KissMeData/009070/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	184800	121299620	4050	4050	4050	4050	1516
3	20230905	184700	121299620	4050	4050	4050	4050	0
4	20230905	184600	121299620	4050	4050	4050	4050	0
5	20230905	184500	121299620	4050	4050	4050	4050	0
6	20230905	184400	121299620	4050	4050	4050	4050	0
7	20230905	184300	121299620	4050	4050	4050	4050	0
8	20230905	184200	121299620	4050	4050	4050	4050	0
9	20230905	184100	121299620	4050	4050	4050	4050	0
10	20230905	184000	121299620	4050	4050	4050	4050	0
11	20230905	183900	121299620	4050	4050	4050	4050	0
12	20230905	183800	121299620	4050	4050	4050	4050	0
13	20230905	183700	121299620	4050	4050	4050	4050	0
14	20230905	183600	121299620	4050	4050	4050	4050	0
15	20230905	183500	121299620	4050	4050	4050	4050	0
16	20230905	183400	121299620	4050	4050	4050	4050	0
17	20230905	183300	121299620	4050	4050	4050	4050	0
18	20230905	183200	121299620	4050	4050	4050	4050	0
19	20230905	183100	121299620	4050	4050	4050	4050	0
20	20230905	183000	121299620	4050	4050	4050	4050	0
21	20230905	182900	121299620	4050	4050	4050	4050	0
22	20230905	182800	121299620	4050	4050	4050	4050	0
23	20230905	182700	121299620	4050	4050	4050	4050	0
24	20230905	182600	121299620	4050	4050	4050	4050	0
25	20230905	182500	121299620	4050	4050	4050	4050	0
26	20230905	182400	121299620	4050	4050	4050	4050	0
27	20230905	182300	121299620	4050	4050	4050	4050	0
28	20230905	182200	121299620	4050	4050	4050	4050	0
29	20230905	182100	121299620	4050	4050	4050	4050	0
30	20230905	182000	121299620	4050	4050	4050	4050	0
31	20230905	181900	121299620	4050	4050	4050	4050	0
32	20230905	181800	121299620	4050	4050	4050	4050	1516
33	20230905	181700	121299620	4050	4050	4050	4050	0
34	20230905	181600	121299620	4050	4050	4050	4050	0
35	20230905	181500	121299620	4050	4050	4050	4050	0
36	20230905	181400	121299620	4050	4050	4050	4050	0
37	20230905	181300	121299620	4050	4050	4050	4050	0
38	20230905	181200	121299620	4050	4050	4050	4050	0
39	20230905	181100	121299620	4050	4050	4050	4050	0
40	20230905	181000	121299620	4050	4050	4050	4050	0
41	20230905	180900	121299620	4050	4050	4050	4050	0
42	20230905	180800	121299620	4050	4050	4050	4050	0
43	20230905	180700	121299620	4050	4050	4050	4050	0
44	20230905	180600	121299620	4050	4050	4050	4050	0
45	20230905	180500	121299620	4050	4050	4050	4050	0
46	20230905	180400	121299620	4050	4050	4050	4050	0
47	20230905	180300	121299620	4050	4050	4050	4050	0
48	20230905	180200	121299620	4050	4050	4050	4050	0
49	20230905	180100	121299620	4050	4050	4050	4050	0
50	20230905	180000	121299620	4050	4050	4050	4050	0
51	20230905	175900	121299620	4050	4050	4050	4050	0
52	20230905	175800	121299620	4050	4050	4050	4050	0
53	20230905	175700	121299620	4050	4050	4050	4050	0
54	20230905	175600	121299620	4050	4050	4050	4050	0
55	20230905	175500	121299620	4050	4050	4050	4050	0
56	20230905	175400	121299620	4050	4050	4050	4050	0
57	20230905	175300	121299620	4050	4050	4050	4050	0
58	20230905	175200	121299620	4050	4050	4050	4050	0
59	20230905	175100	121299620	4050	4050	4050	4050	0
60	20230905	175000	121299620	4050	4050	4050	4050	0
61	20230905	174900	121299620	4050	4050	4050	4050	0
62	20230905	174800	121299620	4050	4050	4050	4050	1516
63	20230905	174700	121299620	4050	4050	4050	4050	0
64	20230905	174600	121299620	4050	4050	4050	4050	0
65	20230905	174500	121299620	4050	4050	4050	4050	0
66	20230905	174400	121299620	4050	4050	4050	4050	0
67	20230905	174300	121299620	4050	4050	4050	4050	0
68	20230905	174200	121299620	4050	4050	4050	4050	0
69	20230905	174100	121299620	4050	4050	4050	4050	0
70	20230905	174000	121299620	4050	4050	4050	4050	0
71	20230905	173900	121299620	4050	4050	4050	4050	0
72	20230905	173800	121299620	4050	4050	4050	4050	0
73	20230905	173700	121299620	4050	4050	4050	4050	0
74	20230905	173600	121299620	4050	4050	4050	4050	0
