KissMeData/008370/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	184700	24138055	4055	4055	4055	4055	37
3	20230906	184600	24138055	4055	4055	4055	4055	0
4	20230906	184500	24138055	4055	4055	4055	4055	0
5	20230906	184400	24138055	4055	4055	4055	4055	0
6	20230906	184300	24138055	4055	4055	4055	4055	0
7	20230906	184200	24138055	4055	4055	4055	4055	0
8	20230906	184100	24138055	4055	4055	4055	4055	0
9	20230906	184000	24138055	4055	4055	4055	4055	0
10	20230906	183900	24138055	4055	4055	4055	4055	0
11	20230906	183800	24138055	4055	4055	4055	4055	0
12	20230906	183700	24138055	4055	4055	4055	4055	0
13	20230906	183600	24138055	4055	4055	4055	4055	0
14	20230906	183500	24138055	4055	4055	4055	4055	0
15	20230906	183400	24138055	4055	4055	4055	4055	0
16	20230906	183300	24138055	4055	4055	4055	4055	0
17	20230906	183200	24138055	4055	4055	4055	4055	0
18	20230906	183100	24138055	4055	4055	4055	4055	0
19	20230906	183000	24138055	4055	4055	4055	4055	0
20	20230906	182900	24138055	4055	4055	4055	4055	0
21	20230906	182800	24138055	4055	4055	4055	4055	0
22	20230906	182700	24138055	4055	4055	4055	4055	0
23	20230906	182600	24138055	4055	4055	4055	4055	0
24	20230906	182500	24138055	4055	4055	4055	4055	0
25	20230906	182400	24138055	4055	4055	4055	4055	0
26	20230906	182300	24138055	4055	4055	4055	4055	0
27	20230906	182200	24138055	4055	4055	4055	4055	0
28	20230906	182100	24138055	4055	4055	4055	4055	0
29	20230906	182000	24138055	4055	4055	4055	4055	0
30	20230906	181900	24138055	4055	4055	4055	4055	0
31	20230906	181800	24138055	4055	4055	4055	4055	0
32	20230906	181700	24138055	4055	4055	4055	4055	37
33	20230906	181600	24138055	4055	4055	4055	4055	0
34	20230906	181500	24138055	4055	4055	4055	4055	0
35	20230906	181400	24138055	4055	4055	4055	4055	0
36	20230906	181300	24138055	4055	4055	4055	4055	0
37	20230906	181200	24138055	4055	4055	4055	4055	0
38	20230906	181100	24138055	4055	4055	4055	4055	0
39	20230906	181000	24138055	4055	4055	4055	4055	0
40	20230906	180900	24138055	4055	4055	4055	4055	0
41	20230906	180800	24138055	4055	4055	4055	4055	0
42	20230906	180700	24138055	4055	4055	4055	4055	0
43	20230906	180600	24138055	4055	4055	4055	4055	0
44	20230906	180500	24138055	4055	4055	4055	4055	0
45	20230906	180400	24138055	4055	4055	4055	4055	0
46	20230906	180300	24138055	4055	4055	4055	4055	0
47	20230906	180200	24138055	4055	4055	4055	4055	0
48	20230906	180100	24138055	4055	4055	4055	4055	0
49	20230906	180000	24138055	4055	4055	4055	4055	0
50	20230906	175900	24138055	4055	4055	4055	4055	0
51	20230906	175800	24138055	4055	4055	4055	4055	0
52	20230906	175700	24138055	4055	4055	4055	4055	0
53	20230906	175600	24138055	4055	4055	4055	4055	0
54	20230906	175500	24138055	4055	4055	4055	4055	0
55	20230906	175400	24138055	4055	4055	4055	4055	0
56	20230906	175300	24138055	4055	4055	4055	4055	0
57	20230906	175200	24138055	4055	4055	4055	4055	0
58	20230906	175100	24138055	4055	4055	4055	4055	0
59	20230906	175000	24138055	4055	4055	4055	4055	0
60	20230906	174900	24138055	4055	4055	4055	4055	0
61	20230906	174800	24138055	4055	4055	4055	4055	0
62	20230906	174700	24138055	4055	4055	4055	4055	37
63	20230906	174600	24138055	4055	4055	4055	4055	0
64	20230906	174500	24138055	4055	4055	4055	4055	0
65	20230906	174400	24138055	4055	4055	4055	4055	0
66	20230906	174300	24138055	4055	4055	4055	4055	0
67	20230906	174200	24138055	4055	4055	4055	4055	0
68	20230906	174100	24138055	4055	4055	4055	4055	0
69	20230906	174000	24138055	4055	4055	4055	4055	0
70	20230906	173900	24138055	4055	4055	4055	4055	0
71	20230906	173800	24138055	4055	4055	4055	4055	0
72	20230906	173700	24138055	4055	4055	4055	4055	0
73	20230906	173600	24138055	4055	4055	4055	4055	0
74	20230906	173500	24138055	4055	4055	4055	4055	0
75	20230906	173400	24138055	4055	4055	4055	4055	0
