KissMeData/008370/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	184600	83266220	4075	4075	4075	4075	180
3	20230901	184500	83266220	4075	4075	4075	4075	0
4	20230901	184400	83266220	4075	4075	4075	4075	0
5	20230901	184300	83266220	4075	4075	4075	4075	0
6	20230901	184200	83266220	4075	4075	4075	4075	0
7	20230901	184100	83266220	4075	4075	4075	4075	0
8	20230901	184000	83266220	4075	4075	4075	4075	0
9	20230901	183900	83266220	4075	4075	4075	4075	0
10	20230901	183800	83266220	4075	4075	4075	4075	0
11	20230901	183700	83266220	4075	4075	4075	4075	0
12	20230901	183600	83266220	4075	4075	4075	4075	0
13	20230901	183500	83266220	4075	4075	4075	4075	0
14	20230901	183400	83266220	4075	4075	4075	4075	0
15	20230901	183300	83266220	4075	4075	4075	4075	0
16	20230901	183200	83266220	4075	4075	4075	4075	0
17	20230901	183100	83266220	4075	4075	4075	4075	0
18	20230901	183000	83266220	4075	4075	4075	4075	0
19	20230901	182900	83266220	4075	4075	4075	4075	0
20	20230901	182800	83266220	4075	4075	4075	4075	0
21	20230901	182700	83266220	4075	4075	4075	4075	0
22	20230901	182600	83266220	4075	4075	4075	4075	0
23	20230901	182500	83266220	4075	4075	4075	4075	0
24	20230901	182400	83266220	4075	4075	4075	4075	0
25	20230901	182300	83266220	4075	4075	4075	4075	0
26	20230901	182200	83266220	4075	4075	4075	4075	0
27	20230901	182100	83266220	4075	4075	4075	4075	0
28	20230901	182000	83266220	4075	4075	4075	4075	0
29	20230901	181900	83266220	4075	4075	4075	4075	0
30	20230901	181800	83266220	4075	4075	4075	4075	0
31	20230901	181700	83266220	4075	4075	4075	4075	0
32	20230901	181600	83266220	4075	4075	4075	4075	180
33	20230901	181500	83266220	4075	4075	4075	4075	0
34	20230901	181400	83266220	4075	4075	4075	4075	0
35	20230901	181300	83266220	4075	4075	4075	4075	0
36	20230901	181200	83266220	4075	4075	4075	4075	0
37	20230901	181100	83266220	4075	4075	4075	4075	0
38	20230901	181000	83266220	4075	4075	4075	4075	0
39	20230901	180900	83266220	4075	4075	4075	4075	0
40	20230901	180800	83266220	4075	4075	4075	4075	0
41	20230901	180700	83266220	4075	4075	4075	4075	0
42	20230901	180600	83266220	4075	4075	4075	4075	0
43	20230901	180500	83266220	4075	4075	4075	4075	0
44	20230901	180400	83266220	4075	4075	4075	4075	0
45	20230901	180300	83266220	4075	4075	4075	4075	0
46	20230901	180200	83266220	4075	4075	4075	4075	0
47	20230901	180100	83266220	4075	4075	4075	4075	0
48	20230901	180000	83266220	4075	4075	4075	4075	0
49	20230901	175900	83266220	4075	4075	4075	4075	0
50	20230901	175800	83266220	4075	4075	4075	4075	0
51	20230901	175700	83266220	4075	4075	4075	4075	0
52	20230901	175600	83266220	4075	4075	4075	4075	0
53	20230901	175500	83266220	4075	4075	4075	4075	0
54	20230901	175400	83266220	4075	4075	4075	4075	0
55	20230901	175300	83266220	4075	4075	4075	4075	0
56	20230901	175200	83266220	4075	4075	4075	4075	0
57	20230901	175100	83266220	4075	4075	4075	4075	0
58	20230901	175000	83266220	4075	4075	4075	4075	0
59	20230901	174900	83266220	4075	4075	4075	4075	0
60	20230901	174800	83266220	4075	4075	4075	4075	0
61	20230901	174700	83266220	4075	4075	4075	4075	0
62	20230901	174600	83266220	4075	4075	4075	4075	180
63	20230901	174500	83266220	4075	4075	4075	4075	0
64	20230901	174400	83266220	4075	4075	4075	4075	0
65	20230901	174300	83266220	4075	4075	4075	4075	0
66	20230901	174200	83266220	4075	4075	4075	4075	0
67	20230901	174100	83266220	4075	4075	4075	4075	0
68	20230901	174000	83266220	4075	4075	4075	4075	0
69	20230901	173900	83266220	4075	4075	4075	4075	0
70	20230901	173800	83266220	4075	4075	4075	4075	0
71	20230901	173700	83266220	4075	4075	4075	4075	0
72	20230901	173600	83266220	4075	4075	4075	4075	0
73	20230901	173500	83266220	4075	4075	4075	4075	0
74	20230901	173400	83266220	4075	4075	4075	4075	0
75	20230901	173300	83266220	4075	4075	4075	4075	0
