KissMeData/016610/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	185400	68515025	4095	4095	4095	4095	53
3	20230901	185300	68515025	4095	4095	4095	4095	0
4	20230901	185200	68515025	4095	4095	4095	4095	0
5	20230901	185100	68515025	4095	4095	4095	4095	0
6	20230901	185000	68515025	4095	4095	4095	4095	0
7	20230901	184900	68515025	4095	4095	4095	4095	0
8	20230901	184800	68515025	4095	4095	4095	4095	0
9	20230901	184700	68515025	4095	4095	4095	4095	0
10	20230901	184600	68515025	4095	4095	4095	4095	0
11	20230901	184500	68515025	4095	4095	4095	4095	0
12	20230901	184400	68515025	4095	4095	4095	4095	0
13	20230901	184300	68515025	4095	4095	4095	4095	0
14	20230901	184200	68515025	4095	4095	4095	4095	0
15	20230901	184100	68515025	4095	4095	4095	4095	0
16	20230901	184000	68515025	4095	4095	4095	4095	0
17	20230901	183900	68515025	4095	4095	4095	4095	0
18	20230901	183800	68515025	4095	4095	4095	4095	0
19	20230901	183700	68515025	4095	4095	4095	4095	0
20	20230901	183600	68515025	4095	4095	4095	4095	0
21	20230901	183500	68515025	4095	4095	4095	4095	0
22	20230901	183400	68515025	4095	4095	4095	4095	0
23	20230901	183300	68515025	4095	4095	4095	4095	0
24	20230901	183200	68515025	4095	4095	4095	4095	0
25	20230901	183100	68515025	4095	4095	4095	4095	0
26	20230901	183000	68515025	4095	4095	4095	4095	0
27	20230901	182900	68515025	4095	4095	4095	4095	0
28	20230901	182800	68515025	4095	4095	4095	4095	0
29	20230901	182700	68515025	4095	4095	4095	4095	0
30	20230901	182600	68515025	4095	4095	4095	4095	0
31	20230901	182500	68515025	4095	4095	4095	4095	0
32	20230901	182400	68515025	4095	4095	4095	4095	53
33	20230901	182300	68515025	4095	4095	4095	4095	0
34	20230901	182200	68515025	4095	4095	4095	4095	0
35	20230901	182100	68515025	4095	4095	4095	4095	0
36	20230901	182000	68515025	4095	4095	4095	4095	0
37	20230901	181900	68515025	4095	4095	4095	4095	0
38	20230901	181800	68515025	4095	4095	4095	4095	0
39	20230901	181700	68515025	4095	4095	4095	4095	0
40	20230901	181600	68515025	4095	4095	4095	4095	0
41	20230901	181500	68515025	4095	4095	4095	4095	0
42	20230901	181400	68515025	4095	4095	4095	4095	0
43	20230901	181300	68515025	4095	4095	4095	4095	0
44	20230901	181200	68515025	4095	4095	4095	4095	0
45	20230901	181100	68515025	4095	4095	4095	4095	0
46	20230901	181000	68515025	4095	4095	4095	4095	0
47	20230901	180900	68515025	4095	4095	4095	4095	0
48	20230901	180800	68515025	4095	4095	4095	4095	0
49	20230901	180700	68515025	4095	4095	4095	4095	0
50	20230901	180600	68515025	4095	4095	4095	4095	0
51	20230901	180500	68515025	4095	4095	4095	4095	0
52	20230901	180400	68515025	4095	4095	4095	4095	0
53	20230901	180300	68515025	4095	4095	4095	4095	0
54	20230901	180200	68515025	4095	4095	4095	4095	0
55	20230901	180100	68515025	4095	4095	4095	4095	0
56	20230901	180000	68515025	4095	4095	4095	4095	0
57	20230901	175900	68515025	4095	4095	4095	4095	0
58	20230901	175800	68515025	4095	4095	4095	4095	0
59	20230901	175700	68515025	4095	4095	4095	4095	0
60	20230901	175600	68515025	4095	4095	4095	4095	0
61	20230901	175500	68515025	4095	4095	4095	4095	0
62	20230901	175400	68515025	4095	4095	4095	4095	53
63	20230901	175300	68515025	4095	4095	4095	4095	0
64	20230901	175200	68515025	4095	4095	4095	4095	0
65	20230901	175100	68515025	4095	4095	4095	4095	0
66	20230901	175000	68515025	4095	4095	4095	4095	0
67	20230901	174900	68515025	4095	4095	4095	4095	0
68	20230901	174800	68515025	4095	4095	4095	4095	0
69	20230901	174700	68515025	4095	4095	4095	4095	0
70	20230901	174600	68515025	4095	4095	4095	4095	0
71	20230901	174500	68515025	4095	4095	4095	4095	0
72	20230901	174400	68515025	4095	4095	4095	4095	0
73	20230901	174300	68515025	4095	4095	4095	4095	0
74	20230901	174200	68515025	4095	4095	4095	4095	0
75	20230901	174100	68515025	4095	4095	4095	4095	0
76	20230901	174000	68515025	4095	4095	4095	4095	0