76	20230906	173300	24138055	4055	4055	4055	4055	0
77	20230906	173200	24138055	4055	4055	4055	4055	0
78	20230906	173100	24138055	4055	4055	4055	4055	0
79	20230906	173000	24138055	4055	4055	4055	4055	0
80	20230906	172900	24138055	4055	4055	4055	4055	0
81	20230906	172800	24138055	4055	4055	4055	4055	0
82	20230906	172700	24138055	4055	4055	4055	4055	0
83	20230906	172600	24138055	4055	4055	4055	4055	0
84	20230906	172500	24138055	4055	4055	4055	4055	0
85	20230906	172400	24138055	4055	4055	4055	4055	0
86	20230906	172300	24138055	4055	4055	4055	4055	0
87	20230906	172200	24138055	4055	4055	4055	4055	0
88	20230906	172100	24138055	4055	4055	4055	4055	0
89	20230906	172000	24138055	4055	4055	4055	4055	0
90	20230906	171900	24138055	4055	4055	4055	4055	0
91	20230906	171800	24138055	4055	4055	4055	4055	0
92	20230906	171700	24138055	4055	4055	4055	4055	37
93	20230906	171600	24138055	4055	4055	4055	4055	0
94	20230906	171500	24138055	4055	4055	4055	4055	0
95	20230906	171400	24138055	4055	4055	4055	4055	0
96	20230906	171300	24138055	4055	4055	4055	4055	0
97	20230906	171200	24138055	4055	4055	4055	4055	0
98	20230906	171100	24138055	4055	4055	4055	4055	0
99	20230906	171000	24138055	4055	4055	4055	4055	0
100	20230906	170900	24138055	4055	4055	4055	4055	0
101	20230906	170800	24138055	4055	4055	4055	4055	0
102	20230906	170700	24138055	4055	4055	4055	4055	0
103	20230906	170600	24138055	4055	4055	4055	4055	0
104	20230906	170500	24138055	4055	4055	4055	4055	0
105	20230906	170400	24138055	4055	4055	4055	4055	0
106	20230906	170300	24138055	4055	4055	4055	4055	0
107	20230906	170200	24138055	4055	4055	4055	4055	0
108	20230906	170100	24138055	4055	4055	4055	4055	0
109	20230906	170000	24138055	4055	4055	4055	4055	0
110	20230906	165900	24138055	4055	4055	4055	4055	0
111	20230906	165800	24138055	4055	4055	4055	4055	0
112	20230906	165700	24138055	4055	4055	4055	4055	0
113	20230906	165600	24138055	4055	4055	4055	4055	0
114	20230906	165500	24138055	4055	4055	4055	4055	0
115	20230906	165400	24138055	4055	4055	4055	4055	0
116	20230906	165300	24138055	4055	4055	4055	4055	0
117	20230906	165200	24138055	4055	4055	4055	4055	0
118	20230906	165100	24138055	4055	4055	4055	4055	0
119	20230906	165000	24138055	4055	4055	4055	4055	0
120	20230906	164900	24138055	4055	4055	4055	4055	0
121	20230906	164800	24138055	4055	4055	4055	4055	0
122	20230906	164700	24138055	4055	4055	4055	4055	37
123	20230906	164600	24138055	4055	4055	4055	4055	0
124	20230906	164500	24138055	4055	4055	4055	4055	0
125	20230906	164400	24138055	4055	4055	4055	4055	0
126	20230906	164300	24138055	4055	4055	4055	4055	0
127	20230906	164200	24138055	4055	4055	4055	4055	0
128	20230906	164100	24138055	4055	4055	4055	4055	0
129	20230906	164000	24138055	4055	4055	4055	4055	0
130	20230906	163900	24138055	4055	4055	4055	4055	0
131	20230906	163800	24138055	4055	4055	4055	4055	0
132	20230906	163700	24138055	4055	4055	4055	4055	0
133	20230906	163600	24138055	4055	4055	4055	4055	0
134	20230906	163500	24138055	4055	4055	4055	4055	0
135	20230906	163400	24138055	4055	4055	4055	4055	0
136	20230906	163300	24138055	4055	4055	4055	4055	0
137	20230906	163200	24138055	4055	4055	4055	4055	0
138	20230906	163100	24138055	4055	4055	4055	4055	0
139	20230906	163000	24138055	4055	4055	4055	4055	0
140	20230906	162900	24138055	4055	4055	4055	4055	0
141	20230906	162800	24138055	4055	4055	4055	4055	0
142	20230906	162700	24138055	4055	4055	4055	4055	0
143	20230906	162600	24138055	4055	4055	4055	4055	0
144	20230906	162500	24138055	4055	4055	4055	4055	0
145	20230906	162400	24138055	4055	4055	4055	4055	0
146	20230906	162300	24138055	4055	4055	4055	4055	0
147	20230906	162200	24138055	4055	4055	4055	4055	0
148	20230906	162100	24138055	4055	4055	4055	4055	0
149	20230906	162000	24138055	4055	4055	4055	4055	0