75	20230905	173500	121299620	4050	4050	4050	4050	0
76	20230905	173400	121299620	4050	4050	4050	4050	0
77	20230905	173300	121299620	4050	4050	4050	4050	0
78	20230905	173200	121299620	4050	4050	4050	4050	0
79	20230905	173100	121299620	4050	4050	4050	4050	0
80	20230905	173000	121299620	4050	4050	4050	4050	0
81	20230905	172900	121299620	4050	4050	4050	4050	0
82	20230905	172800	121299620	4050	4050	4050	4050	0
83	20230905	172700	121299620	4050	4050	4050	4050	0
84	20230905	172600	121299620	4050	4050	4050	4050	0
85	20230905	172500	121299620	4050	4050	4050	4050	0
86	20230905	172400	121299620	4050	4050	4050	4050	0
87	20230905	172300	121299620	4050	4050	4050	4050	0
88	20230905	172200	121299620	4050	4050	4050	4050	0
89	20230905	172100	121299620	4050	4050	4050	4050	0
90	20230905	172000	121299620	4050	4050	4050	4050	0
91	20230905	171900	121299620	4050	4050	4050	4050	0
92	20230905	171800	121299620	4050	4050	4050	4050	1516
93	20230905	171700	121299620	4050	4050	4050	4050	0
94	20230905	171600	121299620	4050	4050	4050	4050	0
95	20230905	171500	121299620	4050	4050	4050	4050	0
96	20230905	171400	121299620	4050	4050	4050	4050	0
97	20230905	171300	121299620	4050	4050	4050	4050	0
98	20230905	171200	121299620	4050	4050	4050	4050	0
99	20230905	171100	121299620	4050	4050	4050	4050	0
100	20230905	171000	121299620	4050	4050	4050	4050	0
101	20230905	170900	121299620	4050	4050	4050	4050	0
102	20230905	170800	121299620	4050	4050	4050	4050	0
103	20230905	170700	121299620	4050	4050	4050	4050	0
104	20230905	170600	121299620	4050	4050	4050	4050	0
105	20230905	170500	121299620	4050	4050	4050	4050	0
106	20230905	170400	121299620	4050	4050	4050	4050	0
107	20230905	170300	121299620	4050	4050	4050	4050	0
108	20230905	170200	121299620	4050	4050	4050	4050	0
109	20230905	170100	121299620	4050	4050	4050	4050	0
110	20230905	170000	121299620	4050	4050	4050	4050	0
111	20230905	165900	121299620	4050	4050	4050	4050	0
112	20230905	165800	121299620	4050	4050	4050	4050	0
113	20230905	165700	121299620	4050	4050	4050	4050	0
114	20230905	165600	121299620	4050	4050	4050	4050	0
115	20230905	165500	121299620	4050	4050	4050	4050	0
116	20230905	165400	121299620	4050	4050	4050	4050	0
117	20230905	165300	121299620	4050	4050	4050	4050	0
118	20230905	165200	121299620	4050	4050	4050	4050	0
119	20230905	165100	121299620	4050	4050	4050	4050	0
120	20230905	165000	121299620	4050	4050	4050	4050	0
121	20230905	164900	121299620	4050	4050	4050	4050	0
122	20230905	164800	121299620	4050	4050	4050	4050	1516
123	20230905	164700	121299620	4050	4050	4050	4050	0
124	20230905	164600	121299620	4050	4050	4050	4050	0
125	20230905	164500	121299620	4050	4050	4050	4050	0
126	20230905	164400	121299620	4050	4050	4050	4050	0
127	20230905	164300	121299620	4050	4050	4050	4050	0
128	20230905	164200	121299620	4050	4050	4050	4050	0
129	20230905	164100	121299620	4050	4050	4050	4050	0
130	20230905	164000	121299620	4050	4050	4050	4050	0
131	20230905	163900	121299620	4050	4050	4050	4050	0
132	20230905	163800	121299620	4050	4050	4050	4050	0
133	20230905	163700	121299620	4050	4050	4050	4050	0
134	20230905	163600	121299620	4050	4050	4050	4050	0
135	20230905	163500	121299620	4050	4050	4050	4050	0
136	20230905	163400	121299620	4050	4050	4050	4050	0
137	20230905	163300	121299620	4050	4050	4050	4050	0
138	20230905	163200	121299620	4050	4050	4050	4050	0
139	20230905	163100	121299620	4050	4050	4050	4050	0
140	20230905	163000	121299620	4050	4050	4050	4050	0
141	20230905	162900	121299620	4050	4050	4050	4050	0
142	20230905	162800	121299620	4050	4050	4050	4050	0
143	20230905	162700	121299620	4050	4050	4050	4050	0
144	20230905	162600	121299620	4050	4050	4050	4050	0
145	20230905	162500	121299620	4050	4050	4050	4050	0
146	20230905	162400	121299620	4050	4050	4050	4050	0
147	20230905	162300	121299620	4050	4050	4050	4050	0
148	20230905	162200	121299620	4050	4050	4050	4050	0