76	20230901	173200	83266220	4075	4075	4075	4075	0
77	20230901	173100	83266220	4075	4075	4075	4075	0
78	20230901	173000	83266220	4075	4075	4075	4075	0
79	20230901	172900	83266220	4075	4075	4075	4075	0
80	20230901	172800	83266220	4075	4075	4075	4075	0
81	20230901	172700	83266220	4075	4075	4075	4075	0
82	20230901	172600	83266220	4075	4075	4075	4075	0
83	20230901	172500	83266220	4075	4075	4075	4075	0
84	20230901	172400	83266220	4075	4075	4075	4075	0
85	20230901	172300	83266220	4075	4075	4075	4075	0
86	20230901	172200	83266220	4075	4075	4075	4075	0
87	20230901	172100	83266220	4075	4075	4075	4075	0
88	20230901	172000	83266220	4075	4075	4075	4075	0
89	20230901	171900	83266220	4075	4075	4075	4075	0
90	20230901	171800	83266220	4075	4075	4075	4075	0
91	20230901	171700	83266220	4075	4075	4075	4075	0
92	20230901	171600	83266220	4075	4075	4075	4075	180
93	20230901	171500	83266220	4075	4075	4075	4075	0
94	20230901	171400	83266220	4075	4075	4075	4075	0
95	20230901	171300	83266220	4075	4075	4075	4075	0
96	20230901	171200	83266220	4075	4075	4075	4075	0
97	20230901	171100	83266220	4075	4075	4075	4075	0
98	20230901	171000	83266220	4075	4075	4075	4075	0
99	20230901	170900	83266220	4075	4075	4075	4075	0
100	20230901	170800	83266220	4075	4075	4075	4075	0
101	20230901	170700	83266220	4075	4075	4075	4075	0
102	20230901	170600	83266220	4075	4075	4075	4075	0
103	20230901	170500	83266220	4075	4075	4075	4075	0
104	20230901	170400	83266220	4075	4075	4075	4075	0
105	20230901	170300	83266220	4075	4075	4075	4075	0
106	20230901	170200	83266220	4075	4075	4075	4075	0
107	20230901	170100	83266220	4075	4075	4075	4075	0
108	20230901	170000	83266220	4075	4075	4075	4075	0
109	20230901	165900	83266220	4075	4075	4075	4075	0
110	20230901	165800	83266220	4075	4075	4075	4075	0
111	20230901	165700	83266220	4075	4075	4075	4075	0
112	20230901	165600	83266220	4075	4075	4075	4075	0
113	20230901	165500	83266220	4075	4075	4075	4075	0
114	20230901	165400	83266220	4075	4075	4075	4075	0
115	20230901	165300	83266220	4075	4075	4075	4075	0
116	20230901	165200	83266220	4075	4075	4075	4075	0
117	20230901	165100	83266220	4075	4075	4075	4075	0
118	20230901	165000	83266220	4075	4075	4075	4075	0
119	20230901	164900	83266220	4075	4075	4075	4075	0
120	20230901	164800	83266220	4075	4075	4075	4075	0
121	20230901	164700	83266220	4075	4075	4075	4075	0
122	20230901	164600	83266220	4075	4075	4075	4075	180
123	20230901	164500	83266220	4075	4075	4075	4075	0
124	20230901	164400	83266220	4075	4075	4075	4075	0
125	20230901	164300	83266220	4075	4075	4075	4075	0
126	20230901	164200	83266220	4075	4075	4075	4075	0
127	20230901	164100	83266220	4075	4075	4075	4075	0
128	20230901	164000	83266220	4075	4075	4075	4075	0
129	20230901	163900	83266220	4075	4075	4075	4075	0
130	20230901	163800	83266220	4075	4075	4075	4075	0
131	20230901	163700	83266220	4075	4075	4075	4075	0
132	20230901	163600	83266220	4075	4075	4075	4075	0
133	20230901	163500	83266220	4075	4075	4075	4075	0
134	20230901	163400	83266220	4075	4075	4075	4075	0
135	20230901	163300	83266220	4075	4075	4075	4075	0
136	20230901	163200	83266220	4075	4075	4075	4075	0
137	20230901	163100	83266220	4075	4075	4075	4075	0
138	20230901	163000	83266220	4075	4075	4075	4075	0
139	20230901	162900	83266220	4075	4075	4075	4075	0
140	20230901	162800	83266220	4075	4075	4075	4075	0
141	20230901	162700	83266220	4075	4075	4075	4075	0
142	20230901	162600	83266220	4075	4075	4075	4075	0
143	20230901	162500	83266220	4075	4075	4075	4075	0
144	20230901	162400	83266220	4075	4075	4075	4075	0
145	20230901	162300	83266220	4075	4075	4075	4075	0
146	20230901	162200	83266220	4075	4075	4075	4075	0
147	20230901	162100	83266220	4075	4075	4075	4075	0
148	20230901	162000	83266220	4075	4075	4075	4075	0
149	20230901	161900	83266220	4075	4075	4075	4075	0