150	20230906	161900	24138055	4055	4055	4055	4055	0
151	20230906	161800	24138055	4055	4055	4055	4055	0
152	20230906	161700	24138055	4055	4055	4055	4055	37
153	20230906	161600	24138055	4055	4055	4055	4055	0
154	20230906	161500	24138055	4055	4055	4055	4055	0
155	20230906	161400	24138055	4055	4055	4055	4055	0
156	20230906	161300	24138055	4055	4055	4055	4055	0
157	20230906	161200	24138055	4055	4055	4055	4055	0
158	20230906	161100	24138055	4055	4055	4055	4055	0
159	20230906	161000	24138055	4055	4055	4055	4055	0
160	20230906	160900	24138055	4055	4055	4055	4055	0
161	20230906	160800	24138055	4055	4055	4055	4055	0
162	20230906	160700	24138055	4055	4055	4055	4055	0
163	20230906	160600	24138055	4055	4055	4055	4055	0
164	20230906	160500	24138055	4055	4055	4055	4055	0
165	20230906	160400	24138055	4055	4055	4055	4055	0
166	20230906	160300	24138055	4055	4055	4055	4055	0
167	20230906	160200	24138055	4055	4055	4055	4055	0
168	20230906	160100	24138055	4055	4055	4055	4055	0
169	20230906	160000	24138055	4055	4055	4055	4055	0
170	20230906	155900	24138055	4055	4055	4055	4055	0
171	20230906	155800	24138055	4055	4055	4055	4055	0
172	20230906	155700	24138055	4055	4055	4055	4055	0
173	20230906	155600	24138055	4055	4055	4055	4055	0
174	20230906	155500	24138055	4055	4055	4055	4055	0
175	20230906	155400	24138055	4055	4055	4055	4055	0
176	20230906	155300	24138055	4055	4055	4055	4055	0
177	20230906	155200	24138055	4055	4055	4055	4055	0
178	20230906	155100	24138055	4055	4055	4055	4055	0
179	20230906	155000	24138055	4055	4055	4055	4055	0
180	20230906	154900	24138055	4055	4055	4055	4055	0
181	20230906	154800	24138055	4055	4055	4055	4055	0
182	20230906	154700	24138055	4055	4055	4055	4055	37
183	20230906	154600	24138055	4055	4055	4055	4055	0
184	20230906	154500	24138055	4055	4055	4055	4055	0
185	20230906	154400	24138055	4055	4055	4055	4055	0
186	20230906	154300	24138055	4055	4055	4055	4055	0
187	20230906	154200	24138055	4055	4055	4055	4055	0
188	20230906	154100	24138055	4055	4055	4055	4055	0
189	20230906	154000	24138055	4055	4055	4055	4055	0
190	20230906	153900	24138055	4055	4055	4055	4055	0
191	20230906	153800	24138055	4055	4055	4055	4055	0
192	20230906	153700	24138055	4055	4055	4055	4055	0
193	20230906	153600	24138055	4055	4055	4055	4055	0
194	20230906	153500	24138055	4055	4055	4055	4055	0
195	20230906	153400	24138055	4055	4055	4055	4055	0
196	20230906	153300	24138055	4055	4055	4055	4055	0
197	20230906	153200	24138055	4055	4055	4055	4055	0
198	20230906	153100	24138055	4055	4055	4055	4055	0
199	20230906	153000	24138055	4055	4055	4055	4055	37
200	20230906	152900	23988020	4055	4055	4055	4055	0
201	20230906	152800	23988020	4055	4055	4055	4055	0
202	20230906	152700	23988020	4055	4055	4055	4055	0
203	20230906	152600	23988020	4055	4055	4055	4055	0
204	20230906	152500	23988020	4055	4055	4055	4055	0
205	20230906	152400	23988020	4055	4055	4055	4055	0
206	20230906	152300	23988020	4055	4055	4055	4055	0
207	20230906	152200	23988020	4055	4055	4055	4055	0
208	20230906	152100	23988020	4055	4055	4055	4055	0
209	20230906	152000	23988020	4055	4055	4055	4055	0
210	20230906	151900	23988020	4055	4055	4055	4055	0
211	20230906	151800	23988020	4055	4055	4055	4055	0
212	20230906	151700	23988020	4055	4055	4055	4055	0
213	20230906	151600	23988020	4055	4055	4055	4055	0
214	20230906	151500	23988020	4055	4055	4055	4055	0
215	20230906	151400	23988020	4055	4055	4055	4055	0
216	20230906	151300	23988020	4055	4055	4055	4055	0
217	20230906	151200	23988020	4055	4055	4055	4055	0
218	20230906	151100	23988020	4055	4055	4055	4055	4
219	20230906	151000	23971800	4050	4050	4050	4050	0
220	20230906	150900	23971800	4050	4050	4050	4050	0
221	20230906	150800	23971800	4050	4050	4050	4050	0
222	20230906	150700	23971800	4050	4050	4050	4050	0
