KissMeData/016610/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	185700	92070835	4050	4050	4050	4050	142
3	20230907	185600	92070835	4050	4050	4050	4050	0
4	20230907	185500	92070835	4050	4050	4050	4050	0
5	20230907	185400	92070835	4050	4050	4050	4050	0
6	20230907	185300	92070835	4050	4050	4050	4050	0
7	20230907	185200	92070835	4050	4050	4050	4050	0
8	20230907	185100	92070835	4050	4050	4050	4050	0
9	20230907	185000	92070835	4050	4050	4050	4050	0
10	20230907	184900	92070835	4050	4050	4050	4050	0
11	20230907	184800	92070835	4050	4050	4050	4050	0
12	20230907	184700	92070835	4050	4050	4050	4050	0
13	20230907	184600	92070835	4050	4050	4050	4050	0
14	20230907	184500	92070835	4050	4050	4050	4050	0
15	20230907	184400	92070835	4050	4050	4050	4050	0
16	20230907	184300	92070835	4050	4050	4050	4050	0
17	20230907	184200	92070835	4050	4050	4050	4050	0
18	20230907	184100	92070835	4050	4050	4050	4050	0
19	20230907	184000	92070835	4050	4050	4050	4050	0
20	20230907	183900	92070835	4050	4050	4050	4050	0
21	20230907	183800	92070835	4050	4050	4050	4050	0
22	20230907	183700	92070835	4050	4050	4050	4050	0
23	20230907	183600	92070835	4050	4050	4050	4050	0
24	20230907	183500	92070835	4050	4050	4050	4050	0
25	20230907	183400	92070835	4050	4050	4050	4050	0
26	20230907	183300	92070835	4050	4050	4050	4050	0
27	20230907	183200	92070835	4050	4050	4050	4050	0
28	20230907	183100	92070835	4050	4050	4050	4050	0
29	20230907	183000	92070835	4050	4050	4050	4050	0
30	20230907	182900	92070835	4050	4050	4050	4050	0
31	20230907	182800	92070835	4050	4050	4050	4050	0
32	20230907	182700	92070835	4050	4050	4050	4050	142
33	20230907	182600	92070835	4050	4050	4050	4050	0
34	20230907	182500	92070835	4050	4050	4050	4050	0
35	20230907	182400	92070835	4050	4050	4050	4050	0
36	20230907	182300	92070835	4050	4050	4050	4050	0
37	20230907	182200	92070835	4050	4050	4050	4050	0
38	20230907	182100	92070835	4050	4050	4050	4050	0
39	20230907	182000	92070835	4050	4050	4050	4050	0
40	20230907	181900	92070835	4050	4050	4050	4050	0
41	20230907	181800	92070835	4050	4050	4050	4050	0
42	20230907	181700	92070835	4050	4050	4050	4050	0
43	20230907	181600	92070835	4050	4050	4050	4050	0
44	20230907	181500	92070835	4050	4050	4050	4050	0
45	20230907	181400	92070835	4050	4050	4050	4050	0
46	20230907	181300	92070835	4050	4050	4050	4050	0
47	20230907	181200	92070835	4050	4050	4050	4050	0
48	20230907	181100	92070835	4050	4050	4050	4050	0
49	20230907	181000	92070835	4050	4050	4050	4050	0
50	20230907	180900	92070835	4050	4050	4050	4050	0
51	20230907	180800	92070835	4050	4050	4050	4050	0
52	20230907	180700	92070835	4050	4050	4050	4050	0
53	20230907	180600	92070835	4050	4050	4050	4050	0
54	20230907	180500	92070835	4050	4050	4050	4050	0
55	20230907	180400	92070835	4050	4050	4050	4050	0
56	20230907	180300	92070835	4050	4050	4050	4050	0
57	20230907	180200	92070835	4050	4050	4050	4050	0
58	20230907	180100	92070835	4050	4050	4050	4050	0
59	20230907	180000	92070835	4050	4050	4050	4050	0
60	20230907	175900	92070835	4050	4050	4050	4050	0
61	20230907	175800	92070835	4050	4050	4050	4050	0
62	20230907	175700	92070835	4050	4050	4050	4050	142
63	20230907	175600	92070835	4050	4050	4050	4050	0
64	20230907	175500	92070835	4050	4050	4050	4050	0
65	20230907	175400	92070835	4050	4050	4050	4050	0
66	20230907	175300	92070835	4050	4050	4050	4050	0
67	20230907	175200	92070835	4050	4050	4050	4050	0
68	20230907	175100	92070835	4050	4050	4050	4050	0
69	20230907	175000	92070835	4050	4050	4050	4050	0
70	20230907	174900	92070835	4050	4050	4050	4050	0
71	20230907	174800	92070835	4050	4050	4050	4050	0
72	20230907	174700	92070835	4050	4050	4050	4050	0
73	20230907	174600	92070835	4050	4050	4050	4050	0
74	20230907	174500	92070835	4050	4050	4050	4050	0
75	20230907	174400	92070835	4050	4050	4050	4050	0
76	20230907	174300	92070835	4050	4050	4050	4050	0