150	20230901	161800	83266220	4075	4075	4075	4075	0
151	20230901	161700	83266220	4075	4075	4075	4075	0
152	20230901	161600	83266220	4075	4075	4075	4075	180
153	20230901	161500	83266220	4075	4075	4075	4075	0
154	20230901	161400	83266220	4075	4075	4075	4075	0
155	20230901	161300	83266220	4075	4075	4075	4075	0
156	20230901	161200	83266220	4075	4075	4075	4075	0
157	20230901	161100	83266220	4075	4075	4075	4075	0
158	20230901	161000	83266220	4075	4075	4075	4075	0
159	20230901	160900	83266220	4075	4075	4075	4075	0
160	20230901	160800	83266220	4075	4075	4075	4075	0
161	20230901	160700	83266220	4075	4075	4075	4075	0
162	20230901	160600	83266220	4075	4075	4075	4075	0
163	20230901	160500	83266220	4075	4075	4075	4075	0
164	20230901	160400	83266220	4075	4075	4075	4075	0
165	20230901	160300	83266220	4075	4075	4075	4075	0
166	20230901	160200	83266220	4075	4075	4075	4075	0
167	20230901	160100	83266220	4075	4075	4075	4075	0
168	20230901	160000	83266220	4075	4075	4075	4075	0
169	20230901	155900	83266220	4075	4075	4075	4075	0
170	20230901	155800	83266220	4075	4075	4075	4075	0
171	20230901	155700	83266220	4075	4075	4075	4075	0
172	20230901	155600	83266220	4075	4075	4075	4075	0
173	20230901	155500	83266220	4075	4075	4075	4075	0
174	20230901	155400	83266220	4075	4075	4075	4075	0
175	20230901	155300	83266220	4075	4075	4075	4075	0
176	20230901	155200	83266220	4075	4075	4075	4075	0
177	20230901	155100	83266220	4075	4075	4075	4075	0
178	20230901	155000	83266220	4075	4075	4075	4075	0
179	20230901	154900	83266220	4075	4075	4075	4075	0
180	20230901	154800	83266220	4075	4075	4075	4075	0
181	20230901	154700	83266220	4075	4075	4075	4075	0
182	20230901	154600	83266220	4075	4075	4075	4075	180
183	20230901	154500	83266220	4075	4075	4075	4075	0
184	20230901	154400	83266220	4075	4075	4075	4075	0
185	20230901	154300	83266220	4075	4075	4075	4075	0
186	20230901	154200	83266220	4075	4075	4075	4075	0
187	20230901	154100	83266220	4075	4075	4075	4075	0
188	20230901	154000	83266220	4075	4075	4075	4075	0
189	20230901	153900	83266220	4075	4075	4075	4075	0
190	20230901	153800	83266220	4075	4075	4075	4075	0
191	20230901	153700	83266220	4075	4075	4075	4075	0
192	20230901	153600	83266220	4075	4075	4075	4075	0
193	20230901	153500	83266220	4075	4075	4075	4075	0
194	20230901	153400	83266220	4075	4075	4075	4075	0
195	20230901	153300	83266220	4075	4075	4075	4075	0
196	20230901	153200	83266220	4075	4075	4075	4075	0
197	20230901	153100	83266220	4075	4075	4075	4075	0
198	20230901	153000	83266220	4075	4075	4075	4075	180
199	20230901	152900	82532720	4075	4075	4075	4075	0
200	20230901	152800	82532720	4075	4075	4075	4075	0
201	20230901	152700	82532720	4075	4075	4075	4075	0
202	20230901	152600	82532720	4075	4075	4075	4075	0
203	20230901	152500	82532720	4075	4075	4075	4075	0
204	20230901	152400	82532720	4075	4075	4075	4075	0
205	20230901	152300	82532720	4075	4075	4075	4075	0
206	20230901	152200	82532720	4075	4075	4075	4075	0
207	20230901	152100	82532720	4075	4075	4075	4075	0
208	20230901	152000	82532720	4075	4075	4075	4075	0
209	20230901	151900	82532720	4075	4070	4075	4070	225
210	20230901	151800	81616965	4060	4070	4070	4060	35
211	20230901	151700	81474625	4075	4075	4075	4075	0
212	20230901	151600	81474625	4075	4075	4075	4075	0
213	20230901	151500	81474625	4075	4075	4075	4075	0
214	20230901	151400	81474625	4075	4075	4075	4075	0
215	20230901	151300	81474625	4075	4075	4075	4075	0
216	20230901	151200	81474625	4075	4075	4075	4075	0
217	20230901	151100	81474625	4075	4075	4075	4075	0
218	20230901	151000	81474625	4075	4075	4075	4075	0
219	20230901	150900	81474625	4075	4075	4075	4075	0
220	20230901	150800	81474625	4075	4075	4075	4075	44
221	20230901	150700	81295325	4065	4065	4065	4065	204
222	20230901	150600	80466065	4070	4070	4070	4070	0
