KissMeData/016610/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	185500	115655330	4065	4065	4065	4065	170
3	20230912	185400	115655330	4065	4065	4065	4065	0
4	20230912	185300	115655330	4065	4065	4065	4065	0
5	20230912	185200	115655330	4065	4065	4065	4065	0
6	20230912	185100	115655330	4065	4065	4065	4065	0
7	20230912	185000	115655330	4065	4065	4065	4065	0
8	20230912	184900	115655330	4065	4065	4065	4065	0
9	20230912	184800	115655330	4065	4065	4065	4065	0
10	20230912	184700	115655330	4065	4065	4065	4065	0
11	20230912	184600	115655330	4065	4065	4065	4065	0
12	20230912	184500	115655330	4065	4065	4065	4065	0
13	20230912	184400	115655330	4065	4065	4065	4065	0
14	20230912	184300	115655330	4065	4065	4065	4065	0
15	20230912	184200	115655330	4065	4065	4065	4065	0
16	20230912	184100	115655330	4065	4065	4065	4065	0
17	20230912	184000	115655330	4065	4065	4065	4065	0
18	20230912	183900	115655330	4065	4065	4065	4065	0
19	20230912	183800	115655330	4065	4065	4065	4065	0
20	20230912	183700	115655330	4065	4065	4065	4065	0
21	20230912	183600	115655330	4065	4065	4065	4065	0
22	20230912	183500	115655330	4065	4065	4065	4065	0
23	20230912	183400	115655330	4065	4065	4065	4065	0
24	20230912	183300	115655330	4065	4065	4065	4065	0
25	20230912	183200	115655330	4065	4065	4065	4065	0
26	20230912	183100	115655330	4065	4065	4065	4065	0
27	20230912	183000	115655330	4065	4065	4065	4065	0
28	20230912	182900	115655330	4065	4065	4065	4065	0
29	20230912	182800	115655330	4065	4065	4065	4065	0
30	20230912	182700	115655330	4065	4065	4065	4065	0
31	20230912	182600	115655330	4065	4065	4065	4065	0
32	20230912	182500	115655330	4065	4065	4065	4065	170
33	20230912	182400	115655330	4065	4065	4065	4065	0
34	20230912	182300	115655330	4065	4065	4065	4065	0
35	20230912	182200	115655330	4065	4065	4065	4065	0
36	20230912	182100	115655330	4065	4065	4065	4065	0
37	20230912	182000	115655330	4065	4065	4065	4065	0
38	20230912	181900	115655330	4065	4065	4065	4065	0
39	20230912	181800	115655330	4065	4065	4065	4065	0
40	20230912	181700	115655330	4065	4065	4065	4065	0
41	20230912	181600	115655330	4065	4065	4065	4065	0
42	20230912	181500	115655330	4065	4065	4065	4065	0
43	20230912	181400	115655330	4065	4065	4065	4065	0
44	20230912	181300	115655330	4065	4065	4065	4065	0
45	20230912	181200	115655330	4065	4065	4065	4065	0
46	20230912	181100	115655330	4065	4065	4065	4065	0
47	20230912	181000	115655330	4065	4065	4065	4065	0
48	20230912	180900	115655330	4065	4065	4065	4065	0
49	20230912	180800	115655330	4065	4065	4065	4065	0
50	20230912	180700	115655330	4065	4065	4065	4065	0
51	20230912	180600	115655330	4065	4065	4065	4065	0
52	20230912	180500	115655330	4065	4065	4065	4065	0
53	20230912	180400	115655330	4065	4065	4065	4065	0
54	20230912	180300	115655330	4065	4065	4065	4065	0
55	20230912	180200	115655330	4065	4065	4065	4065	0
56	20230912	180100	115655330	4065	4065	4065	4065	0
57	20230912	180000	115655330	4065	4065	4065	4065	0
58	20230912	175900	115655330	4065	4065	4065	4065	0
59	20230912	175800	115655330	4065	4065	4065	4065	0
60	20230912	175700	115655330	4065	4065	4065	4065	0
61	20230912	175600	115655330	4065	4065	4065	4065	0
62	20230912	175500	115655330	4065	4065	4065	4065	170
63	20230912	175400	115655330	4065	4065	4065	4065	0
64	20230912	175300	115655330	4065	4065	4065	4065	0
65	20230912	175200	115655330	4065	4065	4065	4065	0
66	20230912	175100	115655330	4065	4065	4065	4065	0
67	20230912	175000	115655330	4065	4065	4065	4065	0
68	20230912	174900	115655330	4065	4065	4065	4065	0
69	20230912	174800	115655330	4065	4065	4065	4065	0
70	20230912	174700	115655330	4065	4065	4065	4065	0
71	20230912	174600	115655330	4065	4065	4065	4065	0
72	20230912	174500	115655330	4065	4065	4065	4065	0
73	20230912	174400	115655330	4065	4065	4065	4065	0
74	20230912	174300	115655330	4065	4065	4065	4065	0
75	20230912	174200	115655330	4065	4065	4065	4065	0