77	20230907	174200	92070835	4050	4050	4050	4050	0
78	20230907	174100	92070835	4050	4050	4050	4050	0
79	20230907	174000	92070835	4050	4050	4050	4050	0
80	20230907	173900	92070835	4050	4050	4050	4050	0
81	20230907	173800	92070835	4050	4050	4050	4050	0
82	20230907	173700	92070835	4050	4050	4050	4050	0
83	20230907	173600	92070835	4050	4050	4050	4050	0
84	20230907	173500	92070835	4050	4050	4050	4050	0
85	20230907	173400	92070835	4050	4050	4050	4050	0
86	20230907	173300	92070835	4050	4050	4050	4050	0
87	20230907	173200	92070835	4050	4050	4050	4050	0
88	20230907	173100	92070835	4050	4050	4050	4050	0
89	20230907	173000	92070835	4050	4050	4050	4050	0
90	20230907	172900	92070835	4050	4050	4050	4050	0
91	20230907	172800	92070835	4050	4050	4050	4050	0
92	20230907	172700	92070835	4050	4050	4050	4050	142
93	20230907	172600	92070835	4050	4050	4050	4050	0
94	20230907	172500	92070835	4050	4050	4050	4050	0
95	20230907	172400	92070835	4050	4050	4050	4050	0
96	20230907	172300	92070835	4050	4050	4050	4050	0
97	20230907	172200	92070835	4050	4050	4050	4050	0
98	20230907	172100	92070835	4050	4050	4050	4050	0
99	20230907	172000	92070835	4050	4050	4050	4050	0
100	20230907	171900	92070835	4050	4050	4050	4050	0
101	20230907	171800	92070835	4050	4050	4050	4050	0
102	20230907	171700	92070835	4050	4050	4050	4050	0
103	20230907	171600	92070835	4050	4050	4050	4050	0
104	20230907	171500	92070835	4050	4050	4050	4050	0
105	20230907	171400	92070835	4050	4050	4050	4050	0
106	20230907	171300	92070835	4050	4050	4050	4050	0
107	20230907	171200	92070835	4050	4050	4050	4050	0
108	20230907	171100	92070835	4050	4050	4050	4050	0
109	20230907	171000	92070835	4050	4050	4050	4050	0
110	20230907	170900	92070835	4050	4050	4050	4050	0
111	20230907	170800	92070835	4050	4050	4050	4050	0
112	20230907	170700	92070835	4050	4050	4050	4050	0
113	20230907	170600	92070835	4050	4050	4050	4050	0
114	20230907	170500	92070835	4050	4050	4050	4050	0
115	20230907	170400	92070835	4050	4050	4050	4050	0
116	20230907	170300	92070835	4050	4050	4050	4050	0
117	20230907	170200	92070835	4050	4050	4050	4050	0
118	20230907	170100	92070835	4050	4050	4050	4050	0
119	20230907	170000	92070835	4050	4050	4050	4050	0
120	20230907	165900	92070835	4050	4050	4050	4050	0
121	20230907	165800	92070835	4050	4050	4050	4050	0
122	20230907	165700	92070835	4050	4050	4050	4050	142
123	20230907	165600	92070835	4050	4050	4050	4050	0
124	20230907	165500	92070835	4050	4050	4050	4050	0
125	20230907	165400	92070835	4050	4050	4050	4050	0
126	20230907	165300	92070835	4050	4050	4050	4050	0
127	20230907	165200	92070835	4050	4050	4050	4050	0
128	20230907	165100	92070835	4050	4050	4050	4050	0
129	20230907	165000	92070835	4050	4050	4050	4050	0
130	20230907	164900	92070835	4050	4050	4050	4050	0
131	20230907	164800	92070835	4050	4050	4050	4050	0
132	20230907	164700	92070835	4050	4050	4050	4050	0
133	20230907	164600	92070835	4050	4050	4050	4050	0
134	20230907	164500	92070835	4050	4050	4050	4050	0
135	20230907	164400	92070835	4050	4050	4050	4050	0
136	20230907	164300	92070835	4050	4050	4050	4050	0
137	20230907	164200	92070835	4050	4050	4050	4050	0
138	20230907	164100	92070835	4050	4050	4050	4050	0
139	20230907	164000	92070835	4050	4050	4050	4050	0
140	20230907	163900	92070835	4050	4050	4050	4050	0
141	20230907	163800	92070835	4050	4050	4050	4050	0
142	20230907	163700	92070835	4050	4050	4050	4050	0
143	20230907	163600	92070835	4050	4050	4050	4050	0
144	20230907	163500	92070835	4050	4050	4050	4050	0
145	20230907	163400	92070835	4050	4050	4050	4050	0
146	20230907	163300	92070835	4050	4050	4050	4050	0
147	20230907	163200	92070835	4050	4050	4050	4050	0
148	20230907	163100	92070835	4050	4050	4050	4050	0
149	20230907	163000	92070835	4050	4050	4050	4050	0
150	20230907	162900	92070835	4050	4050	4050	4050	0
151	20230907	162800	92070835	4050	4050	4050	4050	0