149	20230905	162100	121299620	4050	4050	4050	4050	0
150	20230905	162000	121299620	4050	4050	4050	4050	0
151	20230905	161900	121299620	4050	4050	4050	4050	0
152	20230905	161800	121299620	4050	4050	4050	4050	1516
153	20230905	161700	121299620	4050	4050	4050	4050	0
154	20230905	161600	121299620	4050	4050	4050	4050	0
155	20230905	161500	121299620	4050	4050	4050	4050	0
156	20230905	161400	121299620	4050	4050	4050	4050	0
157	20230905	161300	121299620	4050	4050	4050	4050	0
158	20230905	161200	121299620	4050	4050	4050	4050	0
159	20230905	161100	121299620	4050	4050	4050	4050	0
160	20230905	161000	121299620	4050	4050	4050	4050	0
161	20230905	160900	121299620	4050	4050	4050	4050	0
162	20230905	160800	121299620	4050	4050	4050	4050	0
163	20230905	160700	121299620	4050	4050	4050	4050	0
164	20230905	160600	121299620	4050	4050	4050	4050	0
165	20230905	160500	121299620	4050	4050	4050	4050	0
166	20230905	160400	121299620	4050	4050	4050	4050	0
167	20230905	160300	121299620	4050	4050	4050	4050	0
168	20230905	160200	121299620	4050	4050	4050	4050	0
169	20230905	160100	121299620	4050	4050	4050	4050	0
170	20230905	160000	121299620	4050	4050	4050	4050	0
171	20230905	155900	121299620	4050	4050	4050	4050	0
172	20230905	155800	121299620	4050	4050	4050	4050	0
173	20230905	155700	121299620	4050	4050	4050	4050	0
174	20230905	155600	121299620	4050	4050	4050	4050	0
175	20230905	155500	121299620	4050	4050	4050	4050	0
176	20230905	155400	121299620	4050	4050	4050	4050	0
177	20230905	155300	121299620	4050	4050	4050	4050	0
178	20230905	155200	121299620	4050	4050	4050	4050	0
179	20230905	155100	121299620	4050	4050	4050	4050	0
180	20230905	155000	121299620	4050	4050	4050	4050	0
181	20230905	154900	121299620	4050	4050	4050	4050	0
182	20230905	154800	121299620	4050	4050	4050	4050	1516
183	20230905	154700	121299620	4050	4050	4050	4050	0
184	20230905	154600	121299620	4050	4050	4050	4050	0
185	20230905	154500	121299620	4050	4050	4050	4050	0
186	20230905	154400	121299620	4050	4050	4050	4050	0
187	20230905	154300	121299620	4050	4050	4050	4050	0
188	20230905	154200	121299620	4050	4050	4050	4050	0
189	20230905	154100	121299620	4050	4050	4050	4050	0
190	20230905	154000	121299620	4050	4050	4050	4050	0
191	20230905	153900	121299620	4050	4050	4050	4050	0
192	20230905	153800	121299620	4050	4050	4050	4050	0
193	20230905	153700	121299620	4050	4050	4050	4050	0
194	20230905	153600	121299620	4050	4050	4050	4050	0
195	20230905	153500	121299620	4050	4050	4050	4050	0
196	20230905	153400	121299620	4050	4050	4050	4050	0
197	20230905	153300	121299620	4050	4050	4050	4050	0
198	20230905	153200	121299620	4050	4050	4050	4050	0
199	20230905	153100	121299620	4050	4050	4050	4050	0
200	20230905	153000	121299620	4050	4050	4050	4050	1516
201	20230905	152900	115159820	4060	4060	4060	4060	0
202	20230905	152800	115159820	4060	4060	4060	4060	0
203	20230905	152700	115159820	4060	4060	4060	4060	0
204	20230905	152600	115159820	4060	4060	4060	4060	0
205	20230905	152500	115159820	4060	4060	4060	4060	0
206	20230905	152400	115159820	4060	4060	4060	4060	0
207	20230905	152300	115159820	4060	4060	4060	4060	0
208	20230905	152200	115159820	4060	4060	4060	4060	0
209	20230905	152100	115159820	4060	4060	4060	4060	0
210	20230905	152000	115159820	4060	4060	4060	4060	0
211	20230905	151900	115159820	4060	4060	4060	4060	0
212	20230905	151800	115159820	4060	4060	4060	4060	0
213	20230905	151700	115159820	4060	4060	4060	4060	2
214	20230905	151600	115151700	4055	4060	4060	4055	223
215	20230905	151500	114247405	4055	4055	4060	4055	233
216	20230905	151400	113302585	4060	4055	4060	4055	51
217	20230905	151300	113095775	4055	4055	4055	4055	536
218	20230905	151200	110922295	4060	4060	4060	4060	3
219	20230905	151100	110910115	4060	4060	4060	4060	1
220	20230905	151000	110906055	4060	4060	4060	4060	6
