KissMeData/016610/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	185400	72833155	4060	4060	4060	4060	373
3	20230914	185300	72833155	4060	4060	4060	4060	0
4	20230914	185200	72833155	4060	4060	4060	4060	0
5	20230914	185100	72833155	4060	4060	4060	4060	0
6	20230914	185000	72833155	4060	4060	4060	4060	0
7	20230914	184900	72833155	4060	4060	4060	4060	0
8	20230914	184800	72833155	4060	4060	4060	4060	0
9	20230914	184700	72833155	4060	4060	4060	4060	0
10	20230914	184600	72833155	4060	4060	4060	4060	0
11	20230914	184500	72833155	4060	4060	4060	4060	0
12	20230914	184400	72833155	4060	4060	4060	4060	0
13	20230914	184300	72833155	4060	4060	4060	4060	0
14	20230914	184200	72833155	4060	4060	4060	4060	0
15	20230914	184100	72833155	4060	4060	4060	4060	0
16	20230914	184000	72833155	4060	4060	4060	4060	0
17	20230914	183900	72833155	4060	4060	4060	4060	0
18	20230914	183800	72833155	4060	4060	4060	4060	0
19	20230914	183700	72833155	4060	4060	4060	4060	0
20	20230914	183600	72833155	4060	4060	4060	4060	0
21	20230914	183500	72833155	4060	4060	4060	4060	0
22	20230914	183400	72833155	4060	4060	4060	4060	0
23	20230914	183300	72833155	4060	4060	4060	4060	0
24	20230914	183200	72833155	4060	4060	4060	4060	0
25	20230914	183100	72833155	4060	4060	4060	4060	0
26	20230914	183000	72833155	4060	4060	4060	4060	0
27	20230914	182900	72833155	4060	4060	4060	4060	0
28	20230914	182800	72833155	4060	4060	4060	4060	0
29	20230914	182700	72833155	4060	4060	4060	4060	0
30	20230914	182600	72833155	4060	4060	4060	4060	0
31	20230914	182500	72833155	4060	4060	4060	4060	0
32	20230914	182400	72833155	4060	4060	4060	4060	373
33	20230914	182300	72833155	4060	4060	4060	4060	0
34	20230914	182200	72833155	4060	4060	4060	4060	0
35	20230914	182100	72833155	4060	4060	4060	4060	0
36	20230914	182000	72833155	4060	4060	4060	4060	0
37	20230914	181900	72833155	4060	4060	4060	4060	0
38	20230914	181800	72833155	4060	4060	4060	4060	0
39	20230914	181700	72833155	4060	4060	4060	4060	0
40	20230914	181600	72833155	4060	4060	4060	4060	0
41	20230914	181500	72833155	4060	4060	4060	4060	0
42	20230914	181400	72833155	4060	4060	4060	4060	0
43	20230914	181300	72833155	4060	4060	4060	4060	0
44	20230914	181200	72833155	4060	4060	4060	4060	0
45	20230914	181100	72833155	4060	4060	4060	4060	0
46	20230914	181000	72833155	4060	4060	4060	4060	0
47	20230914	180900	72833155	4060	4060	4060	4060	0
48	20230914	180800	72833155	4060	4060	4060	4060	0
49	20230914	180700	72833155	4060	4060	4060	4060	0
50	20230914	180600	72833155	4060	4060	4060	4060	0
51	20230914	180500	72833155	4060	4060	4060	4060	0
52	20230914	180400	72833155	4060	4060	4060	4060	0
53	20230914	180300	72833155	4060	4060	4060	4060	0
54	20230914	180200	72833155	4060	4060	4060	4060	0
55	20230914	180100	72833155	4060	4060	4060	4060	0
56	20230914	180000	72833155	4060	4060	4060	4060	0
57	20230914	175900	72833155	4060	4060	4060	4060	0
58	20230914	175800	72833155	4060	4060	4060	4060	0
59	20230914	175700	72833155	4060	4060	4060	4060	0
60	20230914	175600	72833155	4060	4060	4060	4060	0
61	20230914	175500	72833155	4060	4060	4060	4060	0
62	20230914	175400	72833155	4060	4060	4060	4060	373
63	20230914	175300	72833155	4060	4060	4060	4060	0