76	20230912	174100	115655330	4065	4065	4065	4065	0
77	20230912	174000	115655330	4065	4065	4065	4065	0
78	20230912	173900	115655330	4065	4065	4065	4065	0
79	20230912	173800	115655330	4065	4065	4065	4065	0
80	20230912	173700	115655330	4065	4065	4065	4065	0
81	20230912	173600	115655330	4065	4065	4065	4065	0
82	20230912	173500	115655330	4065	4065	4065	4065	0
83	20230912	173400	115655330	4065	4065	4065	4065	0
84	20230912	173300	115655330	4065	4065	4065	4065	0
85	20230912	173200	115655330	4065	4065	4065	4065	0
86	20230912	173100	115655330	4065	4065	4065	4065	0
87	20230912	173000	115655330	4065	4065	4065	4065	0
88	20230912	172900	115655330	4065	4065	4065	4065	0
89	20230912	172800	115655330	4065	4065	4065	4065	0
90	20230912	172700	115655330	4065	4065	4065	4065	0
91	20230912	172600	115655330	4065	4065	4065	4065	0
92	20230912	172500	115655330	4065	4065	4065	4065	170
93	20230912	172400	115655330	4065	4065	4065	4065	0
94	20230912	172300	115655330	4065	4065	4065	4065	0
95	20230912	172200	115655330	4065	4065	4065	4065	0
96	20230912	172100	115655330	4065	4065	4065	4065	0
97	20230912	172000	115655330	4065	4065	4065	4065	0
98	20230912	171900	115655330	4065	4065	4065	4065	0
99	20230912	171800	115655330	4065	4065	4065	4065	0
100	20230912	171700	115655330	4065	4065	4065	4065	0
101	20230912	171600	115655330	4065	4065	4065	4065	0
102	20230912	171500	115655330	4065	4065	4065	4065	0
103	20230912	171400	115655330	4065	4065	4065	4065	0
104	20230912	171300	115655330	4065	4065	4065	4065	0
105	20230912	171200	115655330	4065	4065	4065	4065	0
106	20230912	171100	115655330	4065	4065	4065	4065	0
107	20230912	171000	115655330	4065	4065	4065	4065	0
108	20230912	170900	115655330	4065	4065	4065	4065	0
109	20230912	170800	115655330	4065	4065	4065	4065	0
110	20230912	170700	115655330	4065	4065	4065	4065	0
111	20230912	170600	115655330	4065	4065	4065	4065	0
112	20230912	170500	115655330	4065	4065	4065	4065	0
113	20230912	170400	115655330	4065	4065	4065	4065	0
114	20230912	170300	115655330	4065	4065	4065	4065	0
115	20230912	170200	115655330	4065	4065	4065	4065	0
116	20230912	170100	115655330	4065	4065	4065	4065	0
117	20230912	170000	115655330	4065	4065	4065	4065	0
118	20230912	165900	115655330	4065	4065	4065	4065	0
119	20230912	165800	115655330	4065	4065	4065	4065	0
120	20230912	165700	115655330	4065	4065	4065	4065	0
121	20230912	165600	115655330	4065	4065	4065	4065	0
122	20230912	165500	115655330	4065	4065	4065	4065	170
123	20230912	165400	115655330	4065	4065	4065	4065	0
124	20230912	165300	115655330	4065	4065	4065	4065	0
125	20230912	165200	115655330	4065	4065	4065	4065	0
126	20230912	165100	115655330	4065	4065	4065	4065	0
127	20230912	165000	115655330	4065	4065	4065	4065	0
128	20230912	164900	115655330	4065	4065	4065	4065	0
129	20230912	164800	115655330	4065	4065	4065	4065	0
130	20230912	164700	115655330	4065	4065	4065	4065	0
131	20230912	164600	115655330	4065	4065	4065	4065	0
132	20230912	164500	115655330	4065	4065	4065	4065	0
133	20230912	164400	115655330	4065	4065	4065	4065	0
134	20230912	164300	115655330	4065	4065	4065	4065	0
135	20230912	164200	115655330	4065	4065	4065	4065	0
136	20230912	164100	115655330	4065	4065	4065	4065	0
137	20230912	164000	115655330	4065	4065	4065	4065	0
138	20230912	163900	115655330	4065	4065	4065	4065	0
139	20230912	163800	115655330	4065	4065	4065	4065	0
140	20230912	163700	115655330	4065	4065	4065	4065	0
141	20230912	163600	115655330	4065	4065	4065	4065	0
142	20230912	163500	115655330	4065	4065	4065	4065	0
143	20230912	163400	115655330	4065	4065	4065	4065	0
144	20230912	163300	115655330	4065	4065	4065	4065	0
145	20230912	163200	115655330	4065	4065	4065	4065	0
146	20230912	163100	115655330	4065	4065	4065	4065	0
147	20230912	163000	115655330	4065	4065	4065	4065	0
148	20230912	162900	115655330	4065	4065	4065	4065	0
149	20230912	162800	115655330	4065	4065	4065	4065	0