221	20230905	150900	110881695	4060	4060	4060	4060	1
222	20230905	150800	110877635	4055	4055	4055	4055	130
223	20230905	150700	110350485	4060	4060	4060	4060	2
224	20230905	150600	110342365	4060	4060	4060	4060	6
225	20230905	150500	110318005	4060	4060	4060	4060	4
226	20230905	150400	110301765	4060	4060	4060	4060	9
227	20230905	150300	110265225	4065	4065	4065	4065	0
228	20230905	150200	110265225	4065	4065	4065	4065	2
229	20230905	150100	110257095	4060	4060	4060	4060	3
230	20230905	150000	110244915	4065	4065	4065	4065	2
231	20230905	145900	110236785	4060	4060	4060	4060	7
232	20230905	145800	110208365	4065	4065	4065	4065	1
233	20230905	145700	110204300	4065	4065	4065	4065	2
234	20230905	145600	110196170	4065	4065	4065	4065	0
235	20230905	145500	110196170	4065	4065	4065	4060	7
236	20230905	145400	110167740	4065	4065	4065	4065	24
237	20230905	145300	110070180	4065	4065	4065	4065	1
238	20230905	145200	110066115	4065	4065	4065	4065	1
239	20230905	145100	110062050	4065	4065	4065	4065	1
240	20230905	145000	110057985	4065	4065	4065	4065	2
241	20230905	144900	110049855	4065	4065	4065	4065	0
242	20230905	144800	110049855	4065	4060	4065	4060	9
243	20230905	144700	110013310	4065	4060	4065	4060	3
244	20230905	144600	110001125	4065	4065	4065	4065	1
245	20230905	144500	109997060	4065	4065	4065	4065	2
246	20230905	144400	109988930	4055	4055	4055	4055	300
247	20230905	144300	108772430	4065	4065	4065	4065	1
248	20230905	144200	108768365	4065	4065	4065	4065	1
249	20230905	144100	108764300	4060	4065	4065	4060	4
250	20230905	144000	108748055	4065	4065	4065	4065	1
251	20230905	143900	108743990	4065	4065	4065	4065	1
252	20230905	143800	108739925	4065	4060	4065	4055	101
253	20230905	143700	108330325	4065	4065	4065	4065	1
254	20230905	143600	108326260	4065	4065	4065	4065	11
255	20230905	143500	108281545	4065	4065	4065	4065	1
256	20230905	143400	108277480	4065	4065	4065	4065	1
257	20230905	143300	108273415	4065	4065	4065	4065	1
258	20230905	143200	108269350	4065	4065	4065	4065	1
259	20230905	143100	108265285	4065	4060	4065	4055	501
260	20230905	143000	106233635	4065	4065	4065	4065	19
261	20230905	142900	106156400	4065	4065	4065	4065	1
262	20230905	142800	106152335	4065	4065	4065	4065	3
263	20230905	142700	106140140	4065	4065	4065	4065	1
264	20230905	142600	106136075	4065	4065	4065	4065	1
265	20230905	142500	106132010	4065	4065	4065	4065	1
266	20230905	142400	106127945	4065	4065	4065	4065	1
267	20230905	142300	106123880	4065	4065	4065	4065	1
268	20230905	142200	106119815	4065	4065	4065	4065	6
269	20230905	142100	106095425	4065	4065	4065	4065	1
270	20230905	142000	106091360	4065	4065	4065	4065	0
271	20230905	141900	106091360	4065	4060	4065	4060	8
272	20230905	141800	106058870	4060	4060	4060	4060	14
273	20230905	141700	106002030	4060	4065	4065	4060	9
274	20230905	141600	105965480	4055	4065	4065	4055	234
275	20230905	141500	105016600	4055	4055	4055	4055	1
276	20230905	141400	105012545	4065	4060	4065	4060	36
277	20230905	141300	104866375	4060	4060	4060	4060	0
278	20230905	141200	104866375	4060	4065	4065	4060	4012
279	20230905	141100	88577595	4065	4065	4065	4065	1
280	20230905	141000	88573530	4065	4065	4065	4065	0
281	20230905	140900	88573530	4065	4065	4065	4065	2
282	20230905	140800	88565400	4060	4060	4060	4060	1
283	20230905	140700	88561340	4060	4065	4065	4060	419
284	20230905	140600	86860195	4065	4065	4065	4065	0
285	20230905	140500	86860195	4065	4065	4065	4065	1
286	20230905	140400	86856130	4065	4065	4065	4065	2
287	20230905	140300	86848000	4065	4065	4065	4065	0
288	20230905	140200	86848000	4065	4065	4065	4065	2
289	20230905	140100	86839870	4065	4065	4065	4065	0
290	20230905	140000	86839870	4065	4065	4065	4065	1
291	20230905	135900	86835805	4065	4065	4065	4065	1
292	20230905	135800	86831740	4065	4060	4065	4060	2
293	20230905	135700	86823615	4065	4065	4065	4060	13