64	20230914	175200	72833155	4060	4060	4060	4060	0
65	20230914	175100	72833155	4060	4060	4060	4060	0
66	20230914	175000	72833155	4060	4060	4060	4060	0
67	20230914	174900	72833155	4060	4060	4060	4060	0
68	20230914	174800	72833155	4060	4060	4060	4060	0
69	20230914	174700	72833155	4060	4060	4060	4060	0
70	20230914	174600	72833155	4060	4060	4060	4060	0
71	20230914	174500	72833155	4060	4060	4060	4060	0
72	20230914	174400	72833155	4060	4060	4060	4060	0
73	20230914	174300	72833155	4060	4060	4060	4060	0
74	20230914	174200	72833155	4060	4060	4060	4060	0
75	20230914	174100	72833155	4060	4060	4060	4060	0
76	20230914	174000	72833155	4060	4060	4060	4060	0
77	20230914	173900	72833155	4060	4060	4060	4060	0
78	20230914	173800	72833155	4060	4060	4060	4060	0
79	20230914	173700	72833155	4060	4060	4060	4060	0
80	20230914	173600	72833155	4060	4060	4060	4060	0
81	20230914	173500	72833155	4060	4060	4060	4060	0
82	20230914	173400	72833155	4060	4060	4060	4060	0
83	20230914	173300	72833155	4060	4060	4060	4060	0
84	20230914	173200	72833155	4060	4060	4060	4060	0
85	20230914	173100	72833155	4060	4060	4060	4060	0
86	20230914	173000	72833155	4060	4060	4060	4060	0
87	20230914	172900	72833155	4060	4060	4060	4060	0
88	20230914	172800	72833155	4060	4060	4060	4060	0
89	20230914	172700	72833155	4060	4060	4060	4060	0
90	20230914	172600	72833155	4060	4060	4060	4060	0
91	20230914	172500	72833155	4060	4060	4060	4060	0
92	20230914	172400	72833155	4060	4060	4060	4060	373
93	20230914	172300	72833155	4060	4060	4060	4060	0
94	20230914	172200	72833155	4060	4060	4060	4060	0
95	20230914	172100	72833155	4060	4060	4060	4060	0
96	20230914	172000	72833155	4060	4060	4060	4060	0
97	20230914	171900	72833155	4060	4060	4060	4060	0
98	20230914	171800	72833155	4060	4060	4060	4060	0
99	20230914	171700	72833155	4060	4060	4060	4060	0
100	20230914	171600	72833155	4060	4060	4060	4060	0
101	20230914	171500	72833155	4060	4060	4060	4060	0
102	20230914	171400	72833155	4060	4060	4060	4060	0
103	20230914	171300	72833155	4060	4060	4060	4060	0
104	20230914	171200	72833155	4060	4060	4060	4060	0
105	20230914	171100	72833155	4060	4060	4060	4060	0
106	20230914	171000	72833155	4060	4060	4060	4060	0
107	20230914	170900	72833155	4060	4060	4060	4060	0
108	20230914	170800	72833155	4060	4060	4060	4060	0
109	20230914	170700	72833155	4060	4060	4060	4060	0
110	20230914	170600	72833155	4060	4060	4060	4060	0
111	20230914	170500	72833155	4060	4060	4060	4060	0
112	20230914	170400	72833155	4060	4060	4060	4060	0
113	20230914	170300	72833155	4060	4060	4060	4060	0
114	20230914	170200	72833155	4060	4060	4060	4060	0
115	20230914	170100	72833155	4060	4060	4060	4060	0
116	20230914	170000	72833155	4060	4060	4060	4060	0
117	20230914	165900	72833155	4060	4060	4060	4060	0
118	20230914	165800	72833155	4060	4060	4060	4060	0
119	20230914	165700	72833155	4060	4060	4060	4060	0
120	20230914	165600	72833155	4060	4060	4060	4060	0
121	20230914	165500	72833155	4060	4060	4060	4060	0
122	20230914	165400	72833155	4060	4060	4060	4060	373
123	20230914	165300	72833155	4060	4060	4060	4060	0
124	20230914	165200	72833155	4060	4060	4060	4060	0
125	20230914	165100	72833155	4060	4060	4060	4060	0
126	20230914	165000	72833155	4060	4060	4060	4060	0
