KissMeData/089470/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	194000	113498615	4065	4065	4065	4065	818
3	20230912	193900	113498615	4065	4065	4065	4065	0
4	20230912	193800	113498615	4065	4065	4065	4065	0
5	20230912	193700	113498615	4065	4065	4065	4065	0
6	20230912	193600	113498615	4065	4065	4065	4065	0
7	20230912	193500	113498615	4065	4065	4065	4065	0
8	20230912	193400	113498615	4065	4065	4065	4065	0
9	20230912	193300	113498615	4065	4065	4065	4065	0
10	20230912	193200	113498615	4065	4065	4065	4065	0
11	20230912	193100	113498615	4065	4065	4065	4065	0
12	20230912	193000	113498615	4065	4065	4065	4065	0
13	20230912	192900	113498615	4065	4065	4065	4065	0
14	20230912	192800	113498615	4065	4065	4065	4065	0
15	20230912	192700	113498615	4065	4065	4065	4065	0
16	20230912	192600	113498615	4065	4065	4065	4065	0
17	20230912	192500	113498615	4065	4065	4065	4065	0
18	20230912	192400	113498615	4065	4065	4065	4065	0
19	20230912	192300	113498615	4065	4065	4065	4065	0
20	20230912	192200	113498615	4065	4065	4065	4065	0
21	20230912	192100	113498615	4065	4065	4065	4065	0
22	20230912	192000	113498615	4065	4065	4065	4065	0
23	20230912	191900	113498615	4065	4065	4065	4065	0
24	20230912	191800	113498615	4065	4065	4065	4065	0
25	20230912	191700	113498615	4065	4065	4065	4065	0
26	20230912	191600	113498615	4065	4065	4065	4065	0
27	20230912	191500	113498615	4065	4065	4065	4065	0
28	20230912	191400	113498615	4065	4065	4065	4065	0
29	20230912	191300	113498615	4065	4065	4065	4065	0
30	20230912	191200	113498615	4065	4065	4065	4065	0
31	20230912	191100	113498615	4065	4065	4065	4065	0
32	20230912	191000	113498615	4065	4065	4065	4065	818
33	20230912	190900	113498615	4065	4065	4065	4065	0
34	20230912	190800	113498615	4065	4065	4065	4065	0
35	20230912	190700	113498615	4065	4065	4065	4065	0
36	20230912	190600	113498615	4065	4065	4065	4065	0
37	20230912	190500	113498615	4065	4065	4065	4065	0
38	20230912	190400	113498615	4065	4065	4065	4065	0
39	20230912	190300	113498615	4065	4065	4065	4065	0
40	20230912	190200	113498615	4065	4065	4065	4065	0
41	20230912	190100	113498615	4065	4065	4065	4065	0
42	20230912	190000	113498615	4065	4065	4065	4065	0
43	20230912	185900	113498615	4065	4065	4065	4065	0
44	20230912	185800	113498615	4065	4065	4065	4065	0
45	20230912	185700	113498615	4065	4065	4065	4065	0
46	20230912	185600	113498615	4065	4065	4065	4065	0
47	20230912	185500	113498615	4065	4065	4065	4065	0
48	20230912	185400	113498615	4065	4065	4065	4065	0
49	20230912	185300	113498615	4065	4065	4065	4065	0
50	20230912	185200	113498615	4065	4065	4065	4065	0
51	20230912	185100	113498615	4065	4065	4065	4065	0
52	20230912	185000	113498615	4065	4065	4065	4065	0
53	20230912	184900	113498615	4065	4065	4065	4065	0
54	20230912	184800	113498615	4065	4065	4065	4065	0
55	20230912	184700	113498615	4065	4065	4065	4065	0
56	20230912	184600	113498615	4065	4065	4065	4065	0
57	20230912	184500	113498615	4065	4065	4065	4065	0
58	20230912	184400	113498615	4065	4065	4065	4065	0
59	20230912	184300	113498615	4065	4065	4065	4065	0
60	20230912	184200	113498615	4065	4065	4065	4065	0
61	20230912	184100	113498615	4065	4065	4065	4065	0
62	20230912	184000	113498615	4065	4065	4065	4065	818
63	20230912	183900	113498615	4065	4065	4065	4065	0
64	20230912	183800	113498615	4065	4065	4065	4065	0
65	20230912	183700	113498615	4065	4065	4065	4065	0
66	20230912	183600	113498615	4065	4065	4065	4065	0
67	20230912	183500	113498615	4065	4065	4065	4065	0
68	20230912	183400	113498615	4065	4065	4065	4065	0
69	20230912	183300	113498615	4065	4065	4065	4065	0
70	20230912	183200	113498615	4065	4065	4065	4065	0
71	20230912	183100	113498615	4065	4065	4065	4065	0
72	20230912	183000	113498615	4065	4065	4065	4065	0
73	20230912	182900	113498615	4065	4065	4065	4065	0
74	20230912	182800	113498615	4065	4065	4065	4065	0
75	20230912	182700	113498615	4065	4065	4065	4065	0
76	20230912	182600	113498615	4065	4065	4065	4065	0
77	20230912	182500	113498615	4065	4065	4065	4065	0
78	20230912	182400	113498615	4065	4065	4065	4065	0
79	20230912	182300	113498615	4065	4065	4065	4065	0
80	20230912	182200	113498615	4065	4065	4065	4065	0
81	20230912	182100	113498615	4065	4065	4065	4065	0