77	20230901	173900	68515025	4095	4095	4095	4095	0
78	20230901	173800	68515025	4095	4095	4095	4095	0
79	20230901	173700	68515025	4095	4095	4095	4095	0
80	20230901	173600	68515025	4095	4095	4095	4095	0
81	20230901	173500	68515025	4095	4095	4095	4095	0
82	20230901	173400	68515025	4095	4095	4095	4095	0
83	20230901	173300	68515025	4095	4095	4095	4095	0
84	20230901	173200	68515025	4095	4095	4095	4095	0
85	20230901	173100	68515025	4095	4095	4095	4095	0
86	20230901	173000	68515025	4095	4095	4095	4095	0
87	20230901	172900	68515025	4095	4095	4095	4095	0
88	20230901	172800	68515025	4095	4095	4095	4095	0
89	20230901	172700	68515025	4095	4095	4095	4095	0
90	20230901	172600	68515025	4095	4095	4095	4095	0
91	20230901	172500	68515025	4095	4095	4095	4095	0
92	20230901	172400	68515025	4095	4095	4095	4095	53
93	20230901	172300	68515025	4095	4095	4095	4095	0
94	20230901	172200	68515025	4095	4095	4095	4095	0
95	20230901	172100	68515025	4095	4095	4095	4095	0
96	20230901	172000	68515025	4095	4095	4095	4095	0
97	20230901	171900	68515025	4095	4095	4095	4095	0
98	20230901	171800	68515025	4095	4095	4095	4095	0
99	20230901	171700	68515025	4095	4095	4095	4095	0
100	20230901	171600	68515025	4095	4095	4095	4095	0
101	20230901	171500	68515025	4095	4095	4095	4095	0
102	20230901	171400	68515025	4095	4095	4095	4095	0
103	20230901	171300	68515025	4095	4095	4095	4095	0
104	20230901	171200	68515025	4095	4095	4095	4095	0
105	20230901	171100	68515025	4095	4095	4095	4095	0
106	20230901	171000	68515025	4095	4095	4095	4095	0
107	20230901	170900	68515025	4095	4095	4095	4095	0
108	20230901	170800	68515025	4095	4095	4095	4095	0
109	20230901	170700	68515025	4095	4095	4095	4095	0
110	20230901	170600	68515025	4095	4095	4095	4095	0
111	20230901	170500	68515025	4095	4095	4095	4095	0
112	20230901	170400	68515025	4095	4095	4095	4095	0
113	20230901	170300	68515025	4095	4095	4095	4095	0
114	20230901	170200	68515025	4095	4095	4095	4095	0
115	20230901	170100	68515025	4095	4095	4095	4095	0
116	20230901	170000	68515025	4095	4095	4095	4095	0
117	20230901	165900	68515025	4095	4095	4095	4095	0
118	20230901	165800	68515025	4095	4095	4095	4095	0
119	20230901	165700	68515025	4095	4095	4095	4095	0
120	20230901	165600	68515025	4095	4095	4095	4095	0
121	20230901	165500	68515025	4095	4095	4095	4095	0
122	20230901	165400	68515025	4095	4095	4095	4095	53
123	20230901	165300	68515025	4095	4095	4095	4095	0
124	20230901	165200	68515025	4095	4095	4095	4095	0
125	20230901	165100	68515025	4095	4095	4095	4095	0
126	20230901	165000	68515025	4095	4095	4095	4095	0
127	20230901	164900	68515025	4095	4095	4095	4095	0
128	20230901	164800	68515025	4095	4095	4095	4095	0
129	20230901	164700	68515025	4095	4095	4095	4095	0
130	20230901	164600	68515025	4095	4095	4095	4095	0
131	20230901	164500	68515025	4095	4095	4095	4095	0
132	20230901	164400	68515025	4095	4095	4095	4095	0
133	20230901	164300	68515025	4095	4095	4095	4095	0
134	20230901	164200	68515025	4095	4095	4095	4095	0
135	20230901	164100	68515025	4095	4095	4095	4095	0
136	20230901	164000	68515025	4095	4095	4095	4095	0
137	20230901	163900	68515025	4095	4095	4095	4095	0
138	20230901	163800	68515025	4095	4095	4095	4095	0
139	20230901	163700	68515025	4095	4095	4095	4095	0
140	20230901	163600	68515025	4095	4095	4095	4095	0
141	20230901	163500	68515025	4095	4095	4095	4095	0
142	20230901	163400	68515025	4095	4095	4095	4095	0
143	20230901	163300	68515025	4095	4095	4095	4095	0
144	20230901	163200	68515025	4095	4095	4095	4095	0
145	20230901	163100	68515025	4095	4095	4095	4095	0
146	20230901	163000	68515025	4095	4095	4095	4095	0
147	20230901	162900	68515025	4095	4095	4095	4095	0
148	20230901	162800	68515025	4095	4095	4095	4095	0
149	20230901	162700	68515025	4095	4095	4095	4095	0
150	20230901	162600	68515025	4095	4095	4095	4095	0