127	20230914	164900	72833155	4060	4060	4060	4060	0
128	20230914	164800	72833155	4060	4060	4060	4060	0
129	20230914	164700	72833155	4060	4060	4060	4060	0
130	20230914	164600	72833155	4060	4060	4060	4060	0
131	20230914	164500	72833155	4060	4060	4060	4060	0
132	20230914	164400	72833155	4060	4060	4060	4060	0
133	20230914	164300	72833155	4060	4060	4060	4060	0
134	20230914	164200	72833155	4060	4060	4060	4060	0
135	20230914	164100	72833155	4060	4060	4060	4060	0
136	20230914	164000	72833155	4060	4060	4060	4060	0
137	20230914	163900	72833155	4060	4060	4060	4060	0
138	20230914	163800	72833155	4060	4060	4060	4060	0
139	20230914	163700	72833155	4060	4060	4060	4060	0
140	20230914	163600	72833155	4060	4060	4060	4060	0
141	20230914	163500	72833155	4060	4060	4060	4060	0
142	20230914	163400	72833155	4060	4060	4060	4060	0
143	20230914	163300	72833155	4060	4060	4060	4060	0
144	20230914	163200	72833155	4060	4060	4060	4060	0
145	20230914	163100	72833155	4060	4060	4060	4060	0
146	20230914	163000	72833155	4060	4060	4060	4060	0
147	20230914	162900	72833155	4060	4060	4060	4060	0
148	20230914	162800	72833155	4060	4060	4060	4060	0
149	20230914	162700	72833155	4060	4060	4060	4060	0
150	20230914	162600	72833155	4060	4060	4060	4060	0
151	20230914	162500	72833155	4060	4060	4060	4060	0
152	20230914	162400	72833155	4060	4060	4060	4060	373
153	20230914	162300	72833155	4060	4060	4060	4060	0
154	20230914	162200	72833155	4060	4060	4060	4060	0
155	20230914	162100	72833155	4060	4060	4060	4060	0
156	20230914	162000	72833155	4060	4060	4060	4060	0
157	20230914	161900	72833155	4060	4060	4060	4060	0
158	20230914	161800	72833155	4060	4060	4060	4060	0
159	20230914	161700	72833155	4060	4060	4060	4060	0
160	20230914	161600	72833155	4060	4060	4060	4060	0
161	20230914	161500	72833155	4060	4060	4060	4060	0
162	20230914	161400	72833155	4060	4060	4060	4060	0
163	20230914	161300	72833155	4060	4060	4060	4060	0
164	20230914	161200	72833155	4060	4060	4060	4060	0
165	20230914	161100	72833155	4060	4060	4060	4060	0
166	20230914	161000	72833155	4060	4060	4060	4060	0
167	20230914	160900	72833155	4060	4060	4060	4060	0
168	20230914	160800	72833155	4060	4060	4060	4060	0
169	20230914	160700	72833155	4060	4060	4060	4060	0
170	20230914	160600	72833155	4060	4060	4060	4060	0
171	20230914	160500	72833155	4060	4060	4060	4060	0
172	20230914	160400	72833155	4060	4060	4060	4060	0
173	20230914	160300	72833155	4060	4060	4060	4060	0
174	20230914	160200	72833155	4060	4060	4060	4060	0
175	20230914	160100	72833155	4060	4060	4060	4060	0
176	20230914	160000	72833155	4060	4060	4060	4060	0
177	20230914	155900	72833155	4060	4060	4060	4060	0
178	20230914	155800	72833155	4060	4060	4060	4060	0
179	20230914	155700	72833155	4060	4060	4060	4060	0
180	20230914	155600	72833155	4060	4060	4060	4060	0
181	20230914	155500	72833155	4060	4060	4060	4060	0
182	20230914	155400	72833155	4060	4060	4060	4060	373
183	20230914	155300	72833155	4060	4060	4060	4060	0
184	20230914	155200	72833155	4060	4060	4060	4060	0
185	20230914	155100	72833155	4060	4060	4060	4060	0
186	20230914	155000	72833155	4060	4060	4060	4060	0
187	20230914	154900	72833155	4060	4060	4060	4060	0
188	20230914	154800	72833155	4060	4060	4060	4060	0