223	20230901	150500	80466065	4070	4070	4070	4070	0
224	20230901	150400	80466065	4070	4070	4070	4070	0
225	20230901	150300	80466065	4070	4070	4070	4070	0
226	20230901	150200	80466065	4070	4070	4070	4070	0
227	20230901	150100	80466065	4070	4070	4070	4070	0
228	20230901	150000	80466065	4070	4070	4070	4070	0
229	20230901	145900	80466065	4070	4070	4070	4070	0
230	20230901	145800	80466065	4070	4070	4070	4070	0
231	20230901	145700	80466065	4070	4070	4070	4070	0
232	20230901	145600	80466065	4070	4065	4070	4065	35
233	20230901	145500	80323785	4070	4070	4070	4070	1
234	20230901	145400	80319715	4065	4065	4065	4065	34
235	20230901	145300	80181505	4070	4070	4070	4070	1
236	20230901	145200	80177435	4060	4060	4060	4060	1
237	20230901	145100	80173375	4070	4070	4070	4070	6
238	20230901	145000	80148955	4070	4070	4070	4070	0
239	20230901	144900	80148955	4070	4065	4070	4055	501
240	20230901	144800	78114760	4070	4070	4070	4070	0
241	20230901	144700	78114760	4070	4070	4070	4070	1
242	20230901	144600	78110690	4065	4065	4065	4065	34
243	20230901	144500	77972480	4070	4070	4070	4070	3
244	20230901	144400	77960270	4070	4070	4070	4070	0
245	20230901	144300	77960270	4070	4070	4070	4070	0
246	20230901	144200	77960270	4070	4070	4070	4070	0
247	20230901	144100	77960270	4070	4065	4070	4065	35
248	20230901	144000	77817990	4070	4070	4070	4070	0
249	20230901	143900	77817990	4070	4070	4070	4070	127
250	20230901	143800	77301100	4075	4075	4075	4075	0
251	20230901	143700	77301100	4075	4075	4075	4075	0
252	20230901	143600	77301100	4075	4075	4075	4075	0
253	20230901	143500	77301100	4075	4075	4075	4075	1
254	20230901	143400	77297025	4070	4070	4070	4070	48
255	20230901	143300	77101665	4075	4075	4075	4075	0
256	20230901	143200	77101665	4075	4075	4075	4075	0
257	20230901	143100	77101665	4075	4075	4075	4075	1
258	20230901	143000	77097590	4070	4070	4070	4070	0
259	20230901	142900	77097590	4070	4070	4070	4070	0
260	20230901	142800	77097590	4070	4070	4070	4070	0
261	20230901	142700	77097590	4070	4070	4070	4070	825
262	20230901	142600	73739840	4070	4070	4070	4070	1
263	20230901	142500	73735770	4060	4060	4060	4060	34
264	20230901	142400	73597730	4055	4055	4055	4055	134
265	20230901	142300	73054360	4050	4050	4050	4050	0
266	20230901	142200	73054360	4050	4050	4050	4050	10
267	20230901	142100	73013860	4055	4055	4055	4055	0
268	20230901	142000	73013860	4055	4055	4055	4055	0
269	20230901	141900	73013860	4055	4055	4055	4055	1
270	20230901	141800	73009805	4055	4055	4055	4055	0
271	20230901	141700	73009805	4055	4055	4055	4055	3
272	20230901	141600	72997640	4055	4055	4055	4055	30
273	20230901	141500	72875990	4055	4055	4055	4055	0
274	20230901	141400	72875990	4055	4055	4055	4055	0
275	20230901	141300	72875990	4055	4055	4055	4055	8
276	20230901	141200	72843550	4055	4055	4055	4055	26
277	20230901	141100	72738120	4050	4050	4050	4050	0
278	20230901	141000	72738120	4050	4050	4050	4050	12
279	20230901	140900	72689520	4080	4080	4080	4080	0
280	20230901	140800	72689520	4080	4080	4080	4080	0
281	20230901	140700	72689520	4080	4080	4080	4080	0
282	20230901	140600	72689520	4080	4080	4080	4080	0
283	20230901	140500	72689520	4080	4080	4080	4080	12
284	20230901	140400	72640560	4085	4085	4085	4085	0
285	20230901	140300	72640560	4085	4085	4085	4085	0
286	20230901	140200	72640560	4085	4085	4085	4085	0
287	20230901	140100	72640560	4085	4085	4085	4085	0
288	20230901	140000	72640560	4085	4085	4085	4085	0
289	20230901	135900	72640560	4085	4085	4085	4085	22
290	20230901	135800	72550690	4085	4085	4085	4085	0
291	20230901	135700	72550690	4085	4085	4085	4085	0
292	20230901	135600	72550690	4085	4085	4085	4085	0
293	20230901	135500	72550690	4085	4085	4085	4085	0
294	20230901	135400	72550690	4085	4085	4085	4085	1
295	20230901	135300	72546605	4050	4065	4065	4050	1000