151	20230901	162500	68515025	4095	4095	4095	4095	0
152	20230901	162400	68515025	4095	4095	4095	4095	53
153	20230901	162300	68515025	4095	4095	4095	4095	0
154	20230901	162200	68515025	4095	4095	4095	4095	0
155	20230901	162100	68515025	4095	4095	4095	4095	0
156	20230901	162000	68515025	4095	4095	4095	4095	0
157	20230901	161900	68515025	4095	4095	4095	4095	0
158	20230901	161800	68515025	4095	4095	4095	4095	0
159	20230901	161700	68515025	4095	4095	4095	4095	0
160	20230901	161600	68515025	4095	4095	4095	4095	0
161	20230901	161500	68515025	4095	4095	4095	4095	0
162	20230901	161400	68515025	4095	4095	4095	4095	0
163	20230901	161300	68515025	4095	4095	4095	4095	0
164	20230901	161200	68515025	4095	4095	4095	4095	0
165	20230901	161100	68515025	4095	4095	4095	4095	0
166	20230901	161000	68515025	4095	4095	4095	4095	0
167	20230901	160900	68515025	4095	4095	4095	4095	0
168	20230901	160800	68515025	4095	4095	4095	4095	0
169	20230901	160700	68515025	4095	4095	4095	4095	0
170	20230901	160600	68515025	4095	4095	4095	4095	0
171	20230901	160500	68515025	4095	4095	4095	4095	0
172	20230901	160400	68515025	4095	4095	4095	4095	0
173	20230901	160300	68515025	4095	4095	4095	4095	0
174	20230901	160200	68515025	4095	4095	4095	4095	0
175	20230901	160100	68515025	4095	4095	4095	4095	0
176	20230901	160000	68515025	4095	4095	4095	4095	0
177	20230901	155900	68515025	4095	4095	4095	4095	0
178	20230901	155800	68515025	4095	4095	4095	4095	0
179	20230901	155700	68515025	4095	4095	4095	4095	0
180	20230901	155600	68515025	4095	4095	4095	4095	0
181	20230901	155500	68515025	4095	4095	4095	4095	0
182	20230901	155400	68515025	4095	4095	4095	4095	53
183	20230901	155300	68515025	4095	4095	4095	4095	0
184	20230901	155200	68515025	4095	4095	4095	4095	0
185	20230901	155100	68515025	4095	4095	4095	4095	0
186	20230901	155000	68515025	4095	4095	4095	4095	0
187	20230901	154900	68515025	4095	4095	4095	4095	0
188	20230901	154800	68515025	4095	4095	4095	4095	0
189	20230901	154700	68515025	4095	4095	4095	4095	0
190	20230901	154600	68515025	4095	4095	4095	4095	0
191	20230901	154500	68515025	4095	4095	4095	4095	0
192	20230901	154400	68515025	4095	4095	4095	4095	0
193	20230901	154300	68515025	4095	4095	4095	4095	0
194	20230901	154200	68515025	4095	4095	4095	4095	0
195	20230901	154100	68515025	4095	4095	4095	4095	0
196	20230901	154000	68515025	4095	4095	4095	4095	0
197	20230901	153900	68515025	4095	4095	4095	4095	0
198	20230901	153800	68515025	4095	4095	4095	4095	0
199	20230901	153700	68515025	4095	4095	4095	4095	0
200	20230901	153600	68515025	4095	4095	4095	4095	0
201	20230901	153500	68515025	4095	4095	4095	4095	0
202	20230901	153400	68515025	4095	4095	4095	4095	0
203	20230901	153300	68515025	4095	4095	4095	4095	0
204	20230901	153200	68515025	4095	4095	4095	4095	0
205	20230901	153100	68515025	4095	4095	4095	4095	0
206	20230901	153000	68515025	4095	4095	4095	4095	53
207	20230901	152900	68297990	4095	4095	4095	4095	0
208	20230901	152800	68297990	4095	4095	4095	4095	0
209	20230901	152700	68297990	4095	4095	4095	4095	0
210	20230901	152600	68297990	4095	4095	4095	4095	0
211	20230901	152500	68297990	4095	4095	4095	4095	0
212	20230901	152400	68297990	4095	4095	4095	4095	0
213	20230901	152300	68297990	4095	4095	4095	4095	0
214	20230901	152200	68297990	4095	4095	4095	4095	0
215	20230901	152100	68297990	4095	4095	4095	4095	0
216	20230901	152000	68297990	4095	4095	4095	4095	0
217	20230901	151900	68297990	4095	4080	4095	4080	2
218	20230901	151800	68289815	4095	4095	4095	4095	0
219	20230901	151700	68289815	4095	4095	4095	4095	0
220	20230901	151600	68289815	4095	4095	4095	4095	0
221	20230901	151500	68289815	4095	4095	4095	4095	0
222	20230901	151400	68289815	4095	4095	4095	4095	0
223	20230901	151300	68289815	4095	4095	4095	4095	0
224	20230901	151200	68289815	4095	4095	4095	4095	0
225	20230901	151100	68289815	4095	4095	4095	4095	0