189	20230914	154700	72833155	4060	4060	4060	4060	0
190	20230914	154600	72833155	4060	4060	4060	4060	0
191	20230914	154500	72833155	4060	4060	4060	4060	0
192	20230914	154400	72833155	4060	4060	4060	4060	0
193	20230914	154300	72833155	4060	4060	4060	4060	0
194	20230914	154200	72833155	4060	4060	4060	4060	0
195	20230914	154100	72833155	4060	4060	4060	4060	0
196	20230914	154000	72833155	4060	4060	4060	4060	0
197	20230914	153900	72833155	4060	4060	4060	4060	0
198	20230914	153800	72833155	4060	4060	4060	4060	0
199	20230914	153700	72833155	4060	4060	4060	4060	0
200	20230914	153600	72833155	4060	4060	4060	4060	0
201	20230914	153500	72833155	4060	4060	4060	4060	0
202	20230914	153400	72833155	4060	4060	4060	4060	0
203	20230914	153300	72833155	4060	4060	4060	4060	0
204	20230914	153200	72833155	4060	4060	4060	4060	0
205	20230914	153100	72833155	4060	4060	4060	4060	0
206	20230914	153000	72833155	4060	4060	4060	4060	373
207	20230914	152900	71318775	4050	4050	4050	4050	0
208	20230914	152800	71318775	4050	4050	4050	4050	0
209	20230914	152700	71318775	4050	4050	4050	4050	0
210	20230914	152600	71318775	4050	4050	4050	4050	0
211	20230914	152500	71318775	4050	4050	4050	4050	0
212	20230914	152400	71318775	4050	4050	4050	4050	0
213	20230914	152300	71318775	4050	4050	4050	4050	0
214	20230914	152200	71318775	4050	4050	4050	4050	0
215	20230914	152100	71318775	4050	4050	4050	4050	0
216	20230914	152000	71318775	4050	4050	4050	4050	0
217	20230914	151900	71318775	4050	4050	4050	4050	215
218	20230914	151800	70448025	4060	4055	4060	4055	202
219	20230914	151700	69628115	4055	4055	4055	4055	3
220	20230914	151600	69615950	4055	4055	4055	4055	103
221	20230914	151500	69198285	4055	4055	4055	4055	2
222	20230914	151400	69190175	4060	4055	4060	4055	119
223	20230914	151300	68707610	4055	4055	4055	4055	3
224	20230914	151200	68695445	4055	4050	4055	4050	30
225	20230914	151100	68573920	4055	4050	4055	4050	187
226	20230914	151000	67816555	4055	4055	4055	4055	6
227	20230914	150900	67792225	4050	4060	4060	4050	4
228	20230914	150800	67776005	4050	4060	4060	4050	20
229	20230914	150700	67694975	4060	4060	4060	4060	2
230	20230914	150600	67686855	4060	4060	4060	4060	13
231	20230914	150500	67634075	4060	4060	4060	4060	0
232	20230914	150400	67634075	4060	4060	4060	4060	0
233	20230914	150300	67634075	4060	4060	4060	4060	2
234	20230914	150200	67625955	4060	4060	4060	4060	5
235	20230914	150100	67605655	4060	4060	4060	4060	2
236	20230914	150000	67597535	4060	4060	4060	4060	3
237	20230914	145900	67585355	4060	4060	4060	4050	158
238	20230914	145800	66945405	4060	4060	4060	4060	2
239	20230914	145700	66937285	4060	4060	4060	4060	3
240	20230914	145600	66925105	4060	4060	4060	4060	3
241	20230914	145500	66912925	4060	4060	4060	4060	5
242	20230914	145400	66892625	4060	4060	4060	4060	2
243	20230914	145300	66884505	4060	4060	4060	4060	3
244	20230914	145200	66872325	4060	4060	4060	4060	5
245	20230914	145100	66852025	4060	4060	4060	4060	2
246	20230914	145000	66843905	4060	4060	4060	4060	3
247	20230914	144900	66831725	4060	4060	4060	4060	3
248	20230914	144800	66819545	4060	4060	4060	4060	5
249	20230914	144700	66799245	4060	4060	4060	4060	3
250	20230914	144600	66787065	4060	4060	4060	4060	2
