912	114300	14656060	4055	4055	4055	4055	0
484	20230912	114200	14656060	4055	4055	4055	4055	0
485	20230912	114100	14656060	4055	4055	4055	4055	60
486	20230912	114000	14412760	4055	4055	4055	4055	0
487	20230912	113900	14412760	4055	4055	4055	4055	0
488	20230912	113800	14412760	4055	4055	4055	4055	0
489	20230912	113700	14412760	4055	4055	4055	4055	84
490	20230912	113600	14072140	4055	4055	4055	4055	0
491	20230912	113500	14072140	4055	4055	4055	4055	0
492	20230912	113400	14072140	4055	4055	4055	4055	0
493	20230912	113300	14072140	4055	4055	4055	4055	60
494	20230912	113200	13828840	4055	4055	4055	4055	0
495	20230912	113100	13828840	4055	4055	4055	4055	0
496	20230912	113000	13828840	4055	4055	4055	4055	0
497	20230912	112900	13828840	4055	4055	4055	4055	0
498	20230912	112800	13828840	4055	4055	4055	4055	60
499	20230912	112700	13585540	4055	4055	4055	4055	0
500	20230912	112600	13585540	4055	4055	4055	4055	0
501	20230912	112500	13585540	4055	4055	4055	4055	0
502	20230912	112400	13585540	4055	4055	4055	4055	77
503	20230912	112300	13273305	4055	4055	4055	4055	0
504	20230912	112200	13273305	4055	4055	4055	4055	0
505	20230912	112100	13273305	4055	4055	4055	4055	0
506	20230912	112000	13273305	4055	4055	4055	4055	0
507	20230912	111900	13273305	4055	4055	4055	4055	60
508	20230912	111800	13030005	4055	4055	4055	4055	0
509	20230912	111700	13030005	4055	4055	4055	4055	0
510	20230912	111600	13030005	4055	4055	4055	4055	0
511	20230912	111500	13030005	4055	4055	4055	4055	60
512	20230912	111400	12786705	4055	4055	4055	4055	0
513	20230912	111300	12786705	4055	4055	4055	4055	0
514	20230912	111200	12786705	4055	4055	4055	4055	0
515	20230912	111100	12786705	4055	4055	4055	4055	0
516	20230912	111000	12786705	4055	4055	4055	4055	65
517	20230912	110900	12523130	4055	4055	4055	4055	0
518	20230912	110800	12523130	4055	4055	4055	4055	0
519	20230912	110700	12523130	4055	4055	4055	4055	0
520	20230912	110600	12523130	4055	4055	4055	4055	68
521	20230912	110500	12247390	4055	4055	4055	4055	0
522	20230912	110400	12247390	4055	4055	4055	4055	0
523	20230912	110300	12247390	4055	4055	4055	4055	0
524	20230912	110200	12247390	4055	4055	4055	4055	0
525	20230912	110100	12247390	4055	4055	4055	4055	69
526	20230912	110000	11967595	4055	4055	4055	4055	0
527	20230912	105900	11967595	4055	4055	4055	4055	0
528	20230912	105800	11967595	4055	4055	4055	4055	0
529	20230912	105700	11967595	4055	4055	4055	4055	69
530	20230912	105600	11687800	4055	4055	4055	4055	0
531	20230912	105500	11687800	4055	4055	4055	4055	0
532	20230912	105400	11687800	4055	4055	4055	4055	0
533	20230912	105300	11687800	4055	4055	4055	4055	5
534	20230912	105200	11667525	4055	4055	4055	4055	63
535	20230912	105100	11412060	4055	4055	4055	4055	0
536	20230912	105000	11412060	4055	4055	4055	4055	0
537	20230912	104900	11412060	4055	4055	4055	4055	0
538	20230912	104800	11412060	4055	4055	4055	4055	69
539	20230912	104700	11132265	4055	4055	4055	4055	0
540	20230912	104600	11132265	4055	4055	4055	4055	0
541	20230912	104500	11132265	4055	4055	4055	4055	0
542	20230912	104400	11132265	4055	4055	4055	4055	0
543	20230912	104300	11132265	4055	4055	4055	4055	68
544	20230912	104200	10856525	4055	4055	4055	4055	0
545	20230912	104100	10856525	4055	4060	4060	4055	2
546	20230912	104000	10848410	4055	4055	4055	4055	8
547	20230912	103900	10815970	4055	4055	4055	4055	60
548	20230912	103800	10572670	4055	4055	4055	4055	0
549	20230912	103700	10572670	4055	4055	4055	4055	0
550	20230912	103600	10572670	4055	4055	4055	4055	9
551	20230912	103500	10536175	4055	4055	4055	4055	0
552	20230912	103400	10536175	4055	4055	4055	4055	60
553	20230912	103300	10292875	4055	4055	4055	4055	0
554	20230912	103200	10292875	4055	4055	4055	4055	0
555	20230912	103100	10292875	4055	4055	4055	4055	4
556	20230912	103000	10276655	4055	4055	4055	4055	68
557	20230912	102900	10000915	4055	4055	4055	4055	0
558	20230912	102800	10000915	4055	4055	4055	4055	0
559	20230912	102700	10000915	4055	4055	4055	4055	0
560	20230912	102600	10000915	4055	4055	4055	4055	65
561	20230912	102500	9737340	4055	4055	4055	4055	0
562	20230912	102400	9737340	4055	4055	4055	4055	0
563	20230912	102300	9737340	4055	4055	4055	4055	0