226	20230901	151000	68289815	4095	4095	4095	4095	0
227	20230901	150900	68289815	4095	4095	4095	4095	0
228	20230901	150800	68289815	4095	4095	4095	4095	1
229	20230901	150700	68285720	4095	4095	4095	4095	0
230	20230901	150600	68285720	4095	4095	4095	4095	0
231	20230901	150500	68285720	4095	4075	4095	4075	11
232	20230901	150400	68240815	4075	4075	4075	4075	0
233	20230901	150300	68240815	4075	4070	4075	4070	236
234	20230901	150200	67279120	4075	4075	4075	4075	0
235	20230901	150100	67279120	4075	4075	4075	4075	600
236	20230901	150000	64834120	4075	4080	4080	4075	1499
237	20230901	145900	58725370	4095	4095	4095	4095	0
238	20230901	145800	58725370	4095	4095	4095	4095	0
239	20230901	145700	58725370	4095	4095	4095	4095	0
240	20230901	145600	58725370	4095	4095	4095	4095	0
241	20230901	145500	58725370	4095	4095	4095	4095	0
242	20230901	145400	58725370	4095	4095	4095	4095	1
243	20230901	145300	58721275	4080	4080	4080	4080	0
244	20230901	145200	58721275	4080	4095	4095	4080	4
245	20230901	145100	58704940	4080	4080	4080	4080	0
246	20230901	145000	58704940	4080	4080	4080	4080	0
247	20230901	144900	58704940	4080	4080	4080	4080	0
248	20230901	144800	58704940	4080	4080	4080	4080	0
249	20230901	144700	58704940	4080	4085	4095	4080	2199
250	20230901	144600	49706705	4085	4085	4085	4085	0
251	20230901	144500	49706705	4085	4085	4085	4085	0
252	20230901	144400	49706705	4085	4085	4085	4085	45
253	20230901	144300	49522880	4085	4085	4085	4085	0
254	20230901	144200	49522880	4085	4085	4085	4085	0
255	20230901	144100	49522880	4085	4085	4085	4085	0
256	20230901	144000	49522880	4085	4085	4085	4085	0
257	20230901	143900	49522880	4085	4085	4085	4085	0
258	20230901	143800	49522880	4085	4085	4085	4085	0
259	20230901	143700	49522880	4085	4085	4085	4085	0
260	20230901	143600	49522880	4085	4085	4085	4085	0
261	20230901	143500	49522880	4085	4085	4085	4085	0
262	20230901	143400	49522880	4085	4085	4085	4085	1
263	20230901	143300	49518795	4085	4085	4085	4085	46
264	20230901	143200	49330885	4085	4085	4085	4085	0
265	20230901	143100	49330885	4085	4085	4085	4085	0
266	20230901	143000	49330885	4085	4085	4085	4085	0
267	20230901	142900	49330885	4085	4085	4085	4085	79
268	20230901	142800	49008170	4085	4085	4085	4085	0
269	20230901	142700	49008170	4085	4085	4085	4085	0
270	20230901	142600	49008170	4085	4085	4085	4085	0
271	20230901	142500	49008170	4085	4085	4085	4085	0
272	20230901	142400	49008170	4085	4085	4085	4085	0
273	20230901	142300	49008170	4085	4085	4085	4085	147
274	20230901	142200	48407675	4085	4085	4085	4085	10
275	20230901	142100	48366825	4085	4090	4090	4085	1424
276	20230901	142000	42543285	4090	4090	4090	4090	0
277	20230901	141900	42543285	4090	4090	4090	4090	0
278	20230901	141800	42543285	4090	4090	4090	4090	0
279	20230901	141700	42543285	4090	4090	4090	4090	0
280	20230901	141600	42543285	4090	4090	4090	4090	0
281	20230901	141500	42543285	4090	4090	4090	4090	0
282	20230901	141400	42543285	4090	4090	4090	4090	0
283	20230901	141300	42543285	4090	4090	4090	4090	0
284	20230901	141200	42543285	4090	4090	4090	4090	0
285	20230901	141100	42543285	4090	4090	4090	4090	0
286	20230901	141000	42543285	4090	4090	4090	4090	0
287	20230901	140900	42543285	4090	4090	4090	4090	0
288	20230901	140800	42543285	4090	4090	4090	4090	0
289	20230901	140700	42543285	4090	4090	4090	4090	0
290	20230901	140600	42543285	4090	4090	4090	4090	0
291	20230901	140500	42543285	4090	4090	4090	4090	0
292	20230901	140400	42543285	4090	4090	4090	4090	0
293	20230901	140300	42543285	4090	4090	4090	4090	0
294	20230901	140200	42543285	4090	4090	4090	4090	0
295	20230901	140100	42543285	4090	4090	4090	4090	1
296	20230901	140000	42539195	4085	4085	4085	4085	57
297	20230901	135900	42306350	4085	4085	4085	4085	0
298	20230901	135800	42306350	4085	4085	4085	4085	0