223	20230906	150600	23971800	4050	4050	4050	4050	0
224	20230906	150500	23971800	4050	4050	4050	4050	0
225	20230906	150400	23971800	4050	4050	4050	4050	12
226	20230906	150300	23923200	4050	4050	4050	4050	0
227	20230906	150200	23923200	4050	4050	4050	4050	1
228	20230906	150100	23919150	4045	4045	4045	4045	100
229	20230906	150000	23514650	4050	4050	4050	4050	0
230	20230906	145900	23514650	4050	4050	4050	4050	0
231	20230906	145800	23514650	4050	4050	4050	4050	20
232	20230906	145700	23433650	4050	4050	4050	4050	0
233	20230906	145600	23433650	4050	4050	4050	4050	0
234	20230906	145500	23433650	4050	4050	4050	4050	5
235	20230906	145400	23413400	4050	4050	4050	4050	25
236	20230906	145300	23312150	4050	4050	4050	4050	315
237	20230906	145200	22036400	4055	4055	4055	4055	0
238	20230906	145100	22036400	4055	4055	4055	4055	50
239	20230906	145000	21833650	4060	4060	4060	4060	50
240	20230906	144900	21630650	4060	4060	4060	4060	0
241	20230906	144800	21630650	4060	4060	4060	4060	0
242	20230906	144700	21630650	4060	4060	4060	4060	0
243	20230906	144600	21630650	4060	4060	4060	4060	0
244	20230906	144500	21630650	4060	4060	4060	4060	2
245	20230906	144400	21622530	4060	4060	4060	4060	0
246	20230906	144300	21622530	4060	4060	4060	4060	16
247	20230906	144200	21557570	4050	4050	4050	4050	0
248	20230906	144100	21557570	4050	4050	4050	4050	0
249	20230906	144000	21557570	4050	4050	4050	4050	0
250	20230906	143900	21557570	4050	4050	4050	4050	0
251	20230906	143800	21557570	4050	4050	4050	4050	0
252	20230906	143700	21557570	4050	4050	4050	4050	0
253	20230906	143600	21557570	4050	4050	4050	4050	21
254	20230906	143500	21472520	4050	4050	4050	4050	0
255	20230906	143400	21472520	4050	4050	4050	4050	0
256	20230906	143300	21472520	4050	4050	4050	4050	10
257	20230906	143200	21432020	4060	4060	4060	4060	0
258	20230906	143100	21432020	4060	4060	4060	4060	0
259	20230906	143000	21432020	4060	4060	4060	4060	0
260	20230906	142900	21432020	4060	4060	4060	4060	0
261	20230906	142800	21432020	4060	4060	4060	4060	0
262	20230906	142700	21432020	4060	4060	4060	4060	0
263	20230906	142600	21432020	4060	4060	4060	4060	0
264	20230906	142500	21432020	4060	4060	4060	4060	0
265	20230906	142400	21432020	4060	4060	4060	4060	0
266	20230906	142300	21432020	4060	4060	4060	4060	0
267	20230906	142200	21432020	4060	4060	4060	4060	1
268	20230906	142100	21427960	4055	4055	4055	4055	0
269	20230906	142000	21427960	4055	4055	4055	4055	0
270	20230906	141900	21427960	4055	4055	4055	4055	0
271	20230906	141800	21427960	4055	4055	4055	4055	0
272	20230906	141700	21427960	4055	4055	4055	4055	0
273	20230906	141600	21427960	4055	4055	4055	4055	0
274	20230906	141500	21427960	4055	4055	4055	4055	0
275	20230906	141400	21427960	4055	4055	4055	4055	0
276	20230906	141300	21427960	4055	4055	4055	4055	0
277	20230906	141200	21427960	4055	4055	4055	4055	111
278	20230906	141100	20977855	4060	4060	4060	4060	0
279	20230906	141000	20977855	4060	4060	4060	4060	0
280	20230906	140900	20977855	4060	4060	4060	4060	0
281	20230906	140800	20977855	4060	4060	4060	4060	0
282	20230906	140700	20977855	4060	4060	4060	4060	0
283	20230906	140600	20977855	4060	4060	4060	4060	0
284	20230906	140500	20977855	4060	4060	4060	4060	0
285	20230906	140400	20977855	4060	4060	4060	4060	0
286	20230906	140300	20977855	4060	4060	4060	4060	0
287	20230906	140200	20977855	4060	4060	4060	4060	1
288	20230906	140100	20973795	4060	4060	4060	4060	0
289	20230906	140000	20973795	4060	4060	4060	4060	0
290	20230906	135900	20973795	4060	4060	4060	4060	0
291	20230906	135800	20973795	4060	4060	4060	4060	0
292	20230906	135700	20973795	4060	4060	4060	4060	0
293	20230906	135600	20973795	4060	4060	4060	4060	51
294	20230906	135500	20766735	4060	4060	4060	4060	0
295	20230906	135400	20766735	4060	4060	4060	4060	0