296	20230901	135200	68492175	4090	4090	4090	4090	0
297	20230901	135100	68492175	4090	4090	4090	4090	1
298	20230901	135000	68488085	4095	4095	4095	4095	0
299	20230901	134900	68488085	4095	4095	4095	4095	24
300	20230901	134800	68389805	4105	4105	4105	4105	0
301	20230901	134700	68389805	4105	4105	4105	4105	0
302	20230901	134600	68389805	4105	4105	4105	4105	0
303	20230901	134500	68389805	4105	4105	4105	4105	0
304	20230901	134400	68389805	4105	4065	4105	4060	1222
305	20230901	134300	63385150	4065	4065	4065	4065	15
306	20230901	134200	63324175	4065	4065	4065	4065	0
307	20230901	134100	63324175	4065	4065	4065	4065	21
308	20230901	134000	63238810	4065	4065	4065	4065	10
309	20230901	133900	63198160	4065	4065	4065	4065	635
310	20230901	133800	60616885	4070	4065	4070	4065	43
311	20230901	133700	60442045	4070	4070	4070	4070	0
312	20230901	133600	60442045	4070	4075	4080	4070	119
313	20230901	133500	59957685	4070	4070	4070	4070	0
314	20230901	133400	59957685	4070	4070	4070	4070	253
315	20230901	133300	58927975	4075	4075	4075	4075	30
316	20230901	133200	58805725	4070	4070	4070	4070	0
317	20230901	133100	58805725	4070	4070	4070	4070	34
318	20230901	133000	58667345	4075	4075	4075	4075	1
319	20230901	132900	58663270	4080	4080	4080	4080	0
320	20230901	132800	58663270	4080	4080	4080	4080	0
321	20230901	132700	58663270	4080	4080	4080	4080	0
322	20230901	132600	58663270	4080	4080	4080	4080	1
323	20230901	132500	58659190	4085	4085	4085	4085	0
324	20230901	132400	58659190	4085	4085	4085	4085	0
325	20230901	132300	58659190	4085	4085	4085	4085	0
326	20230901	132200	58659190	4085	4085	4085	4085	0
327	20230901	132100	58659190	4085	4085	4085	4085	0
328	20230901	132000	58659190	4085	4085	4085	4085	0
329	20230901	131900	58659190	4085	4085	4085	4085	0
330	20230901	131800	58659190	4085	4085	4085	4085	0
331	20230901	131700	58659190	4085	4085	4085	4085	0
332	20230901	131600	58659190	4085	4085	4085	4085	0
333	20230901	131500	58659190	4085	4085	4085	4085	66
334	20230901	131400	58389580	4085	4085	4085	4085	0
335	20230901	131300	58389580	4085	4085	4085	4085	0
336	20230901	131200	58389580	4085	4085	4085	4085	0
337	20230901	131100	58389580	4085	4085	4085	4085	34
338	20230901	131000	58250690	4080	4080	4080	4080	200
339	20230901	130900	57434690	4080	4080	4080	4080	0
340	20230901	130800	57434690	4080	4080	4080	4080	0
341	20230901	130700	57434690	4080	4075	4080	4075	644
342	20230901	130600	54807340	4075	4075	4075	4075	0
343	20230901	130500	54807340	4075	4075	4075	4075	88
344	20230901	130400	54448740	4075	4075	4075	4075	0
345	20230901	130300	54448740	4075	4075	4075	4075	0
346	20230901	130200	54448740	4075	4075	4075	4075	37
347	20230901	130100	54297965	4080	4080	4080	4080	0
348	20230901	130000	54297965	4080	4080	4080	4080	0
349	20230901	125900	54297965	4080	4080	4080	4080	1
350	20230901	125800	54293885	4075	4075	4080	4075	1209
351	20230901	125700	49364760	4085	4085	4085	4085	1
352	20230901	125600	49360675	4095	4095	4095	4095	0
353	20230901	125500	49360675	4095	4095	4095	4095	0
354	20230901	125400	49360675	4095	4095	4095	4095	0
355	20230901	125300	49360675	4095	4095	4095	4095	0
356	20230901	125200	49360675	4095	4095	4095	4095	0
357	20230901	125100	49360675	4095	4095	4095	4095	10
358	20230901	125000	49319725	4095	4095	4095	4095	0
359	20230901	124900	49319725	4095	4095	4095	4095	30
360	20230901	124800	49196875	4100	4100	4100	4100	0
361	20230901	124700	49196875	4100	4100	4100	4100	0
362	20230901	124600	49196875	4100	4100	4100	4100	0
363	20230901	124500	49196875	4100	4100	4100	4100	0
364	20230901	124400	49196875	4100	4100	4100	4100	0
365	20230901	124300	49196875	4100	4100	4100	4100	0
366	20230901	124200	49196875	4100	4100	4100	4100	0
367	20230901	124100	49196875	4100	4100	4100	4100	0
368	20230901	124000	49196875	4100	4100	4100	4100	0