299	20230901	135700	42306350	4085	4085	4085	4085	0
300	20230901	135600	42306350	4085	4085	4085	4085	150
301	20230901	135500	41693600	4090	4090	4090	4090	0
302	20230901	135400	41693600	4090	4090	4090	4090	0
303	20230901	135300	41693600	4090	4090	4090	4090	0
304	20230901	135200	41693600	4090	4090	4090	4090	0
305	20230901	135100	41693600	4090	4090	4090	4090	0
306	20230901	135000	41693600	4090	4090	4090	4090	0
307	20230901	134900	41693600	4090	4090	4090	4090	0
308	20230901	134800	41693600	4090	4090	4090	4090	0
309	20230901	134700	41693600	4090	4090	4090	4090	0
310	20230901	134600	41693600	4090	4090	4090	4090	0
311	20230901	134500	41693600	4090	4090	4090	4090	0
312	20230901	134400	41693600	4090	4090	4090	4090	100
313	20230901	134300	41284600	4090	4090	4090	4090	0
314	20230901	134200	41284600	4090	4090	4090	4090	0
315	20230901	134100	41284600	4090	4090	4090	4090	0
316	20230901	134000	41284600	4090	4090	4090	4090	0
317	20230901	133900	41284600	4090	4090	4090	4090	0
318	20230901	133800	41284600	4090	4080	4090	4080	502
319	20230901	133700	39236430	4080	4080	4080	4080	55
320	20230901	133600	39012030	4080	4080	4080	4080	0
321	20230901	133500	39012030	4080	4080	4080	4080	0
322	20230901	133400	39012030	4080	4080	4080	4080	0
323	20230901	133300	39012030	4080	4080	4080	4080	0
324	20230901	133200	39012030	4080	4080	4080	4080	0
325	20230901	133100	39012030	4080	4080	4080	4080	0
326	20230901	133000	39012030	4080	4080	4080	4080	0
327	20230901	132900	39012030	4080	4080	4080	4080	0
328	20230901	132800	39012030	4080	4080	4080	4080	0
329	20230901	132700	39012030	4080	4080	4080	4080	0
330	20230901	132600	39012030	4080	4080	4080	4080	0
331	20230901	132500	39012030	4080	4080	4080	4080	0
332	20230901	132400	39012030	4080	4080	4080	4080	0
333	20230901	132300	39012030	4080	4080	4080	4080	0
334	20230901	132200	39012030	4080	4080	4080	4080	0
335	20230901	132100	39012030	4080	4080	4080	4080	18
336	20230901	132000	38938590	4080	4080	4080	4080	0
337	20230901	131900	38938590	4080	4080	4080	4080	0
338	20230901	131800	38938590	4080	4080	4080	4080	0
339	20230901	131700	38938590	4080	4080	4080	4080	0
340	20230901	131600	38938590	4080	4080	4080	4080	1
341	20230901	131500	38934510	4080	4080	4080	4080	0
342	20230901	131400	38934510	4080	4080	4080	4080	0
343	20230901	131300	38934510	4080	4080	4080	4080	1
344	20230901	131200	38930430	4075	4075	4075	4075	0
345	20230901	131100	38930430	4075	4080	4080	4075	420
346	20230901	131000	37217250	4080	4080	4080	4080	0
347	20230901	130900	37217250	4080	4080	4080	4080	0
348	20230901	130800	37217250	4080	4080	4080	4080	0
349	20230901	130700	37217250	4080	4085	4085	4080	391
350	20230901	130600	35620445	4085	4085	4085	4085	0
351	20230901	130500	35620445	4085	4085	4085	4085	0
352	20230901	130400	35620445	4085	4085	4085	4085	0
353	20230901	130300	35620445	4085	4085	4085	4085	0
354	20230901	130200	35620445	4085	4085	4085	4085	0
355	20230901	130100	35620445	4085	4085	4085	4085	0
356	20230901	130000	35620445	4085	4085	4085	4085	0
357	20230901	125900	35620445	4085	4085	4085	4085	0
358	20230901	125800	35620445	4085	4085	4085	4085	0
359	20230901	125700	35620445	4085	4085	4085	4085	0
360	20230901	125600	35620445	4085	4085	4085	4085	0
361	20230901	125500	35620445	4085	4085	4085	4085	0
362	20230901	125400	35620445	4085	4085	4085	4085	0
363	20230901	125300	35620445	4085	4085	4085	4085	0
364	20230901	125200	35620445	4085	4085	4085	4085	0
365	20230901	125100	35620445	4085	4085	4085	4085	0
366	20230901	125000	35620445	4085	4085	4085	4085	0
367	20230901	124900	35620445	4085	4085	4085	4085	0
368	20230901	124800	35620445	4085	4085	4085	4085	0
369	20230901	124700	35620445	4085	4085	4085	4085	0
370	20230901	124600	35620445	4085	4085	4085	4085	0
371	20230901	124500	35620445	4085	4085	4085	4085	0
372	20230901	124400	35620445	4085	4085	4085	4085	0
373	20230901	124300	35620445	4085	4085	4085	4085	0