152	20230907	162700	92070835	4050	4050	4050	4050	142
153	20230907	162600	92070835	4050	4050	4050	4050	0
154	20230907	162500	92070835	4050	4050	4050	4050	0
155	20230907	162400	92070835	4050	4050	4050	4050	0
156	20230907	162300	92070835	4050	4050	4050	4050	0
157	20230907	162200	92070835	4050	4050	4050	4050	0
158	20230907	162100	92070835	4050	4050	4050	4050	0
159	20230907	162000	92070835	4050	4050	4050	4050	0
160	20230907	161900	92070835	4050	4050	4050	4050	0
161	20230907	161800	92070835	4050	4050	4050	4050	0
162	20230907	161700	92070835	4050	4050	4050	4050	0
163	20230907	161600	92070835	4050	4050	4050	4050	0
164	20230907	161500	92070835	4050	4050	4050	4050	0
165	20230907	161400	92070835	4050	4050	4050	4050	0
166	20230907	161300	92070835	4050	4050	4050	4050	0
167	20230907	161200	92070835	4050	4050	4050	4050	0
168	20230907	161100	92070835	4050	4050	4050	4050	0
169	20230907	161000	92070835	4050	4050	4050	4050	0
170	20230907	160900	92070835	4050	4050	4050	4050	0
171	20230907	160800	92070835	4050	4050	4050	4050	0
172	20230907	160700	92070835	4050	4050	4050	4050	0
173	20230907	160600	92070835	4050	4050	4050	4050	0
174	20230907	160500	92070835	4050	4050	4050	4050	0
175	20230907	160400	92070835	4050	4050	4050	4050	0
176	20230907	160300	92070835	4050	4050	4050	4050	0
177	20230907	160200	92070835	4050	4050	4050	4050	0
178	20230907	160100	92070835	4050	4050	4050	4050	0
179	20230907	160000	92070835	4050	4050	4050	4050	0
180	20230907	155900	92070835	4050	4050	4050	4050	0
181	20230907	155800	92070835	4050	4050	4050	4050	0
182	20230907	155700	92070835	4050	4050	4050	4050	142
183	20230907	155600	92070835	4050	4050	4050	4050	0
184	20230907	155500	92070835	4050	4050	4050	4050	0
185	20230907	155400	92070835	4050	4050	4050	4050	0
186	20230907	155300	92070835	4050	4050	4050	4050	0
187	20230907	155200	92070835	4050	4050	4050	4050	0
188	20230907	155100	92070835	4050	4050	4050	4050	0
189	20230907	155000	92070835	4050	4050	4050	4050	0
190	20230907	154900	92070835	4050	4050	4050	4050	0
191	20230907	154800	92070835	4050	4050	4050	4050	0
192	20230907	154700	92070835	4050	4050	4050	4050	0
193	20230907	154600	92070835	4050	4050	4050	4050	0
194	20230907	154500	92070835	4050	4050	4050	4050	0
195	20230907	154400	92070835	4050	4050	4050	4050	0
196	20230907	154300	92070835	4050	4050	4050	4050	0
197	20230907	154200	92070835	4050	4050	4050	4050	0
198	20230907	154100	92070835	4050	4050	4050	4050	0
199	20230907	154000	92070835	4050	4050	4050	4050	0
200	20230907	153900	92070835	4050	4050	4050	4050	0
201	20230907	153800	92070835	4050	4050	4050	4050	0
202	20230907	153700	92070835	4050	4050	4050	4050	0
203	20230907	153600	92070835	4050	4050	4050	4050	0
204	20230907	153500	92070835	4050	4050	4050	4050	0
205	20230907	153400	92070835	4050	4050	4050	4050	0
206	20230907	153300	92070835	4050	4050	4050	4050	0
207	20230907	153200	92070835	4050	4050	4050	4050	0
208	20230907	153100	92070835	4050	4050	4050	4050	0
209	20230907	153000	92070835	4050	4050	4050	4050	142
210	20230907	152900	91495735	4045	4045	4045	4045	0
211	20230907	152800	91495735	4045	4045	4045	4045	0
212	20230907	152700	91495735	4045	4045	4045	4045	0
213	20230907	152600	91495735	4045	4045	4045	4045	0
214	20230907	152500	91495735	4045	4045	4045	4045	0
215	20230907	152400	91495735	4045	4045	4045	4045	0
216	20230907	152300	91495735	4045	4045	4045	4045	0
217	20230907	152200	91495735	4045	4045	4045	4045	0
218	20230907	152100	91495735	4045	4045	4045	4045	0
219	20230907	152000	91495735	4045	4045	4045	4045	0
220	20230907	151900	91495735	4045	4045	4045	4045	5
221	20230907	151800	91475510	4045	4045	4045	4045	0
222	20230907	151700	91475510	4045	4045	4045	4045	0
223	20230907	151600	91475510	4045	4045	4045	4045	0
224	20230907	151500	91475510	4045	4045	4045	4045	2
225	20230907	151400	91467420	4050	4050	4050	4050	0
226	20230907	151300	91467420	4050	4050	4050	4050	0