150	20230912	162700	115655330	4065	4065	4065	4065	0
151	20230912	162600	115655330	4065	4065	4065	4065	0
152	20230912	162500	115655330	4065	4065	4065	4065	170
153	20230912	162400	115655330	4065	4065	4065	4065	0
154	20230912	162300	115655330	4065	4065	4065	4065	0
155	20230912	162200	115655330	4065	4065	4065	4065	0
156	20230912	162100	115655330	4065	4065	4065	4065	0
157	20230912	162000	115655330	4065	4065	4065	4065	0
158	20230912	161900	115655330	4065	4065	4065	4065	0
159	20230912	161800	115655330	4065	4065	4065	4065	0
160	20230912	161700	115655330	4065	4065	4065	4065	0
161	20230912	161600	115655330	4065	4065	4065	4065	0
162	20230912	161500	115655330	4065	4065	4065	4065	0
163	20230912	161400	115655330	4065	4065	4065	4065	0
164	20230912	161300	115655330	4065	4065	4065	4065	0
165	20230912	161200	115655330	4065	4065	4065	4065	0
166	20230912	161100	115655330	4065	4065	4065	4065	0
167	20230912	161000	115655330	4065	4065	4065	4065	0
168	20230912	160900	115655330	4065	4065	4065	4065	0
169	20230912	160800	115655330	4065	4065	4065	4065	0
170	20230912	160700	115655330	4065	4065	4065	4065	0
171	20230912	160600	115655330	4065	4065	4065	4065	0
172	20230912	160500	115655330	4065	4065	4065	4065	0
173	20230912	160400	115655330	4065	4065	4065	4065	0
174	20230912	160300	115655330	4065	4065	4065	4065	0
175	20230912	160200	115655330	4065	4065	4065	4065	0
176	20230912	160100	115655330	4065	4065	4065	4065	0
177	20230912	160000	115655330	4065	4065	4065	4065	0
178	20230912	155900	115655330	4065	4065	4065	4065	0
179	20230912	155800	115655330	4065	4065	4065	4065	0
180	20230912	155700	115655330	4065	4065	4065	4065	0
181	20230912	155600	115655330	4065	4065	4065	4065	0
182	20230912	155500	115655330	4065	4065	4065	4065	170
183	20230912	155400	115655330	4065	4065	4065	4065	0
184	20230912	155300	115655330	4065	4065	4065	4065	0
185	20230912	155200	115655330	4065	4065	4065	4065	0
186	20230912	155100	115655330	4065	4065	4065	4065	0
187	20230912	155000	115655330	4065	4065	4065	4065	0
188	20230912	154900	115655330	4065	4065	4065	4065	0
189	20230912	154800	115655330	4065	4065	4065	4065	0
190	20230912	154700	115655330	4065	4065	4065	4065	0
191	20230912	154600	115655330	4065	4065	4065	4065	0
192	20230912	154500	115655330	4065	4065	4065	4065	0
193	20230912	154400	115655330	4065	4065	4065	4065	0
194	20230912	154300	115655330	4065	4065	4065	4065	0
195	20230912	154200	115655330	4065	4065	4065	4065	0
196	20230912	154100	115655330	4065	4065	4065	4065	0
197	20230912	154000	115655330	4065	4065	4065	4065	0
198	20230912	153900	115655330	4065	4065	4065	4065	0
199	20230912	153800	115655330	4065	4065	4065	4065	0
200	20230912	153700	115655330	4065	4065	4065	4065	0
201	20230912	153600	115655330	4065	4065	4065	4065	0
202	20230912	153500	115655330	4065	4065	4065	4065	0
203	20230912	153400	115655330	4065	4065	4065	4065	0
204	20230912	153300	115655330	4065	4065	4065	4065	0
205	20230912	153200	115655330	4065	4065	4065	4065	0
206	20230912	153100	115655330	4065	4065	4065	4065	0
207	20230912	153000	115655330	4065	4065	4065	4065	170
208	20230912	152900	114964280	4035	4035	4035	4035	0
209	20230912	152800	114964280	4035	4035	4035	4035	0
210	20230912	152700	114964280	4035	4035	4035	4035	0
211	20230912	152600	114964280	4035	4035	4035	4035	0
212	20230912	152500	114964280	4035	4035	4035	4035	0
213	20230912	152400	114964280	4035	4035	4035	4035	0
214	20230912	152300	114964280	4035	4035	4035	4035	0
215	20230912	152200	114964280	4035	4035	4035	4035	0
216	20230912	152100	114964280	4035	4035	4035	4035	0
217	20230912	152000	114964280	4035	4035	4035	4035	0
218	20230912	151900	114964280	4035	4035	4045	4035	20
219	20230912	151800	114883520	4035	4035	4035	4035	7
220	20230912	151700	114855275	4035	4045	4045	4035	2476
221	20230912	151600	104842340	4040	4040	4040	4040	0
222	20230912	151500	104842340	4040	4050	4050	4040	5004