374	20230901	124200	35620445	4085	4085	4085	4085	0
375	20230901	124100	35620445	4085	4085	4085	4085	0
376	20230901	124000	35620445	4085	4085	4085	4085	0
377	20230901	123900	35620445	4085	4085	4085	4085	0
378	20230901	123800	35620445	4085	4085	4085	4085	0
379	20230901	123700	35620445	4085	4085	4085	4085	0
380	20230901	123600	35620445	4085	4085	4085	4085	0
381	20230901	123500	35620445	4085	4085	4085	4085	0
382	20230901	123400	35620445	4085	4090	4090	4085	17
383	20230901	123300	35550920	4085	4085	4085	4080	189
384	20230901	123200	34779200	4085	4085	4085	4085	0
385	20230901	123100	34779200	4085	4085	4085	4085	0
386	20230901	123000	34779200	4085	4085	4085	4085	0
387	20230901	122900	34779200	4085	4085	4085	4085	0
388	20230901	122800	34779200	4085	4085	4085	4085	0
389	20230901	122700	34779200	4085	4085	4085	4085	0
390	20230901	122600	34779200	4085	4085	4085	4085	0
391	20230901	122500	34779200	4085	4085	4085	4085	0
392	20230901	122400	34779200	4085	4085	4085	4085	0
393	20230901	122300	34779200	4085	4085	4085	4085	0
394	20230901	122200	34779200	4085	4085	4085	4085	0
395	20230901	122100	34779200	4085	4085	4085	4085	0
396	20230901	122000	34779200	4085	4085	4085	4085	0
397	20230901	121900	34779200	4085	4085	4085	4085	0
398	20230901	121800	34779200	4085	4085	4085	4085	0
399	20230901	121700	34779200	4085	4085	4085	4085	0
400	20230901	121600	34779200	4085	4085	4085	4085	0
401	20230901	121500	34779200	4085	4085	4085	4085	0
402	20230901	121400	34779200	4085	4085	4085	4085	0
403	20230901	121300	34779200	4085	4085	4085	4085	0
404	20230901	121200	34779200	4085	4085	4085	4085	1
405	20230901	121100	34775115	4085	4085	4085	4085	0
406	20230901	121000	34775115	4085	4085	4085	4085	0
407	20230901	120900	34775115	4085	4085	4085	4085	0
408	20230901	120800	34775115	4085	4085	4085	4085	0
409	20230901	120700	34775115	4085	4085	4085	4085	0
410	20230901	120600	34775115	4085	4085	4085	4085	0
411	20230901	120500	34775115	4085	4085	4085	4085	0
412	20230901	120400	34775115	4085	4085	4085	4085	0
413	20230901	120300	34775115	4085	4085	4085	4085	1
414	20230901	120200	34771030	4075	4075	4075	4075	0
415	20230901	120100	34771030	4075	4075	4075	4075	0
416	20230901	120000	34771030	4075	4075	4075	4075	0
417	20230901	115900	34771030	4075	4075	4075	4075	0
418	20230901	115800	34771030	4075	4075	4075	4075	0
419	20230901	115700	34771030	4075	4075	4075	4075	1294
420	20230901	115600	29497980	4090	4090	4090	4090	0
421	20230901	115500	29497980	4090	4090	4090	4090	0
422	20230901	115400	29497980	4090	4090	4090	4090	0
423	20230901	115300	29497980	4090	4090	4090	4090	0
424	20230901	115200	29497980	4090	4090	4090	4090	0
425	20230901	115100	29497980	4090	4090	4090	4090	0
426	20230901	115000	29497980	4090	4090	4090	4090	1
427	20230901	114900	29493890	4075	4075	4075	4075	0
428	20230901	114800	29493890	4075	4075	4075	4075	0
429	20230901	114700	29493890	4075	4075	4075	4075	0
430	20230901	114600	29493890	4075	4075	4075	4075	0
431	20230901	114500	29493890	4075	4075	4075	4075	0
432	20230901	114400	29493890	4075	4075	4075	4075	0
433	20230901	114300	29493890	4075	4080	4080	4075	418
434	20230901	114200	27788950	4080	4080	4080	4080	0
435	20230901	114100	27788950	4080	4080	4080	4080	71
436	20230901	114000	27499270	4080	4080	4080	4080	0
437	20230901	113900	27499270	4080	4080	4080	4080	114
438	20230901	113800	27034150	4080	4080	4080	4080	0
439	20230901	113700	27034150	4080	4080	4080	4080	0
440	20230901	113600	27034150	4080	4080	4080	4080	0
441	20230901	113500	27034150	4080	4080	4080	4080	0
442	20230901	113400	27034150	4080	4080	4080	4080	600
443	20230901	113300	24586150	4080	4080	4080	4080	528
444	20230901	113200	22431910	4090	4090	4090	4090	0
445	20230901	113100	22431910	4090	4090	4090	4090	0
446	20230901	113000	22431910	4090	4090	4090	4090	1
447	20230901	112900	22427820	4090	4090	4090	4090	0