296	20230906	135300	20766735	4060	4060	4060	4060	1
297	20230906	135200	20762675	4060	4060	4060	4060	0
298	20230906	135100	20762675	4060	4060	4060	4060	0
299	20230906	135000	20762675	4060	4060	4060	4060	0
300	20230906	134900	20762675	4060	4060	4060	4060	0
301	20230906	134800	20762675	4060	4060	4060	4060	0
302	20230906	134700	20762675	4060	4060	4060	4060	0
303	20230906	134600	20762675	4060	4060	4060	4060	0
304	20230906	134500	20762675	4060	4060	4060	4060	0
305	20230906	134400	20762675	4060	4060	4060	4060	10
306	20230906	134300	20722075	4060	4060	4060	4060	0
307	20230906	134200	20722075	4060	4060	4060	4060	0
308	20230906	134100	20722075	4060	4060	4060	4060	0
309	20230906	134000	20722075	4060	4060	4060	4060	0
310	20230906	133900	20722075	4060	4060	4060	4060	0
311	20230906	133800	20722075	4060	4060	4060	4060	133
312	20230906	133700	20182095	4060	4060	4060	4060	0
313	20230906	133600	20182095	4060	4060	4060	4060	0
314	20230906	133500	20182095	4060	4060	4060	4060	0
315	20230906	133400	20182095	4060	4060	4060	4060	0
316	20230906	133300	20182095	4060	4060	4060	4060	0
317	20230906	133200	20182095	4060	4060	4060	4060	0
318	20230906	133100	20182095	4060	4060	4060	4060	0
319	20230906	133000	20182095	4060	4060	4060	4060	0
320	20230906	132900	20182095	4060	4060	4060	4060	0
321	20230906	132800	20182095	4060	4060	4060	4060	0
322	20230906	132700	20182095	4060	4060	4060	4060	0
323	20230906	132600	20182095	4060	4060	4060	4060	0
324	20230906	132500	20182095	4060	4060	4060	4060	0
325	20230906	132400	20182095	4060	4060	4060	4060	0
326	20230906	132300	20182095	4060	4060	4060	4060	2
327	20230906	132200	20173975	4055	4055	4055	4055	0
328	20230906	132100	20173975	4055	4055	4055	4055	0
329	20230906	132000	20173975	4055	4055	4055	4055	85
330	20230906	131900	19829300	4050	4050	4050	4050	0
331	20230906	131800	19829300	4050	4050	4050	4050	0
332	20230906	131700	19829300	4050	4050	4050	4050	0
333	20230906	131600	19829300	4050	4050	4050	4050	0
334	20230906	131500	19829300	4050	4050	4050	4050	0
335	20230906	131400	19829300	4050	4050	4050	4050	0
336	20230906	131300	19829300	4050	4050	4050	4050	0
337	20230906	131200	19829300	4050	4050	4050	4050	0
338	20230906	131100	19829300	4050	4050	4050	4050	0
339	20230906	131000	19829300	4050	4050	4050	4050	0
340	20230906	130900	19829300	4050	4050	4050	4050	0
341	20230906	130800	19829300	4050	4050	4050	4050	0
342	20230906	130700	19829300	4050	4050	4050	4050	0
343	20230906	130600	19829300	4050	4050	4050	4050	0
344	20230906	130500	19829300	4050	4050	4050	4050	0
345	20230906	130400	19829300	4050	4050	4050	4050	0
346	20230906	130300	19829300	4050	4050	4050	4050	0
347	20230906	130200	19829300	4050	4050	4050	4050	0
348	20230906	130100	19829300	4050	4050	4050	4050	0
349	20230906	130000	19829300	4050	4050	4050	4050	0
350	20230906	125900	19829300	4050	4050	4050	4050	0
351	20230906	125800	19829300	4050	4050	4050	4050	0
352	20230906	125700	19829300	4050	4050	4050	4050	0
353	20230906	125600	19829300	4050	4050	4050	4050	2
354	20230906	125500	19821200	4060	4060	4060	4060	0
355	20230906	125400	19821200	4060	4060	4060	4060	79
356	20230906	125300	19500460	4055	4055	4055	4055	7
357	20230906	125200	19472075	4050	4050	4050	4050	0
358	20230906	125100	19472075	4050	4050	4050	4050	0
359	20230906	125000	19472075	4050	4050	4050	4050	0
360	20230906	124900	19472075	4050	4050	4050	4050	12
361	20230906	124800	19423475	4055	4055	4055	4055	0
362	20230906	124700	19423475	4055	4055	4055	4055	0
363	20230906	124600	19423475	4055	4055	4055	4055	10
364	20230906	124500	19382925	4060	4055	4060	4055	37
365	20230906	124400	19232865	4060	4060	4060	4060	0
366	20230906	124300	19232865	4060	4060	4060	4060	0
367	20230906	124200	19232865	4060	4060	4060	4060	0
368	20230906	124100	19232865	4060	4060	4060	4060	0
369	20230906	124000	19232865	4060	4060	4060	4060	0