223	20230912	151400	84590780	4050	4055	4055	4050	2463
224	20230912	151300	74605815	4055	4055	4055	4055	0
225	20230912	151200	74605815	4055	4075	4075	4055	68
226	20230912	151100	74328875	4075	4070	4075	4070	2
227	20230912	151000	74320730	4055	4050	4055	4050	23
228	20230912	150900	74227495	4050	4060	4060	4050	577
229	20230912	150800	71885750	4075	4075	4075	4075	0
230	20230912	150700	71885750	4075	4075	4075	4060	15
231	20230912	150600	71824805	4060	4060	4060	4060	0
232	20230912	150500	71824805	4060	4060	4060	4060	0
233	20230912	150400	71824805	4060	4060	4060	4060	0
234	20230912	150300	71824805	4060	4060	4060	4060	0
235	20230912	150200	71824805	4060	4060	4060	4060	2
236	20230912	150100	71816685	4060	4060	4060	4060	0
237	20230912	150000	71816685	4060	4060	4060	4060	0
238	20230912	145900	71816685	4060	4060	4060	4060	0
239	20230912	145800	71816685	4060	4060	4060	4060	0
240	20230912	145700	71816685	4060	4060	4070	4060	13
241	20230912	145600	71763885	4060	4060	4060	4060	0
242	20230912	145500	71763885	4060	4060	4060	4060	0
243	20230912	145400	71763885	4060	4060	4060	4060	10
244	20230912	145300	71723285	4055	4055	4055	4055	0
245	20230912	145200	71723285	4055	4055	4055	4055	0
246	20230912	145100	71723285	4055	4055	4055	4055	1
247	20230912	145000	71719230	4070	4070	4070	4070	0
248	20230912	144900	71719230	4070	4070	4070	4070	0
249	20230912	144800	71719230	4070	4070	4070	4070	0
250	20230912	144700	71719230	4070	4070	4070	4070	1
251	20230912	144600	71715160	4075	4075	4075	4075	0
252	20230912	144500	71715160	4075	4075	4075	4075	0
253	20230912	144400	71715160	4075	4075	4075	4075	0
254	20230912	144300	71715160	4075	4075	4075	4075	0
255	20230912	144200	71715160	4075	4075	4075	4075	0
256	20230912	144100	71715160	4075	4075	4075	4075	0
257	20230912	144000	71715160	4075	4075	4075	4075	0
258	20230912	143900	71715160	4075	4075	4075	4075	0
259	20230912	143800	71715160	4075	4075	4075	4075	0
260	20230912	143700	71715160	4075	4075	4075	4075	0
261	20230912	143600	71715160	4075	4075	4075	4075	0
262	20230912	143500	71715160	4075	4075	4075	4075	0
263	20230912	143400	71715160	4075	4075	4075	4075	0
264	20230912	143300	71715160	4075	4075	4075	4075	0
265	20230912	143200	71715160	4075	4050	4075	4050	215
266	20230912	143100	70842965	4055	4055	4055	4055	0
267	20230912	143000	70842965	4055	4050	4055	4050	596
268	20230912	142900	68429160	4045	4045	4045	4045	0
269	20230912	142800	68429160	4045	4045	4045	4045	0
270	20230912	142700	68429160	4045	4045	4045	4045	0
271	20230912	142600	68429160	4045	4045	4045	4045	36
272	20230912	142500	68283540	4050	4050	4050	4045	86
273	20230912	142400	67935270	4045	4045	4045	4045	2
274	20230912	142300	67927180	4045	4045	4045	4045	0
275	20230912	142200	67927180	4045	4045	4045	4045	0
276	20230912	142100	67927180	4045	4045	4045	4045	0
277	20230912	142000	67927180	4045	4045	4045	4045	29
278	20230912	141900	67809875	4045	4060	4060	4045	645
279	20230912	141800	65197815	4075	4075	4075	4075	0
280	20230912	141700	65197815	4075	4075	4075	4075	0
281	20230912	141600	65197815	4075	4075	4075	4075	0
282	20230912	141500	65197815	4075	4075	4075	4075	0
283	20230912	141400	65197815	4075	4075	4075	4075	0
284	20230912	141300	65197815	4075	4075	4075	4075	0
285	20230912	141200	65197815	4075	4075	4075	4075	0
286	20230912	141100	65197815	4075	4075	4075	4075	0
287	20230912	141000	65197815	4075	4075	4075	4075	4
288	20230912	140900	65181515	4080	4080	4080	4080	0
289	20230912	140800	65181515	4080	4080	4080	4080	0
290	20230912	140700	65181515	4080	4080	4080	4080	0
291	20230912	140600	65181515	4080	4080	4080	4080	0
292	20230912	140500	65181515	4080	4080	4080	4080	0
293	20230912	140400	65181515	4080	4080	4080	4080	0
294	20230912	140300	65181515	4080	4050	4080	4050	99
295	20230912	140200	64780525	4050	4050	4050	4045	774
296	20230912	140100	61646925	4050	4055	4055	4050	741
297	20230912	140000	58645675	4055	4055	4055	4055	313