294	20230905	135600	86770825	4060	4060	4060	4060	25
295	20230905	135500	86669325	4065	4065	4065	4065	1
296	20230905	135400	86665260	4065	4065	4065	4065	1
297	20230905	135300	86661195	4065	4065	4065	4065	2
298	20230905	135200	86653065	4065	4060	4065	4060	6
299	20230905	135100	86628700	4060	4060	4060	4060	3
300	20230905	135000	86616520	4060	4060	4060	4060	1
301	20230905	134900	86612460	4060	4060	4060	4060	24
302	20230905	134800	86515020	4065	4065	4065	4065	1
303	20230905	134700	86510955	4065	4065	4065	4065	1
304	20230905	134600	86506890	4065	4060	4065	4060	6
305	20230905	134500	86482525	4065	4065	4065	4065	1
306	20230905	134400	86478460	4065	4065	4065	4065	1
307	20230905	134300	86474395	4065	4065	4065	4065	21
308	20230905	134200	86389030	4065	4060	4065	4060	2
309	20230905	134100	86380905	4065	4065	4065	4065	1
310	20230905	134000	86376840	4065	4065	4065	4065	1
311	20230905	133900	86372775	4065	4065	4065	4065	1
312	20230905	133800	86368710	4065	4065	4065	4065	1
313	20230905	133700	86364645	4065	4065	4065	4065	1
314	20230905	133600	86360580	4065	4065	4065	4065	1
315	20230905	133500	86356515	4065	4065	4065	4065	1
316	20230905	133400	86352450	4065	4065	4065	4065	1
317	20230905	133300	86348385	4065	4060	4065	4060	57
318	20230905	133200	86116960	4065	4065	4065	4065	0
319	20230905	133100	86116960	4065	4065	4065	4065	2
320	20230905	133000	86108830	4065	4065	4065	4065	2
321	20230905	132900	86100700	4065	4065	4065	4065	1
322	20230905	132800	86096635	4065	4065	4065	4065	1
323	20230905	132700	86092570	4070	4070	4070	4070	0
324	20230905	132600	86092570	4070	4070	4070	4060	3
325	20230905	132500	86080370	4070	4070	4070	4070	0
326	20230905	132400	86080370	4070	4070	4070	4070	2
327	20230905	132300	86072230	4070	4070	4070	4070	1
328	20230905	132200	86068160	4070	4070	4070	4070	0
329	20230905	132100	86068160	4070	4070	4070	4070	2
330	20230905	132000	86060020	4070	4070	4070	4070	0
331	20230905	131900	86060020	4070	4070	4070	4070	2
332	20230905	131800	86051880	4070	4070	4070	4070	0
333	20230905	131700	86051880	4070	4070	4070	4070	20
334	20230905	131600	85970480	4070	4070	4070	4070	2
335	20230905	131500	85962340	4070	4070	4070	4070	0
336	20230905	131400	85962340	4070	4070	4070	4070	2
337	20230905	131300	85954200	4070	4070	4070	4070	0
338	20230905	131200	85954200	4070	4070	4070	4070	1
339	20230905	131100	85950130	4070	4070	4070	4070	2
340	20230905	131000	85941990	4070	4070	4070	4070	0
341	20230905	130900	85941990	4070	4070	4070	4070	1
342	20230905	130800	85937920	4070	4070	4070	4070	1
343	20230905	130700	85933850	4070	4070	4070	4070	1
344	20230905	130600	85929780	4070	4070	4070	4070	1
345	20230905	130500	85925710	4060	4070	4070	4060	2
346	20230905	130400	85917580	4070	4070	4070	4070	1
347	20230905	130300	85913510	4060	4060	4060	4060	3
348	20230905	130200	85901330	4060	4060	4060	4060	3
349	20230905	130100	85889150	4060	4055	4060	4055	2
350	20230905	130000	85881035	4060	4060	4060	4060	18
351	20230905	125900	85807955	4060	4060	4060	4060	2
352	20230905	125800	85799835	4060	4060	4060	4060	1
353	20230905	125700	85795775	4060	4060	4060	4060	3
354	20230905	125600	85783595	4060	4055	4060	4055	5
355	20230905	125500	85763315	4050	4055	4060	4050	220
356	20230905	125400	84872250	4050	4055	4060	4050	1227
357	20230905	125300	79898055	4060	4060	4060	4060	14
358	20230905	125200	79841215	4060	4060	4060	4060	2
359	20230905	125100	79833095	4060	4060	4060	4060	2
360	20230905	125000	79824975	4060	4060	4060	4060	3
361	20230905	124900	79812795	4060	4060	4060	4060	2
362	20230905	124800	79804675	4060	4060	4060	4060	3
363	20230905	124700	79792495	4060	4060	4060	4060	1
364	20230905	124600	79788435	4055	4060	4060	4055	505
365	20230905	124500	77740635	4060	4060	4060	4060	11
366	20230905	124400	77695975	4060	4060	4060	4060	2
367	20230905	124300	77687855	4060	4060	4060	4060	1
368	20230905	124200	77683795	4060	4060	4060	4060	8