369	20230901	123900	49196875	4100	4100	4100	4100	0
370	20230901	123800	49196875	4100	4100	4100	4100	0
371	20230901	123700	49196875	4100	4100	4100	4100	0
372	20230901	123600	49196875	4100	4100	4100	4100	0
373	20230901	123500	49196875	4100	4100	4100	4100	0
374	20230901	123400	49196875	4100	4100	4100	4100	0
375	20230901	123300	49196875	4100	4100	4100	4100	0
376	20230901	123200	49196875	4100	4100	4100	4100	1
377	20230901	123100	49192775	4075	4075	4075	4075	0
378	20230901	123000	49192775	4075	4075	4075	4075	0
379	20230901	122900	49192775	4075	4075	4075	4075	0
380	20230901	122800	49192775	4075	4075	4075	4075	0
381	20230901	122700	49192775	4075	4075	4075	4075	10
382	20230901	122600	49152025	4085	4085	4085	4085	0
383	20230901	122500	49152025	4085	4075	4085	4075	4
384	20230901	122400	49135715	4090	4090	4090	4090	0
385	20230901	122300	49135715	4090	4090	4090	4090	0
386	20230901	122200	49135715	4090	4085	4090	4085	35
387	20230901	122100	48992735	4080	4080	4080	4080	30
388	20230901	122000	48870335	4080	4080	4080	4080	0
389	20230901	121900	48870335	4080	4080	4080	4080	0
390	20230901	121800	48870335	4080	4080	4080	4080	4
391	20230901	121700	48854015	4090	4090	4090	4090	0
392	20230901	121600	48854015	4090	4090	4090	4090	0
393	20230901	121500	48854015	4090	4090	4090	4090	0
394	20230901	121400	48854015	4090	4090	4090	4090	0
395	20230901	121300	48854015	4090	4090	4090	4090	0
396	20230901	121200	48854015	4090	4090	4090	4090	0
397	20230901	121100	48854015	4090	4090	4090	4090	0
398	20230901	121000	48854015	4090	4090	4090	4090	0
399	20230901	120900	48854015	4090	4090	4090	4090	0
400	20230901	120800	48854015	4090	4090	4090	4090	0
401	20230901	120700	48854015	4090	4090	4090	4090	0
402	20230901	120600	48854015	4090	4090	4090	4090	0
403	20230901	120500	48854015	4090	4090	4090	4090	0
404	20230901	120400	48854015	4090	4090	4090	4090	244
405	20230901	120300	47856055	4090	4090	4090	4090	0
406	20230901	120200	47856055	4090	4090	4090	4090	0
407	20230901	120100	47856055	4090	4090	4090	4090	0
408	20230901	120000	47856055	4090	4090	4090	4090	0
409	20230901	115900	47856055	4090	4090	4090	4090	0
410	20230901	115800	47856055	4090	4090	4090	4090	0
411	20230901	115700	47856055	4090	4090	4090	4090	0
412	20230901	115600	47856055	4090	4090	4090	4090	1
413	20230901	115500	47851965	4085	4085	4085	4085	0
414	20230901	115400	47851965	4085	4085	4085	4085	4
415	20230901	115300	47835625	4100	4100	4100	4100	0
416	20230901	115200	47835625	4100	4100	4100	4100	0
417	20230901	115100	47835625	4100	4100	4100	4100	101
418	20230901	115000	47421525	4100	4100	4100	4100	0
419	20230901	114900	47421525	4100	4095	4100	4095	658
420	20230901	114800	44725705	4100	4100	4100	4100	0
421	20230901	114700	44725705	4100	4100	4100	4100	0
422	20230901	114600	44725705	4100	4100	4100	4100	0
423	20230901	114500	44725705	4100	4100	4100	4100	0
424	20230901	114400	44725705	4100	4100	4100	4100	0
425	20230901	114300	44725705	4100	4100	4100	4100	0
426	20230901	114200	44725705	4100	4100	4100	4100	0
427	20230901	114100	44725705	4100	4100	4100	4100	0
428	20230901	114000	44725705	4100	4100	4100	4100	0
429	20230901	113900	44725705	4100	4100	4100	4100	0
430	20230901	113800	44725705	4100	4100	4100	4100	0
431	20230901	113700	44725705	4100	4100	4100	4100	0
432	20230901	113600	44725705	4100	4100	4100	4100	0
433	20230901	113500	44725705	4100	4100	4100	4100	0
434	20230901	113400	44725705	4100	4100	4100	4100	0
435	20230901	113300	44725705	4100	4100	4100	4100	0
436	20230901	113200	44725705	4100	4100	4100	4100	0
437	20230901	113100	44725705	4100	4100	4100	4100	0
438	20230901	113000	44725705	4100	4100	4100	4100	0
439	20230901	112900	44725705	4100	4100	4100	4100	0
440	20230901	112800	44725705	4100	4100	4100	4100	0
441	20230901	112700	44725705	4100	4100	4100	4100	0