82	20230912	182000	113498615	4065	4065	4065	4065	0
83	20230912	181900	113498615	4065	4065	4065	4065	0
84	20230912	181800	113498615	4065	4065	4065	4065	0
85	20230912	181700	113498615	4065	4065	4065	4065	0
86	20230912	181600	113498615	4065	4065	4065	4065	0
87	20230912	181500	113498615	4065	4065	4065	4065	0
88	20230912	181400	113498615	4065	4065	4065	4065	0
89	20230912	181300	113498615	4065	4065	4065	4065	0
90	20230912	181200	113498615	4065	4065	4065	4065	0
91	20230912	181100	113498615	4065	4065	4065	4065	0
92	20230912	181000	113498615	4065	4065	4065	4065	818
93	20230912	180900	113498615	4065	4065	4065	4065	0
94	20230912	180800	113498615	4065	4065	4065	4065	0
95	20230912	180700	113498615	4065	4065	4065	4065	0
96	20230912	180600	113498615	4065	4065	4065	4065	0
97	20230912	180500	113498615	4065	4065	4065	4065	0
98	20230912	180400	113498615	4065	4065	4065	4065	0
99	20230912	180300	113498615	4065	4065	4065	4065	0
100	20230912	180200	113498615	4065	4065	4065	4065	0
101	20230912	180100	113498615	4065	4065	4065	4065	0
102	20230912	180000	113498615	4065	4065	4065	4065	0
103	20230912	175900	113498615	4065	4065	4065	4065	0
104	20230912	175800	113498615	4065	4065	4065	4065	0
105	20230912	175700	113498615	4065	4065	4065	4065	0
106	20230912	175600	113498615	4065	4065	4065	4065	0
107	20230912	175500	113498615	4065	4065	4065	4065	0
108	20230912	175400	113498615	4065	4065	4065	4065	0
109	20230912	175300	113498615	4065	4065	4065	4065	0
110	20230912	175200	113498615	4065	4065	4065	4065	0
111	20230912	175100	113498615	4065	4065	4065	4065	0
112	20230912	175000	113498615	4065	4065	4065	4065	0
113	20230912	174900	113498615	4065	4065	4065	4065	0
114	20230912	174800	113498615	4065	4065	4065	4065	0
115	20230912	174700	113498615	4065	4065	4065	4065	0
116	20230912	174600	113498615	4065	4065	4065	4065	0
117	20230912	174500	113498615	4065	4065	4065	4065	0
118	20230912	174400	113498615	4065	4065	4065	4065	0
119	20230912	174300	113498615	4065	4065	4065	4065	0
120	20230912	174200	113498615	4065	4065	4065	4065	0
121	20230912	174100	113498615	4065	4065	4065	4065	0
122	20230912	174000	113498615	4065	4065	4065	4065	818
123	20230912	173900	113498615	4065	4065	4065	4065	0
124	20230912	173800	113498615	4065	4065	4065	4065	0
125	20230912	173700	113498615	4065	4065	4065	4065	0
126	20230912	173600	113498615	4065	4065	4065	4065	0
127	20230912	173500	113498615	4065	4065	4065	4065	0
128	20230912	173400	113498615	4065	4065	4065	4065	0
129	20230912	173300	113498615	4065	4065	4065	4065	0
130	20230912	173200	113498615	4065	4065	4065	4065	0
131	20230912	173100	113498615	4065	4065	4065	4065	0
132	20230912	173000	113498615	4065	4065	4065	4065	0
133	20230912	172900	113498615	4065	4065	4065	4065	0
134	20230912	172800	113498615	4065	4065	4065	4065	0
135	20230912	172700	113498615	4065	4065	4065	4065	0
136	20230912	172600	113498615	4065	4065	4065	4065	0
137	20230912	172500	113498615	4065	4065	4065	4065	0
138	20230912	172400	113498615	4065	4065	4065	4065	0
139	20230912	172300	113498615	4065	4065	4065	4065	0
140	20230912	172200	113498615	4065	4065	4065	4065	0
141	20230912	172100	113498615	4065	4065	4065	4065	0
142	20230912	172000	113498615	4065	4065	4065	4065	0
143	20230912	171900	113498615	4065	4065	4065	4065	0
144	20230912	171800	113498615	4065	4065	4065	4065	0
145	20230912	171700	113498615	4065	4065	4065	4065	0
146	20230912	171600	113498615	4065	4065	4065	4065	0
147	20230912	171500	113498615	4065	4065	4065	4065	0
148	20230912	171400	113498615	4065	4065	4065	4065	0
149	20230912	171300	113498615	4065	4065	4065	4065	0
150	20230912	171200	113498615	4065	4065	4065	4065	0
151	20230912	171100	113498615	4065	4065	4065	4065	0
152	20230912	171000	113498615	4065	4065	4065	4065	818
153	20230912	170900	113498615	4065	4065	4065	4065	0
154	20230912	170800	113498615	4065	4065	4065	4065	0
155	20230912	170700	113498615	4065	4065	4065	4065	0
156	20230912	170600	113498615	4065	4065	4065	4065	0
157	20230912	170500	113498615	4065	4065	4065	4065	0
158	20230912	170400	113498615	4065	4065	4065	4065	0
159	20230912	170300	113498615	4065	4065	4065	4065	0
160	20230912	170200	113498615	4065	4065	4065	4065	0