251	20230914	144500	66778945	4060	4060	4060	4060	310
252	20230914	144400	65520345	4060	4060	4060	4060	0
253	20230914	144300	65520345	4060	4060	4060	4060	100
254	20230914	144200	65114345	4060	4060	4060	4060	3
255	20230914	144100	65102165	4060	4060	4060	4060	5
256	20230914	144000	65081865	4060	4060	4060	4060	8
257	20230914	143900	65049385	4060	4060	4060	4060	2
258	20230914	143800	65041265	4060	4060	4060	4060	3
259	20230914	143700	65029085	4060	4060	4060	4060	5
260	20230914	143600	65008785	4060	4060	4060	4060	2
261	20230914	143500	65000665	4060	4060	4060	4060	3
262	20230914	143400	64988485	4055	4060	4060	4055	241
263	20230914	143300	64011215	4050	4060	4060	4050	3
264	20230914	143200	63999045	4060	4060	4060	4060	107
265	20230914	143100	63564625	4060	4060	4065	4060	1210
266	20230914	143000	58648780	4060	4060	4060	4060	5
267	20230914	142900	58628480	4060	4060	4060	4060	3
268	20230914	142800	58616300	4060	4060	4060	4060	1023
269	20230914	142700	54462920	4060	4060	4060	4060	3
270	20230914	142600	54450740	4060	4060	4060	4060	5
271	20230914	142500	54430440	4060	4060	4060	4060	3
272	20230914	142400	54418260	4060	4060	4060	4060	2
273	20230914	142300	54410140	4060	4060	4060	4060	5
274	20230914	142200	54389840	4060	4060	4060	4060	3
275	20230914	142100	54377660	4060	4060	4060	4060	2
276	20230914	142000	54369540	4060	4060	4060	4060	3
277	20230914	141900	54357360	4060	4060	4060	4060	5
278	20230914	141800	54337060	4060	4060	4060	4060	2
279	20230914	141700	54328940	4060	4060	4060	4060	3
280	20230914	141600	54316760	4060	4060	4060	4060	5
281	20230914	141500	54296460	4060	4060	4060	4060	2
282	20230914	141400	54288340	4060	4060	4060	4060	3
283	20230914	141300	54276160	4060	4060	4060	4060	3
284	20230914	141200	54263980	4060	4060	4060	4060	5
285	20230914	141100	54243680	4060	4060	4060	4060	2
286	20230914	141000	54235560	4060	4060	4060	4060	3
287	20230914	140900	54223380	4060	4060	4060	4060	2
288	20230914	140800	54215260	4060	4060	4060	4060	5
289	20230914	140700	54194960	4060	4060	4060	4060	3
290	20230914	140600	54182780	4060	4060	4060	4060	2
291	20230914	140500	54174660	4060	4060	4060	4060	5
292	20230914	140400	54154360	4060	4060	4060	4060	3
293	20230914	140300	54142180	4060	4060	4060	4060	2
294	20230914	140200	54134060	4060	4060	4060	4060	3
295	20230914	140100	54121880	4060	4060	4060	4060	5
296	20230914	140000	54101580	4060	4060	4060	4060	2
297	20230914	135900	54093460	4060	4060	4060	4060	0
298	20230914	135800	54093460	4060	4060	4060	4060	0
299	20230914	135700	54093460	4060	4060	4060	4060	0
300	20230914	135600	54093460	4060	4060	4060	4060	0
301	20230914	135500	54093460	4060	4060	4060	4060	0
302	20230914	135400	54093460	4060	4060	4060	4060	0
303	20230914	135300	54093460	4060	4060	4060	4060	0
304	20230914	135200	54093460	4060	4060	4060	4060	0
305	20230914	135100	54093460	4060	4060	4060	4060	0
306	20230914	135000	54093460	4060	4060	4060	4060	0
307	20230914	134900	54093460	4060	4060	4060	4060	0
308	20230914	134800	54093460	4060	4060	4060	4060	0
309	20230914	134700	54093460	4060	4060	4060	4060	25
310	20230914	134600	53991960	4065	4065	4065	4065	0
311	20230914	134500	53991960	4065	4065	4065	4065	0
312	20230914	134400	53991960	4065	4065	4065	4065	0