370	20230906	123900	19232865	4060	4060	4060	4060	0
371	20230906	123800	19232865	4060	4060	4060	4060	0
372	20230906	123700	19232865	4060	4060	4060	4060	0
373	20230906	123600	19232865	4060	4060	4060	4060	0
374	20230906	123500	19232865	4060	4060	4060	4060	0
375	20230906	123400	19232865	4060	4060	4060	4060	0
376	20230906	123300	19232865	4060	4060	4060	4060	0
377	20230906	123200	19232865	4060	4060	4060	4060	20
378	20230906	123100	19151665	4055	4055	4055	4055	0
379	20230906	123000	19151665	4055	4055	4055	4055	0
380	20230906	122900	19151665	4055	4055	4055	4055	0
381	20230906	122800	19151665	4055	4055	4055	4055	0
382	20230906	122700	19151665	4055	4055	4055	4055	0
383	20230906	122600	19151665	4055	4055	4055	4055	0
384	20230906	122500	19151665	4055	4055	4055	4055	0
385	20230906	122400	19151665	4055	4055	4055	4055	0
386	20230906	122300	19151665	4055	4055	4055	4055	0
387	20230906	122200	19151665	4055	4055	4055	4055	8
388	20230906	122100	19119225	4055	4055	4055	4055	0
389	20230906	122000	19119225	4055	4055	4055	4055	10
390	20230906	121900	19078675	4055	4055	4055	4055	0
391	20230906	121800	19078675	4055	4055	4055	4055	0
392	20230906	121700	19078675	4055	4055	4055	4055	0
393	20230906	121600	19078675	4055	4055	4055	4055	8
394	20230906	121500	19046235	4055	4055	4055	4055	0
395	20230906	121400	19046235	4055	4060	4060	4055	49
396	20230906	121300	18847390	4060	4060	4060	4060	11
397	20230906	121200	18802730	4060	4060	4060	4060	10
398	20230906	121100	18762130	4060	4060	4060	4060	10
399	20230906	121000	18721530	4060	4060	4060	4060	0
400	20230906	120900	18721530	4060	4060	4060	4060	0
401	20230906	120800	18721530	4060	4060	4060	4060	0
402	20230906	120700	18721530	4060	4060	4060	4060	0
403	20230906	120600	18721530	4060	4060	4060	4055	980
404	20230906	120500	14742785	4065	4060	4065	4060	74
405	20230906	120400	14442120	4060	4060	4060	4060	0
406	20230906	120300	14442120	4060	4060	4060	4060	59
407	20230906	120200	14202580	4060	4060	4060	4060	16
408	20230906	120100	14137620	4060	4060	4060	4060	8
409	20230906	120000	14105140	4055	4055	4055	4055	0
410	20230906	115900	14105140	4055	4055	4055	4055	0
411	20230906	115800	14105140	4055	4055	4055	4055	0
412	20230906	115700	14105140	4055	4055	4055	4055	0
413	20230906	115600	14105140	4055	4055	4055	4055	0
414	20230906	115500	14105140	4055	4055	4055	4055	0
415	20230906	115400	14105140	4055	4055	4055	4055	0
416	20230906	115300	14105140	4055	4055	4055	4055	0
417	20230906	115200	14105140	4055	4055	4055	4055	0
418	20230906	115100	14105140	4055	4055	4055	4055	7
419	20230906	115000	14076755	4060	4060	4060	4060	1
420	20230906	114900	14072695	4055	4055	4055	4055	0
421	20230906	114800	14072695	4055	4055	4055	4055	8
422	20230906	114700	14040255	4055	4055	4055	4055	0
423	20230906	114600	14040255	4055	4055	4055	4055	0
424	20230906	114500	14040255	4055	4055	4055	4055	0
425	20230906	114400	14040255	4055	4055	4055	4055	0
426	20230906	114300	14040255	4055	4055	4055	4055	0
427	20230906	114200	14040255	4055	4055	4055	4055	0
428	20230906	114100	14040255	4055	4055	4055	4055	8
429	20230906	114000	14007815	4055	4055	4055	4055	0
430	20230906	113900	14007815	4055	4055	4055	4055	0
431	20230906	113800	14007815	4055	4055	4055	4055	0
432	20230906	113700	14007815	4055	4055	4055	4055	0
433	20230906	113600	14007815	4055	4055	4055	4055	8
434	20230906	113500	13975375	4050	4050	4050	4050	0
435	20230906	113400	13975375	4050	4050	4050	4050	0
436	20230906	113300	13975375	4050	4050	4050	4050	0
437	20230906	113200	13975375	4050	4050	4050	4050	40
438	20230906	113100	13813375	4055	4055	4055	4055	8
439	20230906	113000	13780935	4055	4055	4055	4055	0
440	20230906	112900	13780935	4055	4055	4055	4055	0
441	20230906	112800	13780935	4055	4055	4055	4055	0
442	20230906	112700	13780935	4055	4055	4055	4055	0