161	20230912	170100	113498615	4065	4065	4065	4065	0
162	20230912	170000	113498615	4065	4065	4065	4065	0
163	20230912	165900	113498615	4065	4065	4065	4065	0
164	20230912	165800	113498615	4065	4065	4065	4065	0
165	20230912	165700	113498615	4065	4065	4065	4065	0
166	20230912	165600	113498615	4065	4065	4065	4065	0
167	20230912	165500	113498615	4065	4065	4065	4065	0
168	20230912	165400	113498615	4065	4065	4065	4065	0
169	20230912	165300	113498615	4065	4065	4065	4065	0
170	20230912	165200	113498615	4065	4065	4065	4065	0
171	20230912	165100	113498615	4065	4065	4065	4065	0
172	20230912	165000	113498615	4065	4065	4065	4065	0
173	20230912	164900	113498615	4065	4065	4065	4065	0
174	20230912	164800	113498615	4065	4065	4065	4065	0
175	20230912	164700	113498615	4065	4065	4065	4065	0
176	20230912	164600	113498615	4065	4065	4065	4065	0
177	20230912	164500	113498615	4065	4065	4065	4065	0
178	20230912	164400	113498615	4065	4065	4065	4065	0
179	20230912	164300	113498615	4065	4065	4065	4065	0
180	20230912	164200	113498615	4065	4065	4065	4065	0
181	20230912	164100	113498615	4065	4065	4065	4065	0
182	20230912	164000	113498615	4065	4065	4065	4065	818
183	20230912	163900	113498615	4065	4065	4065	4065	0
184	20230912	163800	113498615	4065	4065	4065	4065	0
185	20230912	163700	113498615	4065	4065	4065	4065	0
186	20230912	163600	113498615	4065	4065	4065	4065	0
187	20230912	163500	113498615	4065	4065	4065	4065	0
188	20230912	163400	113498615	4065	4065	4065	4065	0
189	20230912	163300	113498615	4065	4065	4065	4065	0
190	20230912	163200	113498615	4065	4065	4065	4065	0
191	20230912	163100	113498615	4065	4065	4065	4065	0
192	20230912	163000	113498615	4065	4065	4065	4065	0
193	20230912	162900	113498615	4065	4065	4065	4065	0
194	20230912	162800	113498615	4065	4065	4065	4065	0
195	20230912	162700	113498615	4065	4065	4065	4065	0
196	20230912	162600	113498615	4065	4065	4065	4065	0
197	20230912	162500	113498615	4065	4065	4065	4065	0
198	20230912	162400	113498615	4065	4065	4065	4065	0
199	20230912	162300	113498615	4065	4065	4065	4065	0
200	20230912	162200	113498615	4065	4065	4065	4065	0
201	20230912	162100	113498615	4065	4065	4065	4065	0
202	20230912	162000	113498615	4065	4065	4065	4065	0
203	20230912	161900	113498615	4065	4065	4065	4065	0
204	20230912	161800	113498615	4065	4065	4065	4065	0
205	20230912	161700	113498615	4065	4065	4065	4065	0
206	20230912	161600	113498615	4065	4065	4065	4065	0
207	20230912	161500	113498615	4065	4065	4065	4065	0
208	20230912	161400	113498615	4065	4065	4065	4065	0
209	20230912	161300	113498615	4065	4065	4065	4065	0
210	20230912	161200	113498615	4065	4065	4065	4065	0
211	20230912	161100	113498615	4065	4065	4065	4065	0
212	20230912	161000	113498615	4065	4065	4065	4065	818
213	20230912	160900	113498615	4065	4065	4065	4065	0
214	20230912	160800	113498615	4065	4065	4065	4065	0
215	20230912	160700	113498615	4065	4065	4065	4065	0
216	20230912	160600	113498615	4065	4065	4065	4065	0
217	20230912	160500	113498615	4065	4065	4065	4065	0
218	20230912	160400	113498615	4065	4065	4065	4065	0
219	20230912	160300	113498615	4065	4065	4065	4065	0
220	20230912	160200	113498615	4065	4065	4065	4065	0
221	20230912	160100	113498615	4065	4065	4065	4065	0
222	20230912	160000	113498615	4065	4065	4065	4065	0
223	20230912	155900	113498615	4065	4065	4065	4065	0
224	20230912	155800	113498615	4065	4065	4065	4065	0
225	20230912	155700	113498615	4065	4065	4065	4065	0
226	20230912	155600	113498615	4065	4065	4065	4065	0
227	20230912	155500	113498615	4065	4065	4065	4065	0
228	20230912	155400	113498615	4065	4065	4065	4065	0
229	20230912	155300	113498615	4065	4065	4065	4065	0
230	20230912	155200	113498615	4065	4065	4065	4065	0
231	20230912	155100	113498615	4065	4065	4065	4065	0
232	20230912	155000	113498615	4065	4065	4065	4065	0
233	20230912	154900	113498615	4065	4065	4065	4065	0
234	20230912	154800	113498615	4065	4065	4065	4065	0
235	20230912	154700	113498615	4065	4065	4065	4065	0
236	20230912	154600	113498615	4065	4065	4065	4065	0
237	20230912	154500	113498615	4065	4065	4065	4065	0
238	20230912	154400	113498615	4065	4065	4065	4065	0
239	20230912	154300	113498615	4065	4065	4065	4065	0
240	20230912	154200	113498615	4065	4065	4065	4065	0