313	20230914	134300	53991960	4065	4065	4065	4065	0
314	20230914	134200	53991960	4065	4065	4065	4065	0
315	20230914	134100	53991960	4065	4065	4065	4065	0
316	20230914	134000	53991960	4065	4065	4065	4065	0
317	20230914	133900	53991960	4065	4065	4065	4065	0
318	20230914	133800	53991960	4065	4065	4065	4065	0
319	20230914	133700	53991960	4065	4065	4065	4065	2
320	20230914	133600	53983830	4065	4065	4065	4065	0
321	20230914	133500	53983830	4065	4065	4065	4065	0
322	20230914	133400	53983830	4065	4065	4065	4065	0
323	20230914	133300	53983830	4065	4065	4065	4065	0
324	20230914	133200	53983830	4065	4065	4065	4065	10
325	20230914	133100	53943180	4050	4050	4050	4050	134
326	20230914	133000	53400480	4055	4060	4065	4055	8
327	20230914	132900	53368025	4060	4060	4060	4060	0
328	20230914	132800	53368025	4060	4060	4060	4060	0
329	20230914	132700	53368025	4060	4060	4060	4060	0
330	20230914	132600	53368025	4060	4060	4060	4060	0
331	20230914	132500	53368025	4060	4060	4060	4060	20
332	20230914	132400	53286825	4050	4050	4050	4050	0
333	20230914	132300	53286825	4050	4050	4050	4050	0
334	20230914	132200	53286825	4050	4050	4050	4050	0
335	20230914	132100	53286825	4050	4050	4050	4050	0
336	20230914	132000	53286825	4050	4050	4050	4050	0
337	20230914	131900	53286825	4050	4050	4050	4050	0
338	20230914	131800	53286825	4050	4050	4050	4050	184
339	20230914	131700	52541625	4055	4055	4055	4055	0
340	20230914	131600	52541625	4055	4055	4055	4055	0
341	20230914	131500	52541625	4055	4055	4055	4055	0
342	20230914	131400	52541625	4055	4055	4055	4055	0
343	20230914	131300	52541625	4055	4055	4055	4055	181
344	20230914	131200	51807670	4055	4055	4055	4055	0
345	20230914	131100	51807670	4055	4055	4055	4055	0
346	20230914	131000	51807670	4055	4055	4055	4055	0
347	20230914	130900	51807670	4055	4055	4055	4055	0
348	20230914	130800	51807670	4055	4055	4055	4055	0
349	20230914	130700	51807670	4055	4055	4055	4055	0
350	20230914	130600	51807670	4055	4055	4055	4055	0
351	20230914	130500	51807670	4055	4055	4055	4055	0
352	20230914	130400	51807670	4055	4055	4055	4055	0
353	20230914	130300	51807670	4055	4055	4055	4055	0
354	20230914	130200	51807670	4055	4055	4055	4055	0
355	20230914	130100	51807670	4055	4055	4055	4055	0
356	20230914	130000	51807670	4055	4055	4055	4055	0
357	20230914	125900	51807670	4055	4055	4055	4055	0
358	20230914	125800	51807670	4055	4055	4055	4055	0
359	20230914	125700	51807670	4055	4055	4055	4055	335
360	20230914	125600	50449245	4055	4055	4055	4055	0
361	20230914	125500	50449245	4055	4055	4055	4055	0
362	20230914	125400	50449245	4055	4055	4055	4055	178
363	20230914	125300	49727455	4050	4050	4050	4050	0
364	20230914	125200	49727455	4050	4050	4050	4050	288
365	20230914	125100	48561055	4045	4045	4045	4045	0
366	20230914	125000	48561055	4045	4045	4045	4045	5
367	20230914	124900	48540830	4045	4045	4045	4045	0
368	20230914	124800	48540830	4045	4045	4045	4045	0
369	20230914	124700	48540830	4045	4045	4045	4045	160
370	20230914	124600	47893630	4050	4050	4050	4050	0
371	20230914	124500	47893630	4050	4050	4050	4050	0
372	20230914	124400	47893630	4050	4050	4050	4050	100
373	20230914	124300	47488630	4050	4050	4050	4050	15