442	20230901	112600	44725705	4100	4100	4100	4100	0
443	20230901	112500	44725705	4100	4100	4100	4100	0
444	20230901	112400	44725705	4100	4100	4100	4100	0
445	20230901	112300	44725705	4100	4100	4100	4100	0
446	20230901	112200	44725705	4100	4100	4100	4100	38
447	20230901	112100	44569905	4105	4105	4105	4105	0
448	20230901	112000	44569905	4105	4105	4105	4105	0
449	20230901	111900	44569905	4105	4080	4105	4080	69
450	20230901	111800	44287510	4075	4075	4075	4075	0
451	20230901	111700	44287510	4075	4075	4075	4075	0
452	20230901	111600	44287510	4075	4075	4075	4075	34
453	20230901	111500	44148960	4080	4080	4080	4080	0
454	20230901	111400	44148960	4080	4080	4080	4080	0
455	20230901	111300	44148960	4080	4080	4080	4080	783
456	20230901	111200	40954320	4085	4085	4085	4085	0
457	20230901	111100	40954320	4085	4085	4085	4085	0
458	20230901	111000	40954320	4085	4085	4085	4085	0
459	20230901	110900	40954320	4085	4085	4085	4085	100
460	20230901	110800	40545820	4085	4085	4085	4085	0
461	20230901	110700	40545820	4085	4085	4085	4085	1
462	20230901	110600	40541735	4070	4070	4070	4070	0
463	20230901	110500	40541735	4070	4070	4070	4070	0
464	20230901	110400	40541735	4070	4070	4070	4070	0
465	20230901	110300	40541735	4070	4070	4070	4070	0
466	20230901	110200	40541735	4070	4070	4070	4070	0
467	20230901	110100	40541735	4070	4075	4075	4070	750
468	20230901	110000	37489115	4070	4080	4080	4070	850
469	20230901	105900	34028055	4095	4095	4095	4095	0
470	20230901	105800	34028055	4095	4095	4095	4095	0
471	20230901	105700	34028055	4095	4095	4095	4095	0
472	20230901	105600	34028055	4095	4095	4095	4095	0
473	20230901	105500	34028055	4095	4095	4095	4095	0
474	20230901	105400	34028055	4095	4095	4095	4095	10
475	20230901	105300	33987105	4070	4070	4070	4070	0
476	20230901	105200	33987105	4070	4090	4090	4070	3328
477	20230901	105100	20406940	4085	4085	4085	4085	0
478	20230901	105000	20406940	4085	4085	4085	4085	0
479	20230901	104900	20406940	4085	4085	4085	4085	0
480	20230901	104800	20406940	4085	4085	4085	4085	0
481	20230901	104700	20406940	4085	4085	4085	4085	0
482	20230901	104600	20406940	4085	4085	4085	4085	0
483	20230901	104500	20406940	4085	4085	4085	4085	0
484	20230901	104400	20406940	4085	4085	4085	4085	0
485	20230901	104300	20406940	4085	4085	4085	4085	0
486	20230901	104200	20406940	4085	4085	4085	4085	0
487	20230901	104100	20406940	4085	4085	4085	4085	0
488	20230901	104000	20406940	4085	4085	4085	4085	0
489	20230901	103900	20406940	4085	4085	4085	4085	0
490	20230901	103800	20406940	4085	4085	4085	4085	0
491	20230901	103700	20406940	4085	4085	4085	4085	0
492	20230901	103600	20406940	4085	4085	4085	4085	0
493	20230901	103500	20406940	4085	4085	4085	4085	0
494	20230901	103400	20406940	4085	4085	4085	4085	39
495	20230901	103300	20247625	4110	4110	4110	4110	0
496	20230901	103200	20247625	4110	4110	4110	4110	0
497	20230901	103100	20247625	4110	4110	4110	4110	0
498	20230901	103000	20247625	4110	4110	4110	4110	0
499	20230901	102900	20247625	4110	4110	4110	4110	0
500	20230901	102800	20247625	4110	4110	4110	4110	0
501	20230901	102700	20247625	4110	4110	4110	4110	0
502	20230901	102600	20247625	4110	4110	4110	4110	0
503	20230901	102500	20247625	4110	4110	4110	4110	0
504	20230901	102400	20247625	4110	4110	4110	4110	1
505	20230901	102300	20243515	4100	4100	4100	4100	0
506	20230901	102200	20243515	4100	4100	4100	4100	0
507	20230901	102100	20243515	4100	4100	4100	4100	0
508	20230901	102000	20243515	4100	4100	4100	4100	0
509	20230901	101900	20243515	4100	4100	4100	4100	65
510	20230901	101800	19977015	4080	4080	4080	4080	0
511	20230901	101700	19977015	4080	4080	4080	4080	0
512	20230901	101600	19977015	4080	4080	4080	4080	0
513	20230901	101500	19977015	4080	4080	4080	4080	0
514	20230901	101400	19977015	4080	4080	4080	4080	0