298	20230912	135900	57376460	4060	4055	4060	4055	2
299	20230912	135800	57368345	4055	4065	4080	4055	51
300	20230912	135700	57160365	4065	4065	4065	4065	2
301	20230912	135600	57152235	4080	4080	4080	4080	0
302	20230912	135500	57152235	4080	4065	4080	4065	2
303	20230912	135400	57144090	4070	4070	4070	4070	0
304	20230912	135300	57144090	4070	4070	4070	4070	0
305	20230912	135200	57144090	4070	4070	4070	4070	0
306	20230912	135100	57144090	4070	4070	4070	4070	0
307	20230912	135000	57144090	4070	4070	4070	4070	0
308	20230912	134900	57144090	4070	4070	4070	4070	0
309	20230912	134800	57144090	4070	4070	4070	4070	0
310	20230912	134700	57144090	4070	4070	4070	4070	0
311	20230912	134600	57144090	4070	4070	4070	4070	0
312	20230912	134500	57144090	4070	4070	4070	4070	0
313	20230912	134400	57144090	4070	4070	4070	4070	0
314	20230912	134300	57144090	4070	4070	4070	4070	0
315	20230912	134200	57144090	4070	4065	4070	4065	3
316	20230912	134100	57131890	4065	4065	4065	4065	0
317	20230912	134000	57131890	4065	4065	4065	4065	0
318	20230912	133900	57131890	4065	4065	4065	4065	0
319	20230912	133800	57131890	4065	4065	4065	4065	5
320	20230912	133700	57111565	4065	4065	4065	4065	0
321	20230912	133600	57111565	4065	4065	4065	4065	1
322	20230912	133500	57107500	4055	4055	4055	4055	0
323	20230912	133400	57107500	4055	4055	4055	4055	0
324	20230912	133300	57107500	4055	4055	4055	4055	0
325	20230912	133200	57107500	4055	4055	4055	4055	0
326	20230912	133100	57107500	4055	4055	4055	4055	0
327	20230912	133000	57107500	4055	4055	4055	4055	0
328	20230912	132900	57107500	4055	4055	4055	4055	0
329	20230912	132800	57107500	4055	4055	4055	4055	0
330	20230912	132700	57107500	4055	4055	4055	4055	0
331	20230912	132600	57107500	4055	4055	4055	4055	0
332	20230912	132500	57107500	4055	4055	4055	4055	0
333	20230912	132400	57107500	4055	4055	4055	4055	0
334	20230912	132300	57107500	4055	4055	4055	4055	0
335	20230912	132200	57107500	4055	4055	4055	4055	2
336	20230912	132100	57099390	4055	4055	4055	4055	0
337	20230912	132000	57099390	4055	4055	4055	4055	0
338	20230912	131900	57099390	4055	4055	4055	4055	0
339	20230912	131800	57099390	4055	4055	4055	4055	0
340	20230912	131700	57099390	4055	4055	4055	4055	0
341	20230912	131600	57099390	4055	4055	4055	4055	0
342	20230912	131500	57099390	4055	4055	4055	4055	0
343	20230912	131400	57099390	4055	4055	4055	4055	0
344	20230912	131300	57099390	4055	4055	4055	4055	0
345	20230912	131200	57099390	4055	4055	4055	4055	0
346	20230912	131100	57099390	4055	4055	4055	4055	59
347	20230912	131000	56860145	4055	4055	4055	4055	4
348	20230912	130900	56843925	4060	4060	4060	4060	0
349	20230912	130800	56843925	4060	4060	4060	4060	0
350	20230912	130700	56843925	4060	4060	4060	4060	0
351	20230912	130600	56843925	4060	4060	4060	4060	0
352	20230912	130500	56843925	4060	4060	4060	4060	1
353	20230912	130400	56839865	4060	4060	4060	4060	0
354	20230912	130300	56839865	4060	4055	4060	4055	386
355	20230912	130200	55273260	4050	4050	4050	4050	0
356	20230912	130100	55273260	4050	4050	4050	4050	0
357	20230912	130000	55273260	4050	4050	4050	4050	0
358	20230912	125900	55273260	4050	4050	4050	4050	0
359	20230912	125800	55273260	4050	4050	4050	4050	0
360	20230912	125700	55273260	4050	4050	4050	4050	0
361	20230912	125600	55273260	4050	4050	4050	4050	0
362	20230912	125500	55273260	4050	4050	4050	4050	0
363	20230912	125400	55273260	4050	4050	4050	4050	0
364	20230912	125300	55273260	4050	4050	4050	4050	19
365	20230912	125200	55196310	4050	4050	4050	4050	0
366	20230912	125100	55196310	4050	4050	4050	4050	0
367	20230912	125000	55196310	4050	4050	4050	4050	0
368	20230912	124900	55196310	4050	4055	4055	4050	113
369	20230912	124800	54738115	4050	4050	4050	4050	0
370	20230912	124700	54738115	4050	4055	4055	4050	16
371	20230912	124600	54673300	4055	4050	4060	4050	134
372	20230912	124500	54129965	4050	4050	4050	4050	94