448	20230901	112800	22427820	4090	4090	4090	4090	101
449	20230901	112700	22014730	4090	4090	4090	4090	1
450	20230901	112600	22010640	4090	4090	4090	4090	0
451	20230901	112500	22010640	4090	4090	4090	4090	101
452	20230901	112400	21597550	4090	4090	4090	4090	1
453	20230901	112300	21593460	4090	4090	4090	4090	1
454	20230901	112200	21589370	4090	4090	4090	4090	0
455	20230901	112100	21589370	4090	4090	4090	4090	1
456	20230901	112000	21585280	4090	4090	4090	4090	1
457	20230901	111900	21581190	4090	4090	4090	4090	1
458	20230901	111800	21577100	4090	4090	4090	4090	0
459	20230901	111700	21577100	4090	4090	4090	4090	1
460	20230901	111600	21573010	4090	4090	4090	4090	1
461	20230901	111500	21568920	4090	4090	4090	4090	1
462	20230901	111400	21564830	4090	4090	4090	4090	0
463	20230901	111300	21564830	4090	4090	4090	4090	1
464	20230901	111200	21560740	4090	4090	4090	4090	1
465	20230901	111100	21556650	4090	4090	4090	4090	0
466	20230901	111000	21556650	4090	4090	4090	4090	1
467	20230901	110900	21552560	4090	4090	4090	4090	6
468	20230901	110800	21528020	4090	4090	4090	4090	1
469	20230901	110700	21523930	4090	4090	4090	4090	8
470	20230901	110600	21491210	4090	4090	4090	4090	20
471	20230901	110500	21409410	4090	4090	4090	4090	1
472	20230901	110400	21405320	4090	4085	4090	4085	1201
473	20230901	110300	16493995	4085	4085	4085	4085	0
474	20230901	110200	16493995	4085	4085	4085	4085	1
475	20230901	110100	16489910	4085	4085	4085	4085	1
476	20230901	110000	16485825	4085	4085	4085	4085	1
477	20230901	105900	16481740	4085	4085	4085	4085	0
478	20230901	105800	16481740	4085	4085	4085	4085	1
479	20230901	105700	16477655	4085	4085	4085	4085	1
480	20230901	105600	16473570	4085	4085	4085	4085	1
481	20230901	105500	16469485	4085	4085	4085	4085	0
482	20230901	105400	16469485	4085	4085	4085	4085	1
483	20230901	105300	16465400	4085	4085	4085	4085	1
484	20230901	105200	16461315	4090	4090	4090	4090	1
485	20230901	105100	16457225	4090	4090	4090	4090	0
486	20230901	105000	16457225	4090	4090	4090	4090	1
487	20230901	104900	16453135	4090	4090	4090	4090	1
488	20230901	104800	16449045	4085	4085	4085	4085	1
489	20230901	104700	16444960	4085	4085	4085	4085	0
490	20230901	104600	16444960	4085	4085	4085	4085	1
491	20230901	104500	16440875	4085	4085	4085	4085	0
492	20230901	104400	16440875	4085	4085	4085	4085	0
493	20230901	104300	16440875	4085	4085	4085	4085	0
494	20230901	104200	16440875	4085	4085	4085	4085	0
495	20230901	104100	16440875	4085	4085	4085	4085	0
496	20230901	104000	16440875	4085	4085	4085	4085	0
497	20230901	103900	16440875	4085	4080	4085	4080	7
498	20230901	103800	16412305	4085	4085	4085	4085	0
499	20230901	103700	16412305	4085	4085	4085	4085	0
500	20230901	103600	16412305	4085	4085	4085	4085	0
501	20230901	103500	16412305	4085	4085	4085	4085	0
502	20230901	103400	16412305	4085	4085	4085	4085	0
503	20230901	103300	16412305	4085	4085	4085	4085	0
504	20230901	103200	16412305	4085	4085	4085	4085	0
505	20230901	103100	16412305	4085	4085	4085	4085	0
506	20230901	103000	16412305	4085	4085	4085	4085	0
507	20230901	102900	16412305	4085	4085	4085	4085	0
508	20230901	102800	16412305	4085	4085	4085	4085	0
509	20230901	102700	16412305	4085	4085	4085	4085	44
510	20230901	102600	16232565	4085	4085	4085	4085	1
511	20230901	102500	16228480	4090	4090	4090	4090	0
512	20230901	102400	16228480	4090	4090	4090	4090	0
513	20230901	102300	16228480	4090	4090	4090	4090	0
514	20230901	102200	16228480	4090	4090	4090	4090	0
515	20230901	102100	16228480	4090	4090	4090	4090	0
516	20230901	102000	16228480	4090	4090	4090	4090	0
517	20230901	101900	16228480	4090	4090	4090	4090	1
518	20230901	101800	16224390	4085	4085	4085	4085	0
519	20230901	101700	16224390	4085	4085	4085	4085	0
520	20230901	101600	16224390	4085	4085	4085	4085	0
521	20230901	101500	16224390	4085	4085	4085	4085	0