241	20230912	154100	113498615	4065	4065	4065	4065	0
242	20230912	154000	113498615	4065	4065	4065	4065	818
243	20230912	153900	113498615	4065	4065	4065	4065	0
244	20230912	153800	113498615	4065	4065	4065	4065	0
245	20230912	153700	113498615	4065	4065	4065	4065	0
246	20230912	153600	113498615	4065	4065	4065	4065	0
247	20230912	153500	113498615	4065	4065	4065	4065	0
248	20230912	153400	113498615	4065	4065	4065	4065	0
249	20230912	153300	113498615	4065	4065	4065	4065	0
250	20230912	153200	113498615	4065	4065	4065	4065	0
251	20230912	153100	113498615	4065	4065	4065	4065	0
252	20230912	153000	113498615	4065	4065	4065	4065	818
253	20230912	152900	110173445	4070	4070	4070	4070	0
254	20230912	152800	110173445	4070	4070	4070	4070	0
255	20230912	152700	110173445	4070	4070	4070	4070	0
256	20230912	152600	110173445	4070	4070	4070	4070	0
257	20230912	152500	110173445	4070	4070	4070	4070	0
258	20230912	152400	110173445	4070	4070	4070	4070	0
259	20230912	152300	110173445	4070	4070	4070	4070	0
260	20230912	152200	110173445	4070	4070	4070	4070	0
261	20230912	152100	110173445	4070	4070	4070	4070	0
262	20230912	152000	110173445	4070	4070	4070	4070	0
263	20230912	151900	110173445	4070	4070	4070	4070	0
264	20230912	151800	110173445	4070	4070	4070	4070	0
265	20230912	151700	110173445	4070	4070	4070	4070	1
266	20230912	151600	110169375	4065	4065	4065	4065	1
267	20230912	151500	110165310	4065	4065	4065	4065	301
268	20230912	151400	108941745	4070	4070	4070	4070	0
269	20230912	151300	108941745	4070	4070	4070	4070	0
270	20230912	151200	108941745	4070	4070	4070	4070	1
271	20230912	151100	108937675	4070	4070	4070	4070	1
272	20230912	151000	108933605	4065	4065	4065	4065	2
273	20230912	150900	108925475	4070	4070	4070	4070	0
274	20230912	150800	108925475	4070	4070	4070	4070	0
275	20230912	150700	108925475	4070	4070	4070	4070	0
276	20230912	150600	108925475	4070	4070	4070	4070	0
277	20230912	150500	108925475	4070	4070	4070	4070	0
278	20230912	150400	108925475	4070	4070	4070	4070	0
279	20230912	150300	108925475	4070	4070	4070	4070	0
280	20230912	150200	108925475	4070	4065	4070	4065	650
281	20230912	150100	106283220	4065	4065	4065	4065	506
282	20230912	150000	104226330	4065	4065	4065	4065	0
283	20230912	145900	104226330	4065	4065	4065	4065	0
284	20230912	145800	104226330	4065	4065	4065	4065	0
285	20230912	145700	104226330	4065	4065	4065	4065	0
286	20230912	145600	104226330	4065	4065	4065	4065	25
287	20230912	145500	104124705	4065	4065	4065	4065	0
288	20230912	145400	104124705	4065	4065	4065	4065	0
289	20230912	145300	104124705	4065	4065	4065	4065	0
290	20230912	145200	104124705	4065	4065	4065	4065	0
291	20230912	145100	104124705	4065	4065	4065	4065	0
292	20230912	145000	104124705	4065	4065	4065	4065	0
293	20230912	144900	104124705	4065	4065	4065	4065	0
294	20230912	144800	104124705	4065	4065	4065	4065	0
295	20230912	144700	104124705	4065	4065	4065	4065	0
296	20230912	144600	104124705	4065	4055	4065	4055	2320
297	20230912	144500	94704810	4055	4055	4055	4055	0
298	20230912	144400	94704810	4055	4055	4055	4055	0
299	20230912	144300	94704810	4055	4055	4055	4055	2000
300	20230912	144200	86594810	4055	4055	4055	4055	0
301	20230912	144100	86594810	4055	4055	4055	4055	0
302	20230912	144000	86594810	4055	4055	4055	4055	6
303	20230912	143900	86570480	4055	4055	4055	4055	0
304	20230912	143800	86570480	4055	4055	4055	4055	0
305	20230912	143700	86570480	4055	4055	4055	4055	0
306	20230912	143600	86570480	4055	4055	4055	4055	0
307	20230912	143500	86570480	4055	4055	4055	4055	501
308	20230912	143400	84538925	4055	4055	4055	4055	1000
309	20230912	143300	80483925	4055	4055	4055	4055	0
310	20230912	143200	80483925	4055	4055	4055	4055	0
311	20230912	143100	80483925	4055	4055	4055	4055	1576
312	20230912	143000	74093245	4055	4055	4055	4055	0
313	20230912	142900	74093245	4055	4055	4055	4055	0
314	20230912	142800	74093245	4055	4060	4060	4055	1430
315	20230912	142700	68292075	4065	4065	4065	4065	0
316	20230912	142600	68292075	4065	4065	4065	4065	0
317	20230912	142500	68292075	4065	4065	4065	4065	0
318	20230912	142400	68292075	4065	4065	4065	4065	0
319	20230912	142300	68292075	4065	4065	4065	4065	0