373	20230912	124400	53749265	4055	4055	4055	4055	7
374	20230912	124300	53720880	4055	4055	4055	4055	0
375	20230912	124200	53720880	4055	4055	4055	4055	0
376	20230912	124100	53720880	4055	4055	4055	4055	363
377	20230912	124000	52248915	4055	4055	4055	4055	207
378	20230912	123900	51409530	4050	4050	4050	4050	0
379	20230912	123800	51409530	4050	4050	4050	4050	3
380	20230912	123700	51397380	4055	4055	4055	4055	0
381	20230912	123600	51397380	4055	4055	4055	4055	0
382	20230912	123500	51397380	4055	4055	4055	4055	0
383	20230912	123400	51397380	4055	4055	4055	4055	0
384	20230912	123300	51397380	4055	4055	4055	4055	2
385	20230912	123200	51389270	4050	4050	4050	4050	0
386	20230912	123100	51389270	4050	4050	4050	4050	0
387	20230912	123000	51389270	4050	4050	4050	4050	0
388	20230912	122900	51389270	4050	4050	4050	4050	0
389	20230912	122800	51389270	4050	4055	4055	4050	46
390	20230912	122700	51202960	4050	4050	4050	4050	0
391	20230912	122600	51202960	4050	4050	4050	4050	1
392	20230912	122500	51198910	4050	4050	4050	4050	0
393	20230912	122400	51198910	4050	4050	4050	4050	0
394	20230912	122300	51198910	4050	4050	4050	4050	0
395	20230912	122200	51198910	4050	4050	4050	4050	0
396	20230912	122100	51198910	4050	4050	4050	4050	0
397	20230912	122000	51198910	4050	4050	4050	4050	0
398	20230912	121900	51198910	4050	4050	4050	4050	1
399	20230912	121800	51194860	4055	4055	4055	4055	0
400	20230912	121700	51194860	4055	4055	4055	4055	0
401	20230912	121600	51194860	4055	4055	4055	4055	0
402	20230912	121500	51194860	4055	4055	4055	4055	1200
403	20230912	121400	46328860	4055	4055	4055	4055	9
404	20230912	121300	46292365	4050	4075	4075	4050	2462
405	20230912	121200	36300710	4080	4080	4080	4080	0
406	20230912	121100	36300710	4080	4080	4080	4080	0
407	20230912	121000	36300710	4080	4080	4080	4080	0
408	20230912	120900	36300710	4080	4080	4080	4080	0
409	20230912	120800	36300710	4080	4080	4080	4080	0
410	20230912	120700	36300710	4080	4080	4080	4080	0
411	20230912	120600	36300710	4080	4080	4080	4080	0
412	20230912	120500	36300710	4080	4080	4080	4080	0
413	20230912	120400	36300710	4080	4080	4080	4080	0
414	20230912	120300	36300710	4080	4080	4080	4080	0
415	20230912	120200	36300710	4080	4080	4080	4080	0
416	20230912	120100	36300710	4080	4080	4080	4080	0
417	20230912	120000	36300710	4080	4080	4080	4080	0
418	20230912	115900	36300710	4080	4080	4080	4080	0
419	20230912	115800	36300710	4080	4080	4080	4080	0
420	20230912	115700	36300710	4080	4080	4080	4080	0
421	20230912	115600	36300710	4080	4080	4080	4080	0
422	20230912	115500	36300710	4080	4080	4080	4080	0
423	20230912	115400	36300710	4080	4080	4080	4080	0
424	20230912	115300	36300710	4080	4080	4080	4080	0
425	20230912	115200	36300710	4080	4080	4080	4080	0
426	20230912	115100	36300710	4080	4080	4080	4080	0
427	20230912	115000	36300710	4080	4080	4080	4080	0
428	20230912	114900	36300710	4080	4080	4080	4080	0
429	20230912	114800	36300710	4080	4080	4080	4080	0
430	20230912	114700	36300710	4080	4080	4080	4080	0
431	20230912	114600	36300710	4080	4080	4080	4080	0
432	20230912	114500	36300710	4080	4080	4080	4080	0
433	20230912	114400	36300710	4080	4080	4080	4080	0
434	20230912	114300	36300710	4080	4080	4080	4080	0
435	20230912	114200	36300710	4080	4080	4080	4080	0
436	20230912	114100	36300710	4080	4080	4080	4080	1
437	20230912	114000	36296630	4075	4075	4075	4075	2
438	20230912	113900	36288480	4075	4075	4075	4075	0
439	20230912	113800	36288480	4075	4075	4075	4075	69
440	20230912	113700	36007305	4075	4075	4075	4075	0
441	20230912	113600	36007305	4075	4075	4075	4075	0
442	20230912	113500	36007305	4075	4075	4075	4075	0
443	20230912	113400	36007305	4075	4075	4075	4075	0
444	20230912	113300	36007305	4075	4075	4075	4075	0
445	20230912	113200	36007305	4075	4080	4080	4075	18
446	20230912	113100	35933950	4075	4075	4075	4075	0
447	20230912	113000	35933950	4075	4075	4075	4075	0