227	20230907	151200	91467420	4050	4050	4050	4050	0
228	20230907	151100	91467420	4050	4050	4050	4050	0
229	20230907	151000	91467420	4050	4050	4050	4050	0
230	20230907	150900	91467420	4050	4050	4050	4050	0
231	20230907	150800	91467420	4050	4050	4050	4050	0
232	20230907	150700	91467420	4050	4050	4050	4050	0
233	20230907	150600	91467420	4050	4050	4050	4050	0
234	20230907	150500	91467420	4050	4045	4050	4045	2
235	20230907	150400	91459325	4045	4045	4045	4045	4
236	20230907	150300	91443145	4045	4045	4045	4045	0
237	20230907	150200	91443145	4045	4045	4045	4045	0
238	20230907	150100	91443145	4045	4045	4045	4045	0
239	20230907	150000	91443145	4045	4030	4045	4030	6
240	20230907	145900	91418900	4030	4030	4030	4030	1
241	20230907	145800	91414870	4045	4045	4045	4045	0
242	20230907	145700	91414870	4045	4045	4045	4045	0
243	20230907	145600	91414870	4045	4045	4045	4045	0
244	20230907	145500	91414870	4045	4045	4045	4045	0
245	20230907	145400	91414870	4045	4035	4045	4030	15
246	20230907	145300	91354365	4035	4035	4035	4035	0
247	20230907	145200	91354365	4035	4035	4035	4035	0
248	20230907	145100	91354365	4035	4035	4035	4035	0
249	20230907	145000	91354365	4035	4035	4035	4035	0
250	20230907	144900	91354365	4035	4035	4035	4035	61
251	20230907	144800	91108230	4045	4045	4045	4045	0
252	20230907	144700	91108230	4045	4045	4045	4045	57
253	20230907	144600	90877665	4050	4045	4050	4045	2
254	20230907	144500	90869570	4045	4045	4045	4045	0
255	20230907	144400	90869570	4045	4045	4045	4045	1
256	20230907	144300	90865525	4045	4045	4045	4045	0
257	20230907	144200	90865525	4045	4045	4045	4045	5
258	20230907	144100	90845300	4045	4045	4045	4045	16
259	20230907	144000	90780580	4045	4045	4045	4045	0
260	20230907	143900	90780580	4045	4045	4045	4045	1
261	20230907	143800	90776535	4035	4035	4035	4035	0
262	20230907	143700	90776535	4035	4035	4035	4035	1
263	20230907	143600	90772500	4040	4040	4040	4040	20
264	20230907	143500	90691700	4035	4035	4035	4035	0
265	20230907	143400	90691700	4035	4035	4035	4035	0
266	20230907	143300	90691700	4035	4035	4035	4035	0
267	20230907	143200	90691700	4035	4035	4035	4035	0
268	20230907	143100	90691700	4035	4035	4035	4035	0
269	20230907	143000	90691700	4035	4035	4035	4035	0
270	20230907	142900	90691700	4035	4035	4035	4035	0
271	20230907	142800	90691700	4035	4035	4035	4035	0
272	20230907	142700	90691700	4035	4035	4035	4035	1
273	20230907	142600	90687665	4040	4040	4040	4040	0
274	20230907	142500	90687665	4040	4040	4040	4040	0
275	20230907	142400	90687665	4040	4040	4040	4040	0
276	20230907	142300	90687665	4040	4040	4040	4040	1
277	20230907	142200	90683625	4035	4035	4035	4035	0
278	20230907	142100	90683625	4035	4035	4035	4035	0
279	20230907	142000	90683625	4035	4035	4035	4035	0
280	20230907	141900	90683625	4035	4035	4035	4035	0
281	20230907	141800	90683625	4035	4035	4035	4035	2
282	20230907	141700	90675555	4035	4035	4035	4035	0
283	20230907	141600	90675555	4035	4035	4035	4035	0
284	20230907	141500	90675555	4035	4035	4035	4035	0
285	20230907	141400	90675555	4035	4035	4035	4035	15
286	20230907	141300	90615030	4040	4040	4040	4040	0
287	20230907	141200	90615030	4040	4040	4040	4040	1
288	20230907	141100	90610990	4035	4035	4035	4035	10
289	20230907	141000	90570640	4035	4035	4035	4035	0
290	20230907	140900	90570640	4035	4035	4035	4035	1
291	20230907	140800	90566605	4040	4040	4040	4040	0
292	20230907	140700	90566605	4040	4040	4040	4040	0
293	20230907	140600	90566605	4040	4040	4040	4040	0
294	20230907	140500	90566605	4040	4040	4040	4040	1
295	20230907	140400	90562565	4035	4035	4035	4035	0
296	20230907	140300	90562565	4035	4035	4035	4035	0
297	20230907	140200	90562565	4035	4035	4035	4035	60
298	20230907	140100	90320465	4035	4035	4035	4035	3
299	20230907	140000	90308360	4030	4030	4030	4030	500
300	20230907	135900	88293360	4030	4025	4030	4025	52
301	20230907	135800	88083910	4025	4030	4030	4025	487