369	20230905	124100	77651315	4060	4070	4070	4060	207
370	20230905	124000	76810825	4065	4060	4070	4060	25
371	20230905	123900	76709225	4070	4070	4070	4070	0
372	20230905	123800	76709225	4070	4070	4070	4070	2
373	20230905	123700	76701085	4070	4070	4070	4070	1
374	20230905	123600	76697015	4070	4070	4070	4070	1
375	20230905	123500	76692945	4070	4070	4070	4070	1
376	20230905	123400	76688875	4070	4070	4070	4070	0
377	20230905	123300	76688875	4070	4070	4070	4070	2
378	20230905	123200	76680735	4060	4060	4060	4060	2
379	20230905	123100	76672615	4070	4070	4070	4070	2
380	20230905	123000	76664475	4055	4070	4070	4055	1046
381	20230905	122900	72422905	4070	4070	4070	4070	0
382	20230905	122800	72422905	4070	4070	4070	4070	2
383	20230905	122700	72414765	4070	4070	4070	4070	0
384	20230905	122600	72414765	4070	4070	4070	4070	1
385	20230905	122500	72410695	4070	4060	4070	4055	781
386	20230905	122400	69241620	4070	4070	4070	4070	1
387	20230905	122300	69237550	4070	4060	4070	4060	32
388	20230905	122200	69107510	4070	4070	4070	4070	0
389	20230905	122100	69107510	4070	4070	4070	4070	6
390	20230905	122000	69083090	4070	4070	4070	4070	1
391	20230905	121900	69079020	4070	4070	4070	4070	1
392	20230905	121800	69074950	4070	4070	4070	4070	1
393	20230905	121700	69070880	4070	4070	4070	4070	10
394	20230905	121600	69030180	4070	4070	4070	4070	1
395	20230905	121500	69026110	4070	4065	4070	4060	274
396	20230905	121400	67913630	4070	4070	4070	4070	1
397	20230905	121300	67909560	4070	4070	4070	4070	1
398	20230905	121200	67905490	4070	4070	4070	4070	1
399	20230905	121100	67901420	4070	4070	4070	4070	1
400	20230905	121000	67897350	4075	4075	4075	4075	1
401	20230905	120900	67893275	4075	4075	4075	4075	1
402	20230905	120800	67889200	4075	4075	4075	4075	1
403	20230905	120700	67885125	4060	4075	4075	4060	151
404	20230905	120600	67272040	4075	4075	4075	4075	2
405	20230905	120500	67263890	4075	4075	4075	4075	1
406	20230905	120400	67259815	4075	4075	4075	4075	1
407	20230905	120300	67255740	4075	4070	4075	4065	443
408	20230905	120200	65454925	4075	4075	4075	4075	1
409	20230905	120100	65450850	4075	4075	4075	4075	1
410	20230905	120000	65446775	4075	4075	4075	4075	1
411	20230905	115900	65442700	4075	4075	4075	4075	1
412	20230905	115800	65438625	4075	4075	4075	4075	1
413	20230905	115700	65434550	4075	4075	4075	4075	1
414	20230905	115600	65430475	4075	4075	4075	4075	1
415	20230905	115500	65426400	4075	4075	4075	4075	6
416	20230905	115400	65401950	4075	4075	4075	4075	1
417	20230905	115300	65397875	4075	4075	4075	4075	2
418	20230905	115200	65389725	4075	4075	4075	4075	1
419	20230905	115100	65385650	4075	4075	4075	4075	0
420	20230905	115000	65385650	4075	4075	4075	4075	2
421	20230905	114900	65377500	4075	4075	4075	4075	1
422	20230905	114800	65373425	4075	4075	4075	4075	1
423	20230905	114700	65369350	4075	4075	4075	4075	1
424	20230905	114600	65365275	4075	4075	4075	4075	0
425	20230905	114500	65365275	4075	4075	4075	4070	3
426	20230905	114400	65353055	4075	4075	4075	4075	0
427	20230905	114300	65353055	4075	4075	4075	4075	1
428	20230905	114200	65348980	4075	4075	4075	4075	1
429	20230905	114100	65344905	4075	4065	4075	4065	35
430	20230905	114000	65202620	4080	4080	4080	4080	0
431	20230905	113900	65202620	4080	4080	4080	4080	0
432	20230905	113800	65202620	4080	4080	4080	4080	0
433	20230905	113700	65202620	4080	4080	4080	4080	50
434	20230905	113600	64998620	4080	4080	4080	4080	0
435	20230905	113500	64998620	4080	4080	4080	4080	0
436	20230905	113400	64998620	4080	4080	4080	4080	0
437	20230905	113300	64998620	4080	4080	4080	4080	0
438	20230905	113200	64998620	4080	4080	4080	4080	0
439	20230905	113100	64998620	4080	4080	4080	4080	0
440	20230905	113000	64998620	4080	4080	4080	4080	0
441	20230905	112900	64998620	4080	4080	4080	4080	0
442	20230905	112800	64998620	4080	4080	4080	4080	1