448	20230912	112900	35933950	4075	4075	4075	4075	0
449	20230912	112800	35933950	4075	4075	4075	4075	0
450	20230912	112700	35933950	4075	4075	4075	4075	0
451	20230912	112600	35933950	4075	4075	4075	4075	0
452	20230912	112500	35933950	4075	4075	4075	4075	0
453	20230912	112400	35933950	4075	4075	4075	4075	0
454	20230912	112300	35933950	4075	4075	4075	4075	0
455	20230912	112200	35933950	4075	4075	4075	4075	0
456	20230912	112100	35933950	4075	4075	4075	4075	0
457	20230912	112000	35933950	4075	4075	4075	4075	0
458	20230912	111900	35933950	4075	4075	4075	4075	14
459	20230912	111800	35876900	4075	4075	4075	4075	2
460	20230912	111700	35868750	4075	4075	4075	4075	0
461	20230912	111600	35868750	4075	4075	4075	4075	0
462	20230912	111500	35868750	4075	4085	4090	4075	196
463	20230912	111400	35068220	4085	4075	4085	4075	23
464	20230912	111300	34974275	4065	4085	4085	4065	120
465	20230912	111200	34484460	4080	4080	4080	4080	36
466	20230912	111100	34337580	4080	4080	4080	4080	63
467	20230912	111000	34080540	4060	4080	4080	4060	105
468	20230912	110900	33652220	4080	4080	4080	4080	0
469	20230912	110800	33652220	4080	4080	4080	4080	0
470	20230912	110700	33652220	4080	4080	4080	4080	0
471	20230912	110600	33652220	4080	4080	4080	4080	5
472	20230912	110500	33631820	4080	4080	4080	4080	0
473	20230912	110400	33631820	4080	4080	4080	4080	55
474	20230912	110300	33407420	4075	4080	4080	4075	2
475	20230912	110200	33399265	4075	4080	4080	4075	13
476	20230912	110100	33346240	4075	4075	4075	4075	1
477	20230912	110000	33342165	4065	4065	4065	4065	0
478	20230912	105900	33342165	4065	4065	4065	4065	0
479	20230912	105800	33342165	4065	4065	4065	4065	0
480	20230912	105700	33342165	4065	4065	4065	4065	0
481	20230912	105600	33342165	4065	4065	4065	4065	0
482	20230912	105500	33342165	4065	4065	4065	4065	0
483	20230912	105400	33342165	4065	4065	4065	4065	0
484	20230912	105300	33342165	4065	4065	4065	4065	0
485	20230912	105200	33342165	4065	4065	4065	4065	0
486	20230912	105100	33342165	4065	4065	4065	4065	0
487	20230912	105000	33342165	4065	4065	4065	4065	0
488	20230912	104900	33342165	4065	4065	4065	4065	0
489	20230912	104800	33342165	4065	4065	4065	4065	0
490	20230912	104700	33342165	4065	4065	4065	4065	0
491	20230912	104600	33342165	4065	4065	4065	4065	0
492	20230912	104500	33342165	4065	4065	4065	4065	0
493	20230912	104400	33342165	4065	4065	4065	4065	0
494	20230912	104300	33342165	4065	4065	4065	4065	0
495	20230912	104200	33342165	4065	4065	4065	4065	0
496	20230912	104100	33342165	4065	4060	4065	4060	2
497	20230912	104000	33334040	4060	4060	4060	4060	0
498	20230912	103900	33334040	4060	4060	4060	4060	30
499	20230912	103800	33212240	4075	4070	4075	4070	30
500	20230912	103700	33090065	4060	4070	4070	4060	35
501	20230912	103600	32947915	4070	4070	4070	4070	0
502	20230912	103500	32947915	4070	4070	4070	4070	1
503	20230912	103400	32943845	4060	4060	4060	4060	0
504	20230912	103300	32943845	4060	4060	4060	4060	0
505	20230912	103200	32943845	4060	4060	4060	4060	0
506	20230912	103100	32943845	4060	4060	4060	4060	19
507	20230912	103000	32866705	4060	4060	4060	4060	0
508	20230912	102900	32866705	4060	4060	4060	4060	0
509	20230912	102800	32866705	4060	4060	4060	4060	0
510	20230912	102700	32866705	4060	4060	4060	4060	0
511	20230912	102600	32866705	4060	4060	4060	4060	0
512	20230912	102500	32866705	4060	4060	4060	4060	0
513	20230912	102400	32866705	4060	4060	4060	4060	28
514	20230912	102300	32753025	4060	4060	4060	4060	136
515	20230912	102200	32200865	4060	4060	4060	4060	0
516	20230912	102100	32200865	4060	4060	4060	4060	0
517	20230912	102000	32200865	4060	4060	4060	4060	0
518	20230912	101900	32200865	4060	4060	4060	4060	0
519	20230912	101800	32200865	4060	4060	4060	4060	1
520	20230912	101700	32196805	4050	4060	4060	4050	26
521	20230912	101600	32091475	4060	4060	4060	4060	0
522	20230912	101500	32091475	4060	4060	4060	4060	0