302	20230907	135700	86121710	4035	4035	4035	4035	0
303	20230907	135600	86121710	4035	4035	4035	4035	0
304	20230907	135500	86121710	4035	4035	4035	4035	14
305	20230907	135400	86065220	4035	4030	4035	4030	16
306	20230907	135300	86000690	4035	4035	4035	4035	12
307	20230907	135200	85952270	4035	4035	4035	4035	2
308	20230907	135100	85944200	4035	4035	4035	4035	0
309	20230907	135000	85944200	4035	4030	4035	4030	46
310	20230907	134900	85758595	4030	4030	4030	4030	32
311	20230907	134800	85629635	4030	4030	4030	4030	0
312	20230907	134700	85629635	4030	4035	4035	4030	611
313	20230907	134600	83164810	4035	4035	4035	4035	0
314	20230907	134500	83164810	4035	4035	4035	4035	0
315	20230907	134400	83164810	4035	4040	4040	4035	46
316	20230907	134300	82979075	4055	4055	4055	4055	0
317	20230907	134200	82979075	4055	4055	4055	4055	0
318	20230907	134100	82979075	4055	4055	4055	4055	0
319	20230907	134000	82979075	4055	4030	4055	4030	55
320	20230907	133900	82757320	4035	4030	4035	4030	638
321	20230907	133800	80186165	4030	4030	4030	4030	0
322	20230907	133700	80186165	4030	4030	4030	4030	0
323	20230907	133600	80186165	4030	4035	4035	4030	974
324	20230907	133500	76259640	4035	4035	4035	4035	0
325	20230907	133400	76259640	4035	4035	4035	4035	1
326	20230907	133300	76255605	4035	4035	4035	4035	0
327	20230907	133200	76255605	4035	4035	4035	4035	0
328	20230907	133100	76255605	4035	4035	4035	4035	0
329	20230907	133000	76255605	4035	4035	4035	4035	0
330	20230907	132900	76255605	4035	4035	4035	4035	8
331	20230907	132800	76223325	4040	4040	4040	4040	0
332	20230907	132700	76223325	4040	4040	4040	4040	3
333	20230907	132600	76211205	4035	4035	4035	4035	0
334	20230907	132500	76211205	4035	4035	4035	4035	0
335	20230907	132400	76211205	4035	4035	4035	4035	34
336	20230907	132300	76074015	4035	4050	4050	4035	1020
337	20230907	132200	71951385	4055	4055	4055	4055	0
338	20230907	132100	71951385	4055	4055	4055	4055	0
339	20230907	132000	71951385	4055	4055	4055	4055	1
340	20230907	131900	71947330	4055	4050	4055	4050	2
341	20230907	131800	71939225	4050	4050	4050	4050	0
342	20230907	131700	71939225	4050	4050	4050	4050	0
343	20230907	131600	71939225	4050	4050	4050	4050	0
344	20230907	131500	71939225	4050	4050	4050	4050	0
345	20230907	131400	71939225	4050	4050	4050	4050	4
346	20230907	131300	71923025	4050	4050	4050	4050	0
347	20230907	131200	71923025	4050	4050	4050	4050	0
348	20230907	131100	71923025	4050	4050	4050	4050	0
349	20230907	131000	71923025	4050	4050	4050	4050	0
350	20230907	130900	71923025	4050	4050	4050	4050	19
351	20230907	130800	71846075	4050	4050	4050	4050	0
352	20230907	130700	71846075	4050	4050	4050	4050	58
353	20230907	130600	71611175	4050	4050	4050	4050	35
354	20230907	130500	71469425	4060	4060	4060	4060	0
355	20230907	130400	71469425	4060	4060	4060	4060	0
356	20230907	130300	71469425	4060	4060	4060	4060	0
357	20230907	130200	71469425	4060	4060	4060	4060	0
358	20230907	130100	71469425	4060	4060	4060	4060	0
359	20230907	130000	71469425	4060	4060	4060	4060	0
360	20230907	125900	71469425	4060	4060	4060	4060	1
361	20230907	125800	71465365	4040	4040	4040	4040	0
362	20230907	125700	71465365	4040	4040	4040	4040	0
363	20230907	125600	71465365	4040	4040	4040	4040	0
364	20230907	125500	71465365	4040	4040	4040	4040	0
365	20230907	125400	71465365	4040	4040	4040	4040	0
366	20230907	125300	71465365	4040	4040	4040	4040	0
367	20230907	125200	71465365	4040	4040	4040	4040	0
368	20230907	125100	71465365	4040	4040	4040	4040	0
369	20230907	125000	71465365	4040	4040	4040	4040	0
370	20230907	124900	71465365	4040	4040	4040	4040	0
371	20230907	124800	71465365	4040	4040	4040	4040	0
372	20230907	124700	71465365	4040	4040	4040	4040	0
373	20230907	124600	71465365	4040	4040	4040	4040	0
374	20230907	124500	71465365	4040	4040	4040	4040	1
375	20230907	124400	71461325	4040	4040	4040	4040	2