320	20230912	142200	68292075	4065	4065	4065	4065	0
321	20230912	142100	68292075	4065	4065	4065	4065	0
322	20230912	142000	68292075	4065	4065	4065	4065	0
323	20230912	141900	68292075	4065	4065	4065	4065	0
324	20230912	141800	68292075	4065	4065	4065	4065	0
325	20230912	141700	68292075	4065	4065	4065	4065	0
326	20230912	141600	68292075	4065	4065	4065	4065	0
327	20230912	141500	68292075	4065	4065	4065	4065	1
328	20230912	141400	68288010	4065	4065	4065	4065	0
329	20230912	141300	68288010	4065	4065	4065	4065	3
330	20230912	141200	68275815	4065	4065	4065	4065	1
331	20230912	141100	68271750	4060	4060	4060	4060	500
332	20230912	141000	66241750	4055	4055	4055	4055	0
333	20230912	140900	66241750	4055	4055	4055	4055	0
334	20230912	140800	66241750	4055	4055	4055	4055	0
335	20230912	140700	66241750	4055	4055	4055	4055	0
336	20230912	140600	66241750	4055	4055	4055	4055	0
337	20230912	140500	66241750	4055	4055	4055	4055	0
338	20230912	140400	66241750	4055	4055	4055	4055	0
339	20230912	140300	66241750	4055	4055	4055	4055	0
340	20230912	140200	66241750	4055	4055	4055	4055	0
341	20230912	140100	66241750	4055	4055	4055	4055	0
342	20230912	140000	66241750	4055	4055	4055	4055	0
343	20230912	135900	66241750	4055	4055	4055	4055	5
344	20230912	135800	66221475	4055	4055	4055	4055	0
345	20230912	135700	66221475	4055	4055	4055	4055	424
346	20230912	135600	64502155	4055	4055	4055	4055	212
347	20230912	135500	63642495	4065	4065	4065	4065	0
348	20230912	135400	63642495	4065	4065	4065	4065	0
349	20230912	135300	63642495	4065	4065	4065	4065	0
350	20230912	135200	63642495	4065	4065	4065	4065	0
351	20230912	135100	63642495	4065	4065	4065	4065	0
352	20230912	135000	63642495	4065	4065	4065	4065	0
353	20230912	134900	63642495	4065	4065	4065	4065	0
354	20230912	134800	63642495	4065	4065	4065	4065	1312
355	20230912	134700	58309215	4065	4065	4065	4065	0
356	20230912	134600	58309215	4065	4065	4065	4065	0
357	20230912	134500	58309215	4065	4065	4065	4065	0
358	20230912	134400	58309215	4065	4065	4065	4065	0
359	20230912	134300	58309215	4065	4065	4065	4065	0
360	20230912	134200	58309215	4065	4065	4065	4065	0
361	20230912	134100	58309215	4065	4065	4065	4065	0
362	20230912	134000	58309215	4065	4065	4065	4065	0
363	20230912	133900	58309215	4065	4065	4065	4065	0
364	20230912	133800	58309215	4065	4065	4065	4065	0
365	20230912	133700	58309215	4065	4065	4065	4065	0
366	20230912	133600	58309215	4065	4065	4065	4065	0
367	20230912	133500	58309215	4065	4065	4065	4065	0
368	20230912	133400	58309215	4065	4065	4065	4065	0
369	20230912	133300	58309215	4065	4065	4065	4065	0
370	20230912	133200	58309215	4065	4065	4065	4065	0
371	20230912	133100	58309215	4065	4065	4065	4065	0
372	20230912	133000	58309215	4065	4065	4065	4065	1
373	20230912	132900	58305150	4060	4060	4060	4060	0
374	20230912	132800	58305150	4060	4060	4060	4060	0
375	20230912	132700	58305150	4060	4060	4060	4060	0
376	20230912	132600	58305150	4060	4060	4060	4060	0
377	20230912	132500	58305150	4060	4060	4060	4060	0
378	20230912	132400	58305150	4060	4060	4060	4060	0
379	20230912	132300	58305150	4060	4060	4060	4060	0
380	20230912	132200	58305150	4060	4060	4060	4060	2
381	20230912	132100	58297030	4060	4060	4060	4060	0
382	20230912	132000	58297030	4060	4060	4060	4060	0
383	20230912	131900	58297030	4060	4060	4060	4060	0
384	20230912	131800	58297030	4060	4060	4060	4060	0
385	20230912	131700	58297030	4060	4060	4060	4060	0
386	20230912	131600	58297030	4060	4060	4060	4060	522
387	20230912	131500	56177710	4065	4065	4065	4065	0
388	20230912	131400	56177710	4065	4065	4065	4065	0
389	20230912	131300	56177710	4065	4065	4065	4065	0
390	20230912	131200	56177710	4065	4065	4065	4065	0
391	20230912	131100	56177710	4065	4065	4065	4065	0
392	20230912	131000	56177710	4065	4065	4065	4065	1
393	20230912	130900	56173645	4060	4060	4060	4060	0
394	20230912	130800	56173645	4060	4060	4060	4060	325
395	20230912	130700	54854145	4070	4070	4070	4070	0
396	20230912	130600	54854145	4070	4070	4070	4070	0
397	20230912	130500	54854145	4070	4070	4070	4070	0
398	20230912	130400	54854145	4070	4070	4070	4070	0
399	20230912	130300	54854145	4070	4070	4070	4070	0