443	20230905	112700	64994540	4080	4080	4080	4080	0
444	20230905	112600	64994540	4080	4080	4080	4080	0
445	20230905	112500	64994540	4080	4080	4080	4080	0
446	20230905	112400	64994540	4080	4080	4080	4080	0
447	20230905	112300	64994540	4080	4065	4080	4065	600
448	20230905	112200	62551350	4070	4070	4070	4070	0
449	20230905	112100	62551350	4070	4070	4070	4070	0
450	20230905	112000	62551350	4070	4070	4070	4070	0
451	20230905	111900	62551350	4070	4070	4070	4070	0
452	20230905	111800	62551350	4070	4070	4070	4070	0
453	20230905	111700	62551350	4070	4070	4070	4070	200
454	20230905	111600	61737350	4060	4060	4060	4060	0
455	20230905	111500	61737350	4060	4065	4065	4060	2000
456	20230905	111400	53616715	4070	4070	4070	4070	0
457	20230905	111300	53616715	4070	4070	4070	4070	4
458	20230905	111200	53600435	4070	4070	4070	4070	20
459	20230905	111100	53519035	4070	4070	4070	4070	0
460	20230905	111000	53519035	4070	4070	4070	4070	0
461	20230905	110900	53519035	4070	4070	4070	4070	90
462	20230905	110800	53152735	4065	4065	4065	4065	0
463	20230905	110700	53152735	4065	4065	4065	4065	0
464	20230905	110600	53152735	4065	4065	4065	4065	1
465	20230905	110500	53148670	4060	4060	4060	4060	84
466	20230905	110400	52807630	4055	4060	4060	4055	739
467	20230905	110300	49810260	4060	4060	4060	4060	0
468	20230905	110200	49810260	4060	4060	4060	4060	0
469	20230905	110100	49810260	4060	4060	4060	4060	0
470	20230905	110000	49810260	4060	4060	4060	4060	10
471	20230905	105900	49769660	4065	4065	4065	4065	1
472	20230905	105800	49765595	4070	4070	4070	4070	0
473	20230905	105700	49765595	4070	4070	4070	4070	0
474	20230905	105600	49765595	4070	4070	4070	4070	1
475	20230905	105500	49761525	4060	4060	4060	4060	0
476	20230905	105400	49761525	4060	4060	4060	4060	390
477	20230905	105300	48178125	4060	4060	4060	4060	0
478	20230905	105200	48178125	4060	4060	4060	4060	0
479	20230905	105100	48178125	4060	4060	4060	4060	1
480	20230905	105000	48174065	4060	4060	4060	4060	275
481	20230905	104900	47057565	4055	4055	4055	4055	585
482	20230905	104800	44685390	4060	4060	4060	4060	400
483	20230905	104700	43061390	4065	4065	4065	4065	0
484	20230905	104600	43061390	4065	4065	4065	4065	0
485	20230905	104500	43061390	4065	4065	4065	4065	1
486	20230905	104400	43057325	4065	4065	4065	4065	0
487	20230905	104300	43057325	4065	4065	4065	4065	0
488	20230905	104200	43057325	4065	4065	4065	4065	0
489	20230905	104100	43057325	4065	4065	4065	4065	10
490	20230905	104000	43016675	4065	4065	4065	4065	2
491	20230905	103900	43008545	4065	4070	4070	4065	5
492	20230905	103800	42988210	4065	4065	4070	4065	20
493	20230905	103700	42906875	4060	4065	4065	4060	263
494	20230905	103600	41839080	4065	4065	4065	4060	695
495	20230905	103500	39017370	4065	4065	4065	4065	0
496	20230905	103400	39017370	4065	4065	4065	4065	1
497	20230905	103300	39013305	4065	4065	4065	4065	1
498	20230905	103200	39009240	4065	4065	4065	4065	0
499	20230905	103100	39009240	4065	4065	4065	4065	0
500	20230905	103000	39009240	4065	4065	4065	4065	0
501	20230905	102900	39009240	4065	4065	4065	4065	0
502	20230905	102800	39009240	4065	4065	4065	4065	0
503	20230905	102700	39009240	4065	4065	4065	4065	0
504	20230905	102600	39009240	4065	4065	4065	4065	0
505	20230905	102500	39009240	4065	4065	4065	4065	9
506	20230905	102400	38972655	4065	4065	4065	4065	0
507	20230905	102300	38972655	4065	4065	4065	4065	0
508	20230905	102200	38972655	4065	4065	4065	4065	0
509	20230905	102100	38972655	4065	4065	4065	4065	0
510	20230905	102000	38972655	4065	4065	4065	4065	50
511	20230905	101900	38769405	4065	4065	4065	4065	50
512	20230905	101800	38566155	4065	4070	4070	4065	131
513	20230905	101700	38033625	4070	4070	4070	4070	0
514	20230905	101600	38033625	4070	4070	4070	4070	0
515	20230905	101500	38033625	4070	4065	4070	4065	3
516	20230905	101400	38021425	4065	4065	4065	4065	0