515	20230901	101300	19977015	4080	4080	4080	4080	0
516	20230901	101200	19977015	4080	4080	4080	4080	0
517	20230901	101100	19977015	4080	4080	4080	4080	0
518	20230901	101000	19977015	4080	4080	4080	4080	0
519	20230901	100900	19977015	4080	4080	4080	4080	0
520	20230901	100800	19977015	4080	4080	4080	4080	0
521	20230901	100700	19977015	4080	4080	4080	4080	0
522	20230901	100600	19977015	4080	4080	4080	4080	0
523	20230901	100500	19977015	4080	4080	4080	4080	0
524	20230901	100400	19977015	4080	4080	4080	4080	0
525	20230901	100300	19977015	4080	4080	4080	4080	0
526	20230901	100200	19977015	4080	4080	4080	4080	0
527	20230901	100100	19977015	4080	4080	4080	4080	0
528	20230901	100000	19977015	4080	4080	4080	4080	0
529	20230901	095900	19977015	4080	4080	4080	4080	0
530	20230901	095800	19977015	4080	4080	4080	4080	0
531	20230901	095700	19977015	4080	4080	4080	4080	0
532	20230901	095600	19977015	4080	4080	4080	4080	0
533	20230901	095500	19977015	4080	4080	4080	4080	0
534	20230901	095400	19977015	4080	4100	4100	4080	1557
535	20230901	095300	13612450	4100	4100	4100	4100	0
536	20230901	095200	13612450	4100	4100	4100	4100	0
537	20230901	095100	13612450	4100	4100	4100	4100	1
538	20230901	095000	13608350	4100	4100	4100	4100	0
539	20230901	094900	13608350	4100	4100	4100	4100	0
540	20230901	094800	13608350	4100	4100	4100	4100	0
541	20230901	094700	13608350	4100	4090	4100	4090	1077
542	20230901	094600	9203410	4090	4100	4100	4090	294
543	20230901	094500	8000450	4100	4100	4100	4100	2
544	20230901	094400	7992250	4090	4095	4095	4090	614
545	20230901	094300	5480250	4100	4100	4100	4100	2
546	20230901	094200	5472050	4095	4095	4095	4095	0
547	20230901	094100	5472050	4095	4095	4095	4095	3
548	20230901	094000	5459765	4100	4100	4100	4100	0
549	20230901	093900	5459765	4100	4100	4100	4100	1
550	20230901	093800	5455665	4100	4100	4100	4100	0
551	20230901	093700	5455665	4100	4100	4100	4100	0
552	20230901	093600	5455665	4100	4100	4100	4100	0
553	20230901	093500	5455665	4100	4100	4100	4100	1
554	20230901	093400	5451565	4095	4095	4095	4095	0
555	20230901	093300	5451565	4095	4095	4095	4095	142
556	20230901	093200	4870075	4100	4100	4100	4100	0
557	20230901	093100	4870075	4100	4100	4100	4100	0
558	20230901	093000	4870075	4100	4100	4100	4100	2
559	20230901	092900	4861875	4095	4095	4095	4095	260
560	20230901	092800	3797175	4090	4090	4090	4090	249
561	20230901	092700	2778765	4095	4095	4095	4095	35
562	20230901	092600	2635440	4100	4100	4100	4100	1
563	20230901	092500	2631340	4100	4100	4100	4100	0
564	20230901	092400	2631340	4100	4100	4100	4100	0
565	20230901	092300	2631340	4100	4100	4100	4100	0
566	20230901	092200	2631340	4100	4100	4100	4100	46
567	20230901	092100	2442740	4110	4110	4110	4110	0
568	20230901	092000	2442740	4110	4110	4110	4110	0
569	20230901	091900	2442740	4110	4110	4110	4110	0
570	20230901	091800	2442740	4110	4110	4110	4110	0
571	20230901	091700	2442740	4110	4110	4110	4110	3
572	20230901	091600	2430410	4115	4115	4115	4115	0
573	20230901	091500	2430410	4115	4115	4115	4115	0
574	20230901	091400	2430410	4115	4115	4115	4115	0
575	20230901	091300	2430410	4115	4115	4115	4115	0
576	20230901	091200	2430410	4115	4115	4115	4115	0
577	20230901	091100	2430410	4115	4115	4115	4115	0
578	20230901	091000	2430410	4115	4115	4115	4115	1
579	20230901	090900	2426295	4085	4090	4090	4085	100
580	20230901	090800	2017530	4115	4115	4115	4115	0
581	20230901	090700	2017530	4115	4115	4115	4115	0
582	20230901	090600	2017530	4115	4090	4115	4090	38
583	20230901	090500	1862085	4115	4115	4115	4115	0
584	20230901	090400	1862085	4115	4115	4115	4115	0
585	20230901	090300	1862085	4115	4110	4115	4110	53
586	20230901	090200	1644005	4120	4120	4120	4120	0
587	20230901	090100	1644005	4120	4120	4120	4120	0
588	20230901	090000	1644005	4120	4115	4120	4090	400