374	20230914	124200	47427880	4050	4050	4050	4050	0
375	20230914	124100	47427880	4050	4050	4050	4050	0
376	20230914	124000	47427880	4050	4050	4050	4050	0
377	20230914	123900	47427880	4050	4050	4050	4050	0
378	20230914	123800	47427880	4050	4050	4050	4050	41
379	20230914	123700	47261830	4050	4050	4050	4050	1
380	20230914	123600	47257780	4045	4045	4045	4045	0
381	20230914	123500	47257780	4045	4045	4045	4045	189
382	20230914	123400	46493275	4050	4050	4050	4050	0
383	20230914	123300	46493275	4050	4050	4050	4050	0
384	20230914	123200	46493275	4050	4050	4050	4050	0
385	20230914	123100	46493275	4050	4050	4050	4050	0
386	20230914	123000	46493275	4050	4050	4050	4050	1
387	20230914	122900	46489225	4045	4045	4045	4045	0
388	20230914	122800	46489225	4045	4045	4045	4045	130
389	20230914	122700	45963375	4050	4050	4050	4050	0
390	20230914	122600	45963375	4050	4050	4050	4050	0
391	20230914	122500	45963375	4050	4050	4050	4050	0
392	20230914	122400	45963375	4050	4050	4050	4050	1
393	20230914	122300	45959325	4045	4045	4045	4045	30
394	20230914	122200	45837975	4050	4050	4050	4050	12
395	20230914	122100	45789375	4055	4055	4055	4055	0
396	20230914	122000	45789375	4055	4055	4055	4055	0
397	20230914	121900	45789375	4055	4055	4055	4055	710
398	20230914	121800	42910325	4055	4055	4055	4055	0
399	20230914	121700	42910325	4055	4055	4055	4055	0
400	20230914	121600	42910325	4055	4055	4055	4055	1
401	20230914	121500	42906270	4025	4050	4050	4025	3350
402	20230914	121400	29367605	4055	4055	4055	4055	10
403	20230914	121300	29327055	4055	4070	4070	4055	6
404	20230914	121200	29302710	4055	4055	4055	4055	0
405	20230914	121100	29302710	4055	4055	4055	4055	0
406	20230914	121000	29302710	4055	4055	4055	4055	0
407	20230914	120900	29302710	4055	4055	4055	4055	0
408	20230914	120800	29302710	4055	4055	4055	4055	0
409	20230914	120700	29302710	4055	4055	4055	4055	0
410	20230914	120600	29302710	4055	4055	4055	4055	0
411	20230914	120500	29302710	4055	4055	4055	4055	0
412	20230914	120400	29302710	4055	4055	4055	4055	0
413	20230914	120300	29302710	4055	4055	4055	4055	0
414	20230914	120200	29302710	4055	4055	4055	4055	0
415	20230914	120100	29302710	4055	4055	4055	4055	1
416	20230914	120000	29298655	4070	4070	4070	4070	0
417	20230914	115900	29298655	4070	4070	4070	4070	0
418	20230914	115800	29298655	4070	4070	4070	4070	5
419	20230914	115700	29278305	4070	4070	4070	4070	0
420	20230914	115600	29278305	4070	4070	4070	4070	0
421	20230914	115500	29278305	4070	4070	4070	4070	0
422	20230914	115400	29278305	4070	4070	4070	4070	0
423	20230914	115300	29278305	4070	4070	4070	4070	0
424	20230914	115200	29278305	4070	4070	4070	4070	0
425	20230914	115100	29278305	4070	4070	4070	4070	0
426	20230914	115000	29278305	4070	4070	4070	4070	0
427	20230914	114900	29278305	4070	4070	4070	4070	0
428	20230914	114800	29278305	4070	4070	4070	4070	0
429	20230914	114700	29278305	4070	4070	4070	4070	0
430	20230914	114600	29278305	4070	4070	4070	4070	1
431	20230914	114500	29274235	4070	4070	4070	4070	0
432	20230914	114400	29274235	4070	4070	4070	4070	0
433	20230914	114300	29274235	4070	4070	4070	4070	0
434	20230914	114200	29274235	4070	4070	4070	4070	0
435	20230914	114100	29274235	4070	4070	4070	4070	0