400	20230912	130200	54854145	4070	4070	4070	4070	0
401	20230912	130100	54854145	4070	4070	4070	4070	10
402	20230912	130000	54813445	4070	4070	4070	4070	0
403	20230912	125900	54813445	4070	4070	4070	4070	0
404	20230912	125800	54813445	4070	4070	4070	4070	0
405	20230912	125700	54813445	4070	4070	4070	4070	0
406	20230912	125600	54813445	4070	4070	4070	4070	0
407	20230912	125500	54813445	4070	4070	4070	4070	0
408	20230912	125400	54813445	4070	4070	4070	4070	0
409	20230912	125300	54813445	4070	4070	4070	4070	0
410	20230912	125200	54813445	4070	4070	4070	4070	0
411	20230912	125100	54813445	4070	4070	4070	4070	0
412	20230912	125000	54813445	4070	4070	4070	4070	1
413	20230912	124900	54809375	4070	4070	4070	4070	0
414	20230912	124800	54809375	4070	4070	4070	4070	0
415	20230912	124700	54809375	4070	4070	4070	4070	1
416	20230912	124600	54805305	4070	4070	4070	4070	1
417	20230912	124500	54801235	4060	4060	4060	4060	0
418	20230912	124400	54801235	4060	4060	4060	4060	0
419	20230912	124300	54801235	4060	4060	4060	4060	0
420	20230912	124200	54801235	4060	4060	4060	4060	0
421	20230912	124100	54801235	4060	4060	4060	4060	0
422	20230912	124000	54801235	4060	4060	4060	4060	0
423	20230912	123900	54801235	4060	4060	4060	4060	446
424	20230912	123800	52990475	4070	4070	4070	4070	1
425	20230912	123700	52986405	4060	4060	4060	4060	0
426	20230912	123600	52986405	4060	4060	4060	4060	0
427	20230912	123500	52986405	4060	4060	4060	4060	0
428	20230912	123400	52986405	4060	4060	4060	4060	0
429	20230912	123300	52986405	4060	4060	4060	4060	0
430	20230912	123200	52986405	4060	4060	4060	4060	0
431	20230912	123100	52986405	4060	4065	4065	4060	220
432	20230912	123000	52093155	4070	4070	4070	4070	0
433	20230912	122900	52093155	4070	4070	4070	4070	1
434	20230912	122800	52089085	4060	4060	4060	4060	0
435	20230912	122700	52089085	4060	4060	4060	4060	6
436	20230912	122600	52064725	4060	4060	4060	4060	0
437	20230912	122500	52064725	4060	4060	4060	4060	0
438	20230912	122400	52064725	4060	4060	4060	4060	0
439	20230912	122300	52064725	4060	4060	4060	4060	0
440	20230912	122200	52064725	4060	4060	4060	4060	0
441	20230912	122100	52064725	4060	4060	4060	4060	0
442	20230912	122000	52064725	4060	4060	4060	4060	0
443	20230912	121900	52064725	4060	4060	4060	4060	0
444	20230912	121800	52064725	4060	4060	4060	4060	0
445	20230912	121700	52064725	4060	4060	4060	4060	0
446	20230912	121600	52064725	4060	4060	4060	4060	0
447	20230912	121500	52064725	4060	4060	4060	4060	0
448	20230912	121400	52064725	4060	4060	4060	4060	0
449	20230912	121300	52064725	4060	4060	4060	4060	0
450	20230912	121200	52064725	4060	4060	4060	4060	6
451	20230912	121100	52040365	4065	4065	4065	4065	0
452	20230912	121000	52040365	4065	4065	4065	4065	1
453	20230912	120900	52036300	4070	4070	4070	4070	0
454	20230912	120800	52036300	4070	4070	4070	4070	0
455	20230912	120700	52036300	4070	4070	4070	4070	1
456	20230912	120600	52032230	4070	4070	4070	4070	0
457	20230912	120500	52032230	4070	4070	4070	4070	0
458	20230912	120400	52032230	4070	4070	4070	4070	0
459	20230912	120300	52032230	4070	4070	4070	4070	0
460	20230912	120200	52032230	4070	4070	4070	4070	0
461	20230912	120100	52032230	4070	4070	4070	4070	0
462	20230912	120000	52032230	4070	4060	4070	4060	7
463	20230912	115900	52003800	4070	4070	4070	4070	0
464	20230912	115800	52003800	4070	4070	4070	4070	0
465	20230912	115700	52003800	4070	4070	4070	4070	0
466	20230912	115600	52003800	4070	4070	4070	4070	0
467	20230912	115500	52003800	4070	4070	4070	4070	0
468	20230912	115400	52003800	4070	4070	4070	4070	0
469	20230912	115300	52003800	4070	4070	4070	4070	5
470	20230912	115200	51983450	4070	4070	4070	4070	0
471	20230912	115100	51983450	4070	4070	4070	4070	25
472	20230912	115000	51881700	4070	4070	4070	4070	0
473	20230912	114900	51881700	4070	4070	4070	4070	0
474	20230912	114800	51881700	4070	4070	4070	4070	0
475	20230912	114700	51881700	4070	4070	4070	4070	0
476	20230912	114600	51881700	4070	4070	4070	4070	0
477	20230912	114500	51881700	4070	4070	4070	4070	0
478	20230912	114400	51881700	4070	4070	4070	4070	0
479	20230912	114300	51881700	4070	4070	4070	4070	0
480	20230912	114200	51881700	4070	4070	4070	4070	0