564	20230912	102200	9737340	4055	4055	4055	4055	0
565	20230912	102100	9737340	4055	4055	4055	4055	69
566	20230912	102000	9457545	4055	4055	4055	4055	0
567	20230912	101900	9457545	4055	4055	4055	4055	0
568	20230912	101800	9457545	4055	4055	4055	4055	0
569	20230912	101700	9457545	4055	4055	4055	4055	203
570	20230912	101600	8634380	4055	4055	4055	4055	112
571	20230912	101500	8180220	4055	4055	4055	4055	0
572	20230912	101400	8180220	4055	4055	4055	4055	0
573	20230912	101300	8180220	4055	4055	4055	4055	0
574	20230912	101200	8180220	4055	4055	4055	4055	115
575	20230912	101100	7713895	4055	4055	4055	4055	0
576	20230912	101000	7713895	4055	4055	4055	4055	54
577	20230912	100900	7494925	4055	4055	4055	4055	0
578	20230912	100800	7494925	4055	4055	4055	4055	60
579	20230912	100700	7251625	4055	4055	4055	4055	0
580	20230912	100600	7251625	4055	4055	4055	4055	0
581	20230912	100500	7251625	4055	4055	4055	4055	0
582	20230912	100400	7251625	4055	4055	4055	4055	0
583	20230912	100300	7251625	4055	4055	4055	4055	60
584	20230912	100200	7008325	4055	4055	4055	4055	0
585	20230912	100100	7008325	4055	4055	4055	4055	0
586	20230912	100000	7008325	4055	4055	4055	4050	420
587	20230912	095900	5306410	4055	4055	4055	4050	369
588	20230912	095800	3811565	4055	4055	4055	4055	0
589	20230912	095700	3811565	4055	4055	4055	4055	0
590	20230912	095600	3811565	4055	4055	4055	4055	0
591	20230912	095500	3811565	4055	4055	4055	4055	0
592	20230912	095400	3811565	4055	4055	4055	4055	67
593	20230912	095300	3539880	4055	4055	4055	4055	0
594	20230912	095200	3539880	4055	4055	4055	4055	69
595	20230912	095100	3260085	4050	4050	4050	4050	0
596	20230912	095000	3260085	4050	4050	4050	4050	60
597	20230912	094900	3017085	4050	4050	4050	4050	0
598	20230912	094800	3017085	4050	4050	4050	4050	0
599	20230912	094700	3017085	4050	4050	4050	4050	0
600	20230912	094600	3017085	4050	4050	4050	4050	60
601	20230912	094500	2774085	4060	4060	4060	4060	0
602	20230912	094400	2774085	4060	4060	4060	4060	200
603	20230912	094300	1962085	4050	4050	4050	4050	0
604	20230912	094200	1962085	4050	4050	4050	4050	0
605	20230912	094100	1962085	4050	4050	4050	4050	60
606	20230912	094000	1719085	4050	4050	4050	4050	0
607	20230912	093900	1719085	4050	4050	4050	4050	0
608	20230912	093800	1719085	4050	4050	4050	4050	0
609	20230912	093700	1719085	4050	4050	4050	4050	0
610	20230912	093600	1719085	4050	4050	4050	4050	60
611	20230912	093500	1476085	4050	4050	4050	4050	0
612	20230912	093400	1476085	4050	4050	4050	4050	0
613	20230912	093300	1476085	4050	4050	4050	4050	0
614	20230912	093200	1476085	4050	4050	4050	4050	60
615	20230912	093100	1233085	4050	4050	4050	4050	0
616	20230912	093000	1233085	4050	4050	4050	4050	0
617	20230912	092900	1233085	4050	4050	4050	4050	0
618	20230912	092800	1233085	4050	4050	4050	4050	0
619	20230912	092700	1233085	4050	4050	4050	4050	60
620	20230912	092600	990085	4050	4050	4050	4050	0
621	20230912	092500	990085	4050	4050	4050	4050	0
622	20230912	092400	990085	4050	4050	4050	4050	0
623	20230912	092300	990085	4050	4050	4050	4050	60
624	20230912	092200	747085	4050	4050	4050	4050	0
625	20230912	092100	747085	4050	4050	4050	4050	0
626	20230912	092000	747085	4050	4050	4050	4050	52
627	20230912	091900	536485	4055	4055	4055	4055	8
628	20230912	091800	504045	4065	4065	4065	4065	0
629	20230912	091700	504045	4065	4065	4065	4065	123
630	20230912	091600	4050	4050	4050	4050	4050	0
631	20230912	091500	4050	4050	4050	4050	4050	0
632	20230912	091400	4050	4050	4050	4050	4050	0
633	20230912	091300	4050	4050	4050	4050	4050	0
634	20230912	091200	4050	4050	4050	4050	4050	0
635	20230912	091100	4050	4050	4050	4050	4050	0
636	20230912	091000	4050	4050	4050	4050	4050	0
637	20230912	090900	4050	4050	4050	4050	4050	0
638	20230912	090800	4050	4050	4050	4050	4050	0
639	20230912	090700	4050	4050	4050	4050	4050	0
640	20230912	090600	4050	4050	4050	4050	4050	0
641	20230912	090500	4050	4050	4050	4050	4050	0
642	20230912	090400	4050	4050	4050	4050	4050	0
643	20230912	090300	4050	4050	4050	4050	4050	0
644	20230912	090200	4050	4050	4050	4050	4050	0
645	20230912	090100	4050	4050	4050	4050	4050	0
646	20230912	090000	4050	4050	4050	4050	4050	1