523	20230912	101400	32091475	4060	4060	4060	4060	0
524	20230912	101300	32091475	4060	4060	4060	4060	0
525	20230912	101200	32091475	4060	4060	4060	4060	0
526	20230912	101100	32091475	4060	4060	4060	4060	3
527	20230912	101000	32079295	4060	4060	4060	4060	0
528	20230912	100900	32079295	4060	4060	4060	4060	0
529	20230912	100800	32079295	4060	4060	4060	4060	0
530	20230912	100700	32079295	4060	4060	4060	4060	4
531	20230912	100600	32063055	4060	4060	4060	4060	0
532	20230912	100500	32063055	4060	4060	4060	4060	0
533	20230912	100400	32063055	4060	4060	4060	4060	0
534	20230912	100300	32063055	4060	4060	4060	4060	0
535	20230912	100200	32063055	4060	4060	4060	4060	2
536	20230912	100100	32054935	4060	4060	4060	4060	0
537	20230912	100000	32054935	4060	4060	4060	4060	0
538	20230912	095900	32054935	4060	4060	4060	4060	0
539	20230912	095800	32054935	4060	4060	4060	4060	0
540	20230912	095700	32054935	4060	4060	4060	4060	0
541	20230912	095600	32054935	4060	4055	4060	4050	201
542	20230912	095500	31239955	4055	4055	4055	4055	116
543	20230912	095400	30769575	4055	4055	4055	4055	0
544	20230912	095300	30769575	4055	4055	4055	4050	3
545	20230912	095200	30757415	4055	4055	4055	4055	0
546	20230912	095100	30757415	4055	4055	4055	4055	0
547	20230912	095000	30757415	4055	4055	4055	4055	0
548	20230912	094900	30757415	4055	4050	4055	4050	209
549	20230912	094800	29910960	4045	4050	4050	4045	59
550	20230912	094700	29672015	4050	4045	4050	4045	232
551	20230912	094600	28732665	4050	4050	4050	4050	80
552	20230912	094500	28408665	4045	4050	4055	4045	505
553	20230912	094400	26363500	4050	4050	4050	4050	94
554	20230912	094300	25982800	4050	4055	4055	4050	242
555	20230912	094200	25002300	4055	4050	4055	4050	16
556	20230912	094100	24937465	4055	4055	4055	4055	2
557	20230912	094000	24929355	4055	4055	4055	4055	2
558	20230912	093900	24921245	4055	4050	4055	4050	27
559	20230912	093800	24811765	4050	4055	4055	4050	1639
560	20230912	093700	18172555	4055	4055	4055	4055	0
561	20230912	093600	18172555	4055	4060	4060	4055	194
562	20230912	093500	17385450	4070	4070	4070	4070	0
563	20230912	093400	17385450	4070	4070	4070	4070	1
564	20230912	093300	17381380	4070	4070	4070	4070	0
565	20230912	093200	17381380	4070	4070	4070	4070	1
566	20230912	093100	17377310	4065	4065	4065	4065	82
567	20230912	093000	17043980	4065	4065	4065	4065	1
568	20230912	092900	17039915	4060	4060	4060	4060	7
569	20230912	092800	17011495	4060	4065	4065	4060	98
570	20230912	092700	16613165	4060	4070	4070	4060	587
571	20230912	092600	14224935	4075	4065	4075	4065	98
572	20230912	092500	13826535	4065	4065	4065	4065	0
573	20230912	092400	13826535	4065	4065	4065	4065	58
574	20230912	092300	13590765	4065	4065	4065	4065	128
575	20230912	092200	13070445	4080	4080	4080	4080	1000
576	20230912	092100	8990445	4080	4080	4080	4080	0
577	20230912	092000	8990445	4080	4065	4080	4060	2002
578	20230912	091900	842885	4065	4070	4070	4065	147
579	20230912	091800	244600	4080	4080	4080	4080	0
580	20230912	091700	244600	4080	4080	4080	4080	0
581	20230912	091600	244600	4080	4080	4080	4080	2
582	20230912	091500	236440	4080	4080	4080	4080	1
583	20230912	091400	232360	4070	4070	4070	4070	0
584	20230912	091300	232360	4070	4075	4075	4070	4
585	20230912	091200	216065	4075	4075	4075	4070	3
586	20230912	091100	203845	4075	4080	4080	4075	26
587	20230912	091000	97770	4080	4080	4080	4080	0
588	20230912	090900	97770	4080	4080	4080	4080	2
589	20230912	090800	89610	4080	4080	4080	4080	2
590	20230912	090700	81450	4080	4080	4080	4080	1
591	20230912	090600	77370	4080	4080	4080	4080	0
592	20230912	090500	77370	4080	4080	4080	4080	3
593	20230912	090400	65130	4080	4080	4080	4080	1
594	20230912	090300	61050	4070	4070	4070	4070	0
595	20230912	090200	61050	4070	4070	4070	4070	0
596	20230912	090100	61050	4070	4070	4070	4070	0
597	20230912	090000	61050	4070	4070	4070	4070	15