376	20230907	124300	71453245	4060	4060	4060	4060	0
377	20230907	124200	71453245	4060	4060	4060	4060	0
378	20230907	124100	71453245	4060	4060	4060	4060	1
379	20230907	124000	71449185	4045	4045	4045	4045	0
380	20230907	123900	71449185	4045	4045	4045	4045	5
381	20230907	123800	71428960	4045	4045	4045	4045	23
382	20230907	123700	71335925	4045	4045	4045	4045	2
383	20230907	123600	71327835	4045	4045	4045	4045	0
384	20230907	123500	71327835	4045	4045	4045	4045	0
385	20230907	123400	71327835	4045	4045	4045	4045	0
386	20230907	123300	71327835	4045	4045	4045	4045	0
387	20230907	123200	71327835	4045	4045	4045	4045	0
388	20230907	123100	71327835	4045	4045	4045	4045	0
389	20230907	123000	71327835	4045	4045	4045	4045	0
390	20230907	122900	71327835	4045	4045	4045	4045	1
391	20230907	122800	71323790	4045	4045	4045	4045	0
392	20230907	122700	71323790	4045	4045	4045	4045	5
393	20230907	122600	71303565	4045	4045	4045	4045	0
394	20230907	122500	71303565	4045	4045	4045	4045	0
395	20230907	122400	71303565	4045	4045	4045	4045	1
396	20230907	122300	71299520	4040	4040	4040	4040	0
397	20230907	122200	71299520	4040	4040	4040	4040	0
398	20230907	122100	71299520	4040	4040	4040	4040	0
399	20230907	122000	71299520	4040	4040	4040	4040	0
400	20230907	121900	71299520	4040	4040	4040	4040	3
401	20230907	121800	71287400	4060	4060	4060	4060	0
402	20230907	121700	71287400	4060	4060	4060	4060	0
403	20230907	121600	71287400	4060	4060	4060	4060	1
404	20230907	121500	71283340	4040	4040	4040	4040	0
405	20230907	121400	71283340	4040	4040	4040	4040	17
406	20230907	121300	71214660	4040	4040	4040	4040	0
407	20230907	121200	71214660	4040	4040	4040	4040	0
408	20230907	121100	71214660	4040	4040	4040	4040	0
409	20230907	121000	71214660	4040	4040	4055	4040	583
410	20230907	120900	68852735	4040	4040	4040	4040	0
411	20230907	120800	68852735	4040	4040	4040	4040	1
412	20230907	120700	68848695	4035	4035	4035	4035	0
413	20230907	120600	68848695	4035	4035	4035	4035	0
414	20230907	120500	68848695	4035	4035	4035	4035	0
415	20230907	120400	68848695	4035	4035	4035	4035	0
416	20230907	120300	68848695	4035	4035	4035	4035	0
417	20230907	120200	68848695	4035	4035	4035	4035	0
418	20230907	120100	68848695	4035	4035	4035	4035	0
419	20230907	120000	68848695	4035	4035	4035	4035	0
420	20230907	115900	68848695	4035	4035	4035	4035	0
421	20230907	115800	68848695	4035	4035	4035	4035	0
422	20230907	115700	68848695	4035	4035	4035	4035	0
423	20230907	115600	68848695	4035	4035	4035	4035	0
424	20230907	115500	68848695	4035	4035	4035	4035	0
425	20230907	115400	68848695	4035	4035	4035	4035	0
426	20230907	115300	68848695	4035	4035	4035	4035	2
427	20230907	115200	68840625	4035	4035	4035	4030	73
428	20230907	115100	68546320	4045	4045	4045	4045	0
429	20230907	115000	68546320	4045	4045	4045	4045	0
430	20230907	114900	68546320	4045	4045	4045	4045	0
431	20230907	114800	68546320	4045	4045	4045	4045	0
432	20230907	114700	68546320	4045	4045	4045	4045	0
433	20230907	114600	68546320	4045	4045	4045	4045	0
434	20230907	114500	68546320	4045	4045	4045	4045	0
435	20230907	114400	68546320	4045	4045	4045	4045	0
436	20230907	114300	68546320	4045	4045	4045	4045	0
437	20230907	114200	68546320	4045	4045	4045	4045	0
438	20230907	114100	68546320	4045	4045	4045	4045	0
439	20230907	114000	68546320	4045	4045	4045	4045	0
440	20230907	113900	68546320	4045	4045	4045	4045	0
441	20230907	113800	68546320	4045	4045	4045	4045	0
442	20230907	113700	68546320	4045	4045	4045	4045	0
443	20230907	113600	68546320	4045	4045	4045	4045	0
444	20230907	113500	68546320	4045	4045	4045	4045	0
445	20230907	113400	68546320	4045	4045	4045	4045	0
446	20230907	113300	68546320	4045	4045	4045	4045	0
447	20230907	113200	68546320	4045	4045	4045	4045	0
448	20230907	113100	68546320	4045	4045	4045	4045	0
449	20230907	113000	68546320	4045	4045	4045	4045	0
450	20230907	112900	68546320	4045	4045	4045	4045	0