443	20230906	112600	13780935	4055	4055	4055	4055	8
444	20230906	112500	13748495	4055	4055	4055	4055	0
445	20230906	112400	13748495	4055	4055	4055	4055	0
446	20230906	112300	13748495	4055	4055	4055	4055	16
447	20230906	112200	13683615	4050	4050	4050	4050	0
448	20230906	112100	13683615	4050	4050	4050	4050	0
449	20230906	112000	13683615	4050	4050	4050	4050	0
450	20230906	111900	13683615	4050	4050	4050	4050	0
451	20230906	111800	13683615	4050	4050	4050	4050	0
452	20230906	111700	13683615	4050	4050	4050	4050	0
453	20230906	111600	13683615	4050	4050	4050	4050	0
454	20230906	111500	13683615	4050	4050	4050	4050	0
455	20230906	111400	13683615	4050	4050	4050	4050	0
456	20230906	111300	13683615	4050	4050	4050	4050	0
457	20230906	111200	13683615	4050	4050	4050	4050	0
458	20230906	111100	13683615	4050	4050	4050	4050	0
459	20230906	111000	13683615	4050	4050	4050	4050	0
460	20230906	110900	13683615	4050	4050	4050	4050	0
461	20230906	110800	13683615	4050	4050	4050	4050	0
462	20230906	110700	13683615	4050	4050	4050	4050	0
463	20230906	110600	13683615	4050	4050	4050	4050	8
464	20230906	110500	13651215	4050	4050	4050	4050	0
465	20230906	110400	13651215	4050	4050	4050	4050	0
466	20230906	110300	13651215	4050	4050	4050	4050	0
467	20230906	110200	13651215	4050	4050	4050	4050	8
468	20230906	110100	13618815	4035	4035	4035	4035	0
469	20230906	110000	13618815	4035	4035	4035	4035	0
470	20230906	105900	13618815	4035	4035	4035	4035	0
471	20230906	105800	13618815	4035	4035	4035	4035	0
472	20230906	105700	13618815	4035	4035	4035	4035	0
473	20230906	105600	13618815	4035	4035	4035	4035	0
474	20230906	105500	13618815	4035	4035	4035	4035	0
475	20230906	105400	13618815	4035	4035	4035	4035	0
476	20230906	105300	13618815	4035	4035	4035	4035	0
477	20230906	105200	13618815	4035	4035	4035	4035	0
478	20230906	105100	13618815	4035	4035	4035	4035	0
479	20230906	105000	13618815	4035	4035	4035	4035	0
480	20230906	104900	13618815	4035	4035	4035	4035	0
481	20230906	104800	13618815	4035	4035	4035	4035	0
482	20230906	104700	13618815	4035	4035	4035	4035	0
483	20230906	104600	13618815	4035	4035	4035	4035	0
484	20230906	104500	13618815	4035	4035	4035	4035	0
485	20230906	104400	13618815	4035	4035	4035	4035	0
486	20230906	104300	13618815	4035	4035	4035	4035	0
487	20230906	104200	13618815	4035	4065	4065	4035	18
488	20230906	104100	13546035	4065	4065	4065	4065	0
489	20230906	104000	13546035	4065	4065	4065	4065	0
490	20230906	103900	13546035	4065	4065	4065	4065	0
491	20230906	103800	13546035	4065	4065	4065	4065	0
492	20230906	103700	13546035	4065	4065	4065	4065	5
493	20230906	103600	13525710	4065	4065	4065	4065	60
494	20230906	103500	13281810	4030	4030	4030	4030	0
495	20230906	103400	13281810	4030	4030	4030	4030	0
496	20230906	103300	13281810	4030	4030	4030	4030	0
497	20230906	103200	13281810	4030	4030	4030	4030	0
498	20230906	103100	13281810	4030	4030	4030	4030	0
499	20230906	103000	13281810	4030	4030	4030	4030	0
500	20230906	102900	13281810	4030	4030	4030	4030	0
501	20230906	102800	13281810	4030	4030	4030	4030	0
502	20230906	102700	13281810	4030	4030	4030	4030	0
503	20230906	102600	13281810	4030	4030	4030	4030	0
504	20230906	102500	13281810	4030	4030	4030	4030	0
505	20230906	102400	13281810	4030	4040	4040	4030	30
506	20230906	102300	13160770	4030	4030	4030	4030	0
507	20230906	102200	13160770	4030	4030	4030	4030	0
508	20230906	102100	13160770	4030	4030	4030	4030	0
509	20230906	102000	13160770	4030	4030	4030	4030	0
510	20230906	101900	13160770	4030	4030	4030	4030	0
511	20230906	101800	13160770	4030	4030	4030	4030	0
512	20230906	101700	13160770	4030	4030	4030	4030	0
513	20230906	101600	13160770	4030	4030	4030	4030	0
514	20230906	101500	13160770	4030	4035	4035	4030	108
515	20230906	101400	12725170	4040	4040	4040	4040	0