522	20230901	101400	16224390	4085	4085	4085	4085	0
523	20230901	101300	16224390	4085	4085	4085	4085	0
524	20230901	101200	16224390	4085	4085	4085	4085	0
525	20230901	101100	16224390	4085	4085	4085	4085	1
526	20230901	101000	16220305	4090	4090	4090	4090	0
527	20230901	100900	16220305	4090	4090	4090	4090	0
528	20230901	100800	16220305	4090	4090	4090	4090	0
529	20230901	100700	16220305	4090	4090	4090	4090	0
530	20230901	100600	16220305	4090	4090	4090	4090	0
531	20230901	100500	16220305	4090	4090	4090	4090	0
532	20230901	100400	16220305	4090	4090	4090	4090	1
533	20230901	100300	16216215	4075	4075	4075	4075	33
534	20230901	100200	16081740	4090	4090	4090	4090	0
535	20230901	100100	16081740	4090	4080	4090	4080	2
536	20230901	100000	16073570	4070	4070	4070	4070	0
537	20230901	095900	16073570	4070	4070	4070	4070	482
538	20230901	095800	14111830	4070	4070	4070	4070	0
539	20230901	095700	14111830	4070	4080	4080	4070	79
540	20230901	095600	13790290	4070	4070	4070	4070	0
541	20230901	095500	13790290	4070	4080	4080	4070	623
542	20230901	095400	11249680	4080	4080	4080	4080	0
543	20230901	095300	11249680	4080	4080	4080	4080	1
544	20230901	095200	11245600	4070	4080	4080	4070	620
545	20230901	095100	8717170	4080	4080	4080	4080	0
546	20230901	095000	8717170	4080	4080	4080	4080	0
547	20230901	094900	8717170	4080	4080	4080	4080	0
548	20230901	094800	8717170	4080	4080	4080	4080	0
549	20230901	094700	8717170	4080	4080	4080	4080	0
550	20230901	094600	8717170	4080	4080	4080	4080	5
551	20230901	094500	8696770	4080	4080	4080	4080	0
552	20230901	094400	8696770	4080	4080	4080	4080	0
553	20230901	094300	8696770	4080	4080	4080	4080	0
554	20230901	094200	8696770	4080	4080	4080	4080	1
555	20230901	094100	8692690	4080	4080	4080	4080	1
556	20230901	094000	8688610	4080	4080	4080	4080	1
557	20230901	093900	8684530	4075	4075	4075	4075	0
558	20230901	093800	8684530	4075	4075	4075	4075	51
559	20230901	093700	8476705	4075	4075	4075	4075	0
560	20230901	093600	8476705	4075	4075	4075	4075	0
561	20230901	093500	8476705	4075	4075	4075	4075	0
562	20230901	093400	8476705	4075	4070	4075	4070	115
563	20230901	093300	8008650	4080	4080	4080	4080	1
564	20230901	093200	8004570	4080	4080	4080	4080	0
565	20230901	093100	8004570	4080	4080	4080	4080	0
566	20230901	093000	8004570	4080	4080	4080	4080	0
567	20230901	092900	8004570	4080	4080	4080	4080	0
568	20230901	092800	8004570	4080	4080	4080	4080	0
569	20230901	092700	8004570	4080	4080	4080	4080	0
570	20230901	092600	8004570	4080	4080	4080	4080	1
571	20230901	092500	8000490	4070	4070	4070	4070	0
572	20230901	092400	8000490	4070	4080	4080	4070	274
573	20230901	092300	6883310	4080	4080	4080	4080	0
574	20230901	092200	6883310	4080	4070	4080	4070	15
575	20230901	092100	6822250	4080	4080	4080	4080	0
576	20230901	092000	6822250	4080	4070	4080	4060	923
577	20230901	091900	3071270	4075	4075	4075	4075	1
578	20230901	091800	3067195	4080	4080	4080	4080	50
579	20230901	091700	2863195	4080	4080	4080	4080	0
580	20230901	091600	2863195	4080	4080	4080	4080	0
581	20230901	091500	2863195	4080	4080	4080	4080	1
582	20230901	091400	2859115	4075	4075	4075	4075	0
583	20230901	091300	2859115	4075	4075	4075	4060	644
584	20230901	091200	240880	4080	4080	4080	4080	0
585	20230901	091100	240880	4080	4080	4080	4080	0
586	20230901	091000	240880	4080	4080	4080	4080	1
587	20230901	090900	236800	4075	4080	4080	4075	36
588	20230901	090800	90090	4095	4095	4095	4095	0
589	20230901	090700	90090	4095	4095	4095	4095	0
590	20230901	090600	90090	4095	4095	4095	4095	0
591	20230901	090500	90090	4095	4095	4095	4095	0
592	20230901	090400	90090	4095	4095	4095	4095	0
593	20230901	090300	90090	4095	4095	4095	4095	0
594	20230901	090200	90090	4095	4095	4095	4095	0
595	20230901	090100	90090	4095	4095	4095	4095	0
596	20230901	090000	90090	4095	4095	4095	4095	22