451	20230907	112800	68546320	4045	4045	4045	4045	0
452	20230907	112700	68546320	4045	4045	4045	4045	0
453	20230907	112600	68546320	4045	4045	4045	4045	5
454	20230907	112500	68526095	4045	4045	4045	4045	1
455	20230907	112400	68522050	4050	4050	4050	4050	0
456	20230907	112300	68522050	4050	4050	4050	4050	0
457	20230907	112200	68522050	4050	4050	4050	4050	2
458	20230907	112100	68513950	4050	4050	4050	4050	1
459	20230907	112000	68509900	4050	4050	4050	4050	1
460	20230907	111900	68505850	4050	4030	4050	4030	33
461	20230907	111800	68372340	4030	4030	4030	4030	0
462	20230907	111700	68372340	4030	4030	4030	4030	0
463	20230907	111600	68372340	4030	4030	4030	4030	32
464	20230907	111500	68243380	4030	4030	4030	4030	0
465	20230907	111400	68243380	4030	4035	4035	4030	58
466	20230907	111300	68009585	4040	4040	4040	4040	0
467	20230907	111200	68009585	4040	4040	4040	4040	0
468	20230907	111100	68009585	4040	4040	4040	4040	0
469	20230907	111000	68009585	4040	4040	4040	4040	0
470	20230907	110900	68009585	4040	4040	4040	4040	0
471	20230907	110800	68009585	4040	4040	4040	4040	17
472	20230907	110700	67940905	4040	4040	4040	4040	0
473	20230907	110600	67940905	4040	4040	4040	4040	0
474	20230907	110500	67940905	4040	4040	4040	4040	0
475	20230907	110400	67940905	4040	4040	4040	4040	0
476	20230907	110300	67940905	4040	4040	4040	4040	3
477	20230907	110200	67928785	4035	4035	4035	4035	0
478	20230907	110100	67928785	4035	4035	4035	4035	689
479	20230907	110000	65148670	4035	4035	4035	4035	0
480	20230907	105900	65148670	4035	4035	4035	4035	1
481	20230907	105800	65144635	4035	4035	4035	4035	1
482	20230907	105700	65140600	4035	4035	4035	4035	58
483	20230907	105600	64906570	4035	4035	4035	4035	1
484	20230907	105500	64902535	4035	4035	4035	4035	51
485	20230907	105400	64696750	4035	4035	4035	4035	0
486	20230907	105300	64696750	4035	4035	4035	4035	0
487	20230907	105200	64696750	4035	4035	4035	4035	1
488	20230907	105100	64692715	4035	4035	4035	4035	249
489	20230907	105000	63688000	4030	4030	4030	4030	0
490	20230907	104900	63688000	4030	4030	4030	4030	0
491	20230907	104800	63688000	4030	4035	4035	4030	104
492	20230907	104700	63268860	4035	4035	4035	4035	20
493	20230907	104600	63188160	4035	4035	4035	4035	4
494	20230907	104500	63172020	4030	4030	4030	4030	111
495	20230907	104400	62724690	4030	4030	4030	4030	1467
496	20230907	104300	56812680	4030	4030	4030	4030	0
497	20230907	104200	56812680	4030	4035	4035	4030	2262
498	20230907	104100	47687455	4035	4040	4040	4035	1857
499	20230907	104000	40186945	4040	4040	4040	4040	0
500	20230907	103900	40186945	4040	4040	4040	4040	4
501	20230907	103800	40170785	4045	4045	4045	4045	0
502	20230907	103700	40170785	4045	4045	4045	4045	0
503	20230907	103600	40170785	4045	4045	4045	4045	0
504	20230907	103500	40170785	4045	4045	4045	4045	2
505	20230907	103400	40162695	4040	4040	4040	4040	14
506	20230907	103300	40106135	4040	4040	4040	4040	0
507	20230907	103200	40106135	4040	4040	4040	4040	10
508	20230907	103100	40065735	4040	4040	4040	4040	9
509	20230907	103000	40029375	4040	4035	4040	4035	259
510	20230907	102900	38984265	4040	4040	4040	4040	3
511	20230907	102800	38972145	4035	4035	4035	4035	0
512	20230907	102700	38972145	4035	4035	4035	4035	0
513	20230907	102600	38972145	4035	4035	4035	4035	531
514	20230907	102500	36829560	4030	4030	4030	4030	0
515	20230907	102400	36829560	4030	4030	4030	4030	23
516	20230907	102300	36736870	4030	4030	4030	4030	0
517	20230907	102200	36736870	4030	4030	4030	4030	100
518	20230907	102100	36333870	4030	4035	4035	4030	98
519	20230907	102000	35938530	4035	4030	4035	4030	3
520	20230907	101900	35926435	4030	4030	4030	4030	4
521	20230907	101800	35910315	4035	4035	4035	4035	0
522	20230907	101700	35910315	4035	4035	4035	4035	0
523	20230907	101600	35910315	4035	4030	4035	4030	21
524	20230907	101500	35825680	4030	4045	4055	4030	912