517	20230905	101300	38021425	4065	4065	4065	4065	0
518	20230905	101200	38021425	4065	4065	4065	4065	0
519	20230905	101100	38021425	4065	4065	4065	4065	0
520	20230905	101000	38021425	4065	4065	4065	4065	317
521	20230905	100900	36732820	4070	4070	4070	4070	0
522	20230905	100800	36732820	4070	4070	4070	4070	0
523	20230905	100700	36732820	4070	4070	4070	4070	0
524	20230905	100600	36732820	4070	4070	4070	4070	0
525	20230905	100500	36732820	4070	4070	4070	4070	0
526	20230905	100400	36732820	4070	4070	4070	4070	10
527	20230905	100300	36692120	4070	4070	4070	4070	0
528	20230905	100200	36692120	4070	4070	4070	4070	0
529	20230905	100100	36692120	4070	4070	4070	4070	38
530	20230905	100000	36537460	4070	4070	4070	4070	10
531	20230905	095900	36496760	4060	4060	4060	4060	0
532	20230905	095800	36496760	4060	4060	4060	4060	0
533	20230905	095700	36496760	4060	4060	4060	4060	0
534	20230905	095600	36496760	4060	4060	4060	4060	0
535	20230905	095500	36496760	4060	4060	4060	4060	0
536	20230905	095400	36496760	4060	4060	4060	4060	1435
537	20230905	095300	30670660	4060	4060	4060	4060	197
538	20230905	095200	29870840	4060	4060	4060	4060	765
539	20230905	095100	26764940	4065	4065	4065	4065	0
540	20230905	095000	26764940	4065	4065	4065	4065	26
541	20230905	094900	26659250	4065	4065	4065	4065	3
542	20230905	094800	26647055	4065	4065	4065	4065	1
543	20230905	094700	26642990	4055	4060	4060	4055	306
544	20230905	094600	25401500	4055	4055	4055	4055	0
545	20230905	094500	25401500	4055	4055	4055	4055	3
546	20230905	094400	25389335	4065	4060	4065	4060	2
547	20230905	094300	25381210	4065	4065	4065	4065	1395
548	20230905	094200	19710535	4070	4070	4070	4070	10
549	20230905	094100	19669835	4070	4070	4070	4070	2
550	20230905	094000	19661695	4065	4065	4065	4065	0
551	20230905	093900	19661695	4065	4070	4070	4065	1801
552	20230905	093800	12336210	4070	4075	4075	4070	12
553	20230905	093700	12287320	4075	4075	4075	4075	336
554	20230905	093600	10918120	4075	4075	4075	4075	0
555	20230905	093500	10918120	4075	4080	4080	4075	675
556	20230905	093400	8166995	4080	4080	4080	4080	100
557	20230905	093300	7758995	4080	4080	4080	4080	1
558	20230905	093200	7754915	4080	4080	4080	4080	1
559	20230905	093100	7750835	4080	4080	4080	4080	0
560	20230905	093000	7750835	4080	4080	4080	4080	1
561	20230905	092900	7746755	4080	4080	4080	4080	1
562	20230905	092800	7742675	4080	4080	4080	4080	0
563	20230905	092700	7742675	4080	4080	4080	4080	0
564	20230905	092600	7742675	4080	4080	4080	4080	110
565	20230905	092500	7293875	4080	4080	4080	4080	44
566	20230905	092400	7114355	4080	4080	4080	4080	108
567	20230905	092300	6673715	4080	4080	4080	4080	0
568	20230905	092200	6673715	4080	4080	4080	4080	0
569	20230905	092100	6673715	4080	4080	4080	4080	7
570	20230905	092000	6645155	4095	4095	4095	4095	0
571	20230905	091900	6645155	4095	4095	4095	4095	10
572	20230905	091800	6604205	4095	4095	4095	4095	0
573	20230905	091700	6604205	4095	4095	4095	4095	20
574	20230905	091600	6522305	4095	4095	4095	4095	1
575	20230905	091500	6518210	4090	4090	4090	4090	10
576	20230905	091400	6477310	4085	4085	4085	4085	179
577	20230905	091300	5746095	4085	4085	4085	4085	65
578	20230905	091200	5480570	4080	4080	4080	4080	0
579	20230905	091100	5480570	4080	4080	4080	4080	0
580	20230905	091000	5480570	4080	4085	4085	4080	7
581	20230905	090900	5452005	4080	4085	4085	4080	414
582	20230905	090800	3762440	4085	4085	4085	4085	130
583	20230905	090700	3231390	4085	4085	4085	4085	378
584	20230905	090600	1687260	4085	4085	4085	4085	200
585	20230905	090500	870260	4105	4105	4105	4105	0
586	20230905	090400	870260	4105	4105	4105	4105	0
587	20230905	090300	870260	4105	4105	4105	4105	0
588	20230905	090200	870260	4105	4105	4105	4105	0
589	20230905	090100	870260	4105	4105	4105	4105	0
590	20230905	090000	870260	4105	4105	4105	4105	212