481	20230912	114100	51881700	4070	4070	4070	4070	0
482	20230912	114000	51881700	4070	4070	4070	4070	0
483	20230912	113900	51881700	4070	4070	4070	4070	0
484	20230912	113800	51881700	4070	4070	4070	4070	0
485	20230912	113700	51881700	4070	4070	4070	4070	0
486	20230912	113600	51881700	4070	4070	4070	4070	0
487	20230912	113500	51881700	4070	4070	4070	4070	0
488	20230912	113400	51881700	4070	4070	4070	4070	0
489	20230912	113300	51881700	4070	4070	4070	4070	0
490	20230912	113200	51881700	4070	4070	4070	4070	0
491	20230912	113100	51881700	4070	4070	4070	4070	0
492	20230912	113000	51881700	4070	4070	4070	4070	0
493	20230912	112900	51881700	4070	4070	4070	4070	0
494	20230912	112800	51881700	4070	4070	4070	4070	0
495	20230912	112700	51881700	4070	4070	4070	4070	0
496	20230912	112600	51881700	4070	4070	4070	4070	0
497	20230912	112500	51881700	4070	4070	4070	4070	0
498	20230912	112400	51881700	4070	4070	4070	4070	0
499	20230912	112300	51881700	4070	4070	4070	4070	0
500	20230912	112200	51881700	4070	4070	4070	4070	0
501	20230912	112100	51881700	4070	4070	4070	4070	0
502	20230912	112000	51881700	4070	4070	4070	4070	0
503	20230912	111900	51881700	4070	4070	4070	4070	0
504	20230912	111800	51881700	4070	4070	4070	4070	0
505	20230912	111700	51881700	4070	4065	4070	4065	50
506	20230912	111600	51678205	4055	4055	4055	4055	0
507	20230912	111500	51678205	4055	4055	4055	4055	0
508	20230912	111400	51678205	4055	4055	4055	4055	0
509	20230912	111300	51678205	4055	4055	4055	4055	0
510	20230912	111200	51678205	4055	4055	4055	4055	500
511	20230912	111100	49650705	4065	4065	4065	4065	0
512	20230912	111000	49650705	4065	4065	4065	4065	0
513	20230912	110900	49650705	4065	4065	4065	4065	0
514	20230912	110800	49650705	4065	4065	4065	4055	2401
515	20230912	110700	39900515	4070	4070	4070	4070	0
516	20230912	110600	39900515	4070	4070	4070	4070	0
517	20230912	110500	39900515	4070	4070	4070	4070	0
518	20230912	110400	39900515	4070	4070	4070	4070	0
519	20230912	110300	39900515	4070	4070	4070	4070	1
520	20230912	110200	39896445	4070	4070	4070	4070	0
521	20230912	110100	39896445	4070	4070	4070	4070	0
522	20230912	110000	39896445	4070	4070	4070	4070	1843
523	20230912	105900	32395435	4075	4075	4075	4075	0
524	20230912	105800	32395435	4075	4075	4075	4075	0
525	20230912	105700	32395435	4075	4075	4075	4075	0
526	20230912	105600	32395435	4075	4075	4075	4075	0
527	20230912	105500	32395435	4075	4075	4075	4075	0
528	20230912	105400	32395435	4075	4075	4075	4075	1
529	20230912	105300	32391360	4075	4075	4075	4075	4
530	20230912	105200	32375060	4075	4075	4075	4075	0
531	20230912	105100	32375060	4075	4075	4075	4075	0
532	20230912	105000	32375060	4075	4075	4075	4075	0
533	20230912	104900	32375060	4075	4075	4075	4075	0
534	20230912	104800	32375060	4075	4075	4075	4075	1
535	20230912	104700	32370985	4075	4075	4075	4075	0
536	20230912	104600	32370985	4075	4075	4075	4075	0
537	20230912	104500	32370985	4075	4075	4075	4075	0
538	20230912	104400	32370985	4075	4075	4075	4075	0
539	20230912	104300	32370985	4075	4075	4075	4075	0
540	20230912	104200	32370985	4075	4075	4075	4075	0
541	20230912	104100	32370985	4075	4075	4075	4075	0
542	20230912	104000	32370985	4075	4075	4075	4075	0
543	20230912	103900	32370985	4075	4075	4075	4075	1
544	20230912	103800	32366910	4075	4075	4075	4075	0
545	20230912	103700	32366910	4075	4075	4075	4075	1
546	20230912	103600	32362835	4070	4070	4070	4070	0
547	20230912	103500	32362835	4070	4070	4070	4070	0
548	20230912	103400	32362835	4070	4070	4070	4070	0
549	20230912	103300	32362835	4070	4070	4070	4070	0
550	20230912	103200	32362835	4070	4070	4070	4070	0
551	20230912	103100	32362835	4070	4070	4070	4070	0
552	20230912	103000	32362835	4070	4070	4070	4070	0
553	20230912	102900	32362835	4070	4070	4070	4070	0
554	20230912	102800	32362835	4070	4070	4070	4070	0
555	20230912	102700	32362835	4070	4070	4070	4070	0
556	20230912	102600	32362835	4070	4070	4070	4070	25
557	20230912	102500	32261085	4075	4075	4075	4075	0
558	20230912	102400	32261085	4075	4075	4075	4075	0
559	20230912	102300	32261085	4075	4075	4075	4075	2205
560	20230912	102200	23275710	4080	4080	4080	4080	0
561	20230912	102100	23275710	4080	4080	4080	4080	50