525	20230907	101400	32135035	4035	4035	4035	4035	5
526	20230907	101300	32114860	4045	4045	4045	4045	0
527	20230907	101200	32114860	4045	4045	4045	4045	0
528	20230907	101100	32114860	4045	4045	4045	4045	0
529	20230907	101000	32114860	4045	4045	4045	4045	0
530	20230907	100900	32114860	4045	4045	4045	4045	2
531	20230907	100800	32106770	4035	4035	4035	4035	0
532	20230907	100700	32106770	4035	4035	4035	4035	0
533	20230907	100600	32106770	4035	4035	4035	4035	0
534	20230907	100500	32106770	4035	4035	4035	4035	0
535	20230907	100400	32106770	4035	4035	4035	4035	0
536	20230907	100300	32106770	4035	4035	4035	4035	0
537	20230907	100200	32106770	4035	4035	4035	4035	0
538	20230907	100100	32106770	4035	4035	4035	4035	0
539	20230907	100000	32106770	4035	4035	4035	4035	5
540	20230907	095900	32086595	4035	4035	4035	4030	18
541	20230907	095800	32013980	4030	4035	4035	4030	127
542	20230907	095700	31502070	4035	4035	4035	4035	26
543	20230907	095600	31397160	4030	4035	4035	4030	79
544	20230907	095500	31078480	4035	4035	4035	4035	6
545	20230907	095400	31054270	4030	4035	4035	4030	32
546	20230907	095300	30925235	4030	4035	4035	4030	270
547	20230907	095200	29836010	4035	4035	4035	4035	0
548	20230907	095100	29836010	4035	4040	4040	4035	227
549	20230907	095000	28919295	4050	4050	4050	4050	4
550	20230907	094900	28903095	4040	4040	4040	4040	47
551	20230907	094800	28713215	4040	4040	4040	4040	115
552	20230907	094700	28248615	4040	4045	4045	4040	96
553	20230907	094600	27860720	4060	4060	4065	4045	71
554	20230907	094500	27573415	4050	4050	4050	4050	55
555	20230907	094400	27350665	4065	4065	4065	4065	1
556	20230907	094300	27346600	4050	4050	4050	4050	100
557	20230907	094200	26941600	4065	4065	4065	4065	125
558	20230907	094100	26433475	4055	4055	4055	4055	0
559	20230907	094000	26433475	4055	4055	4055	4055	122
560	20230907	093900	25938765	4055	4055	4055	4055	0
561	20230907	093800	25938765	4055	4055	4055	4055	0
562	20230907	093700	25938765	4055	4050	4055	4050	141
563	20230907	093600	25367710	4055	4055	4055	4055	5460
564	20230907	093500	3227410	4065	4065	4065	4065	0
565	20230907	093400	3227410	4065	4055	4065	4055	3
566	20230907	093300	3215235	4065	4065	4065	4065	0
567	20230907	093200	3215235	4065	4065	4065	4065	2
568	20230907	093100	3207105	4065	4065	4065	4065	0
569	20230907	093000	3207105	4065	4065	4065	4065	1
570	20230907	092900	3203040	4055	4055	4055	4055	4
571	20230907	092800	3186820	4055	4055	4055	4055	0
572	20230907	092700	3186820	4055	4055	4055	4055	0
573	20230907	092600	3186820	4055	4060	4060	4055	119
574	20230907	092500	2703780	4070	4070	4070	4070	0
575	20230907	092400	2703780	4070	4070	4070	4070	0
576	20230907	092300	2703780	4070	4070	4070	4070	0
577	20230907	092200	2703780	4070	4070	4070	4070	0
578	20230907	092100	2703780	4070	4070	4070	4070	0
579	20230907	092000	2703780	4070	4070	4070	4070	1
580	20230907	091900	2699710	4060	4060	4060	4060	1
581	20230907	091800	2695650	4060	4060	4060	4060	0
582	20230907	091700	2695650	4060	4060	4060	4060	1
583	20230907	091600	2691590	4075	4075	4075	4075	0
584	20230907	091500	2691590	4075	4075	4075	4075	0
585	20230907	091400	2691590	4075	4075	4075	4075	0
586	20230907	091300	2691590	4075	4075	4075	4075	0
587	20230907	091200	2691590	4075	4075	4075	4075	0
588	20230907	091100	2691590	4075	4075	4075	4075	0
589	20230907	091000	2691590	4075	4075	4075	4075	0
590	20230907	090900	2691590	4075	4075	4075	4075	0
591	20230907	090800	2691590	4075	4075	4075	4075	9
592	20230907	090700	2654915	4075	4075	4075	4075	0
593	20230907	090600	2654915	4075	4075	4075	4075	0
594	20230907	090500	2654915	4075	4075	4075	4075	0
595	20230907	090400	2654915	4075	4075	4075	4075	1
596	20230907	090300	2650840	4055	4055	4055	4055	0
597	20230907	090200	2650840	4055	4080	4080	4055	551
598	20230907	090100	416160	4080	4080	4080	4080	80
599	20230907	090000	89760	4080	4080	4080	4080	22