516	20230906	101300	12725170	4040	4040	4040	4040	0
517	20230906	101200	12725170	4040	4040	4040	4040	0
518	20230906	101100	12725170	4040	4035	4040	4035	9
519	20230906	101000	12688815	4035	4035	4035	4035	0
520	20230906	100900	12688815	4035	4035	4035	4035	274
521	20230906	100800	11583225	4040	4040	4040	4040	2
522	20230906	100700	11575145	4040	4040	4040	4040	0
523	20230906	100600	11575145	4040	4040	4040	4040	21
524	20230906	100500	11490305	4040	4040	4040	4040	59
525	20230906	100400	11251945	4045	4045	4045	4045	2
526	20230906	100300	11243855	4045	4045	4045	4045	16
527	20230906	100200	11179135	4045	4045	4045	4045	0
528	20230906	100100	11179135	4045	4045	4045	4045	9
529	20230906	100000	11142730	4045	4045	4045	4045	0
530	20230906	095900	11142730	4045	4045	4045	4045	1
531	20230906	095800	11138685	4045	4045	4045	4045	0
532	20230906	095700	11138685	4045	4045	4045	4045	0
533	20230906	095600	11138685	4045	4045	4045	4045	8
534	20230906	095500	11106325	4045	4045	4045	4045	0
535	20230906	095400	11106325	4045	4045	4045	4045	0
536	20230906	095300	11106325	4045	4045	4045	4045	0
537	20230906	095200	11106325	4045	4045	4045	4045	0
538	20230906	095100	11106325	4045	4045	4045	4045	8
539	20230906	095000	11073965	4040	4040	4040	4040	0
540	20230906	094900	11073965	4040	4040	4040	4040	0
541	20230906	094800	11073965	4040	4040	4040	4040	0
542	20230906	094700	11073965	4040	4040	4040	4040	0
543	20230906	094600	11073965	4040	4040	4040	4040	8
544	20230906	094500	11041645	4040	4040	4040	4040	0
545	20230906	094400	11041645	4040	4040	4040	4040	8
546	20230906	094300	11009325	4050	4050	4050	4050	0
547	20230906	094200	11009325	4050	4050	4050	4050	0
548	20230906	094100	11009325	4050	4050	4050	4050	0
549	20230906	094000	11009325	4050	4050	4050	4050	120
550	20230906	093900	10523325	4050	4050	4050	4050	0
551	20230906	093800	10523325	4050	4050	4050	4050	0
552	20230906	093700	10523325	4050	4050	4050	4050	1
553	20230906	093600	10519275	4050	4050	4050	4050	0
554	20230906	093500	10519275	4050	4050	4050	4050	0
555	20230906	093400	10519275	4050	4050	4050	4050	0
556	20230906	093300	10519275	4050	4050	4050	4050	2
557	20230906	093200	10511175	4035	4035	4035	4035	0
558	20230906	093100	10511175	4035	4035	4035	4035	272
559	20230906	093000	9413655	4030	4030	4030	4030	0
560	20230906	092900	9413655	4030	4030	4030	4030	0
561	20230906	092800	9413655	4030	4030	4030	4030	0
562	20230906	092700	9413655	4030	4030	4030	4030	0
563	20230906	092600	9413655	4030	4030	4030	4030	0
564	20230906	092500	9413655	4030	4030	4030	4030	7
565	20230906	092400	9385445	4035	4035	4035	4035	0
566	20230906	092300	9385445	4035	4035	4035	4035	0
567	20230906	092200	9385445	4035	4035	4035	4035	0
568	20230906	092100	9385445	4035	4035	4035	4035	8
569	20230906	092000	9353165	4035	4035	4035	4035	0
570	20230906	091900	9353165	4035	4035	4035	4035	7
571	20230906	091800	9324920	4035	4035	4035	4035	0
572	20230906	091700	9324920	4035	4035	4035	4035	0
573	20230906	091600	9324920	4035	4035	4035	4035	0
574	20230906	091500	9324920	4035	4035	4035	4035	0
575	20230906	091400	9324920	4035	4035	4035	4035	0
576	20230906	091300	9324920	4035	4035	4035	4035	0
577	20230906	091200	9324920	4035	4035	4035	4035	21
578	20230906	091100	9240185	4000	4000	4000	4000	0
579	20230906	091000	9240185	4000	4000	4000	4000	0
580	20230906	090900	9240185	4000	4030	4030	4000	830
581	20230906	090800	5908030	4035	4035	4035	4035	0
582	20230906	090700	5908030	4035	4035	4035	4035	0
583	20230906	090600	5908030	4035	4035	4035	4035	0
584	20230906	090500	5908030	4035	4035	4035	4035	0
585	20230906	090400	5908030	4035	4035	4035	4035	0
586	20230906	090300	5908030	4035	4035	4035	4035	10
587	20230906	090200	5867680	4030	4030	4030	4030	364
588	20230906	090100	4400760	4030	4030	4030	4030	0
589	20230906	090000	4400760	4030	4030	4030	4030	1092