562	20230912	102000	23071710	4085	4085	4085	4085	0
563	20230912	101900	23071710	4085	4085	4085	4085	0
564	20230912	101800	23071710	4085	4085	4085	4085	0
565	20230912	101700	23071710	4085	4085	4085	4085	0
566	20230912	101600	23071710	4085	4085	4085	4085	0
567	20230912	101500	23071710	4085	4085	4085	4085	0
568	20230912	101400	23071710	4085	4085	4085	4085	0
569	20230912	101300	23071710	4085	4085	4085	4085	0
570	20230912	101200	23071710	4085	4085	4085	4085	0
571	20230912	101100	23071710	4085	4085	4085	4085	0
572	20230912	101000	23071710	4085	4085	4085	4085	0
573	20230912	100900	23071710	4085	4085	4085	4085	0
574	20230912	100800	23071710	4085	4075	4085	4075	26
575	20230912	100700	22965750	4080	4080	4080	4080	0
576	20230912	100600	22965750	4080	4080	4080	4080	11
577	20230912	100500	22920870	4085	4085	4085	4085	0
578	20230912	100400	22920870	4085	4085	4085	4080	310
579	20230912	100300	21656035	4085	4085	4085	4085	1
580	20230912	100200	21651950	4085	4085	4085	4085	17
581	20230912	100100	21582505	4090	4090	4090	4090	0
582	20230912	100000	21582505	4090	4090	4090	4090	0
583	20230912	095900	21582505	4090	4090	4090	4090	0
584	20230912	095800	21582505	4090	4090	4090	4090	0
585	20230912	095700	21582505	4090	4090	4090	4090	1
586	20230912	095600	21578415	4090	4090	4090	4090	10
587	20230912	095500	21537515	4085	4085	4085	4085	0
588	20230912	095400	21537515	4085	4085	4085	4085	11
589	20230912	095300	21492580	4085	4085	4085	4085	0
590	20230912	095200	21492580	4085	4085	4085	4085	10
591	20230912	095100	21451730	4085	4085	4085	4085	0
592	20230912	095000	21451730	4085	4090	4090	4085	53
593	20230912	094900	21235210	4085	4085	4085	4085	1
594	20230912	094800	21231125	4085	4085	4085	4085	0
595	20230912	094700	21231125	4085	4085	4085	4085	0
596	20230912	094600	21231125	4085	4085	4085	4085	15
597	20230912	094500	21169850	4085	4085	4085	4085	0
598	20230912	094400	21169850	4085	4085	4085	4085	485
599	20230912	094300	19188625	4085	4085	4085	4085	2
600	20230912	094200	19180455	4085	4085	4085	4085	1
601	20230912	094100	19176370	4085	4085	4085	4085	3
602	20230912	094000	19164115	4085	4085	4085	4085	0
603	20230912	093900	19164115	4085	4085	4085	4085	10
604	20230912	093800	19123265	4085	4085	4085	4085	62
605	20230912	093700	18869995	4085	4085	4085	4085	15
606	20230912	093600	18808720	4085	4085	4085	4085	0
607	20230912	093500	18808720	4085	4075	4085	4075	8
608	20230912	093400	18776090	4085	4085	4085	4085	1
609	20230912	093300	18772005	4085	4080	4085	4080	994
610	20230912	093200	14714730	4080	4080	4080	4080	1
611	20230912	093100	14710650	4070	4070	4070	4070	4
612	20230912	093000	14694370	4070	4070	4070	4070	50
613	20230912	092900	14490870	4075	4075	4075	4075	0
614	20230912	092800	14490870	4075	4075	4075	4075	1340
615	20230912	092700	9030370	4080	4080	4080	4080	0
616	20230912	092600	9030370	4080	4080	4080	4080	0
617	20230912	092500	9030370	4080	4080	4080	4080	0
618	20230912	092400	9030370	4080	4080	4080	4080	0
619	20230912	092300	9030370	4080	4080	4080	4080	0
620	20230912	092200	9030370	4080	4080	4080	4080	0
621	20230912	092100	9030370	4080	4080	4080	4080	0
622	20230912	092000	9030370	4080	4080	4080	4080	0
623	20230912	091900	9030370	4080	4080	4080	4080	1650
624	20230912	091800	2298370	4090	4090	4090	4090	0
625	20230912	091700	2298370	4090	4090	4090	4090	0
626	20230912	091600	2298370	4090	4090	4090	4090	0
627	20230912	091500	2298370	4090	4090	4090	4090	1
628	20230912	091400	2294280	4110	4105	4110	4105	14
629	20230912	091300	2236755	4110	4105	4110	4105	50
630	20230912	091200	2031260	4105	4100	4105	4100	19
631	20230912	091100	1953315	4095	4095	4095	4095	425
632	20230912	091000	212940	4095	4095	4095	4095	0
633	20230912	090900	212940	4095	4095	4095	4095	0
634	20230912	090800	212940	4095	4095	4095	4095	0
635	20230912	090700	212940	4095	4095	4095	4095	0
636	20230912	090600	212940	4095	4095	4095	4095	0
637	20230912	090500	212940	4095	4095	4095	4095	0
638	20230912	090400	212940	4095	4095	4095	4095	0
639	20230912	090300	212940	4095	4095	4095	4095	0
640	20230912	090200	212940	4095	4095	4095	4095	0
641	20230912	090100	212940	4095	4095	4095	4095	0
642	20230912	090000	212940	4095	4095	4095	4095	52