436	20230914	114000	29274235	4070	4070	4070	4070	5
437	20230914	113900	29253885	4070	4070	4070	4070	0
438	20230914	113800	29253885	4070	4070	4070	4070	0
439	20230914	113700	29253885	4070	4070	4070	4070	0
440	20230914	113600	29253885	4070	4070	4070	4070	1
441	20230914	113500	29249815	4070	4070	4070	4070	0
442	20230914	113400	29249815	4070	4070	4070	4070	0
443	20230914	113300	29249815	4070	4070	4070	4070	0
444	20230914	113200	29249815	4070	4070	4070	4070	0
445	20230914	113100	29249815	4070	4070	4070	4070	0
446	20230914	113000	29249815	4070	4070	4070	4070	0
447	20230914	112900	29249815	4070	4070	4070	4070	0
448	20230914	112800	29249815	4070	4070	4070	4070	0
449	20230914	112700	29249815	4070	4070	4070	4070	0
450	20230914	112600	29249815	4070	4070	4070	4070	0
451	20230914	112500	29249815	4070	4070	4070	4070	0
452	20230914	112400	29249815	4070	4070	4070	4070	0
453	20230914	112300	29249815	4070	4070	4070	4070	0
454	20230914	112200	29249815	4070	4070	4070	4070	50
455	20230914	112100	29046315	4070	4070	4070	4070	0
456	20230914	112000	29046315	4070	4070	4070	4070	0
457	20230914	111900	29046315	4070	4070	4070	4070	0
458	20230914	111800	29046315	4070	4070	4070	4070	0
459	20230914	111700	29046315	4070	4070	4070	4070	0
460	20230914	111600	29046315	4070	4070	4070	4070	0
461	20230914	111500	29046315	4070	4065	4070	4065	30
462	20230914	111400	28924260	4050	4055	4055	4050	87
463	20230914	111300	28571480	4070	4055	4070	4055	315
464	20230914	111200	27289640	4055	4055	4055	4055	0
465	20230914	111100	27289640	4055	4055	4055	4055	0
466	20230914	111000	27289640	4055	4055	4055	4055	0
467	20230914	110900	27289640	4055	4055	4055	4055	0
468	20230914	110800	27289640	4055	4055	4055	4055	0
469	20230914	110700	27289640	4055	4055	4055	4055	0
470	20230914	110600	27289640	4055	4055	4055	4055	0
471	20230914	110500	27289640	4055	4055	4055	4055	0
472	20230914	110400	27289640	4055	4055	4055	4055	0
473	20230914	110300	27289640	4055	4055	4055	4055	0
474	20230914	110200	27289640	4055	4055	4055	4055	0
475	20230914	110100	27289640	4055	4055	4055	4055	0
476	20230914	110000	27289640	4055	4055	4055	4055	0
477	20230914	105900	27289640	4055	4055	4055	4055	0
478	20230914	105800	27289640	4055	4055	4055	4055	1
479	20230914	105700	27285585	4060	4060	4060	4060	0
480	20230914	105600	27285585	4060	4060	4060	4060	0
481	20230914	105500	27285585	4060	4060	4060	4060	0
482	20230914	105400	27285585	4060	4060	4060	4060	0
483	20230914	105300	27285585	4060	4060	4060	4060	13
484	20230914	105200	27232805	4060	4060	4060	4060	0
485	20230914	105100	27232805	4060	4060	4060	4060	0
486	20230914	105000	27232805	4060	4060	4060	4060	0
487	20230914	104900	27232805	4060	4060	4060	4060	25
488	20230914	104800	27131305	4075	4075	4075	4075	0
489	20230914	104700	27131305	4075	4075	4075	4075	0
490	20230914	104600	27131305	4075	4075	4075	4075	0
491	20230914	104500	27131305	4075	4075	4075	4075	0
492	20230914	104400	27131305	4075	4075	4075	4075	0
493	20230914	104300	27131305	4075	4075	4075	4075	0
494	20230914	104200	27131305	4075	4075	4075	4075	7
495	20230914	104100	27102780	4070	4070	4070	4070	3
496	20230914	104000	27090570	4070	4070	4070	4070	1
497	20230914	103900	27086500	4070	4070	4070	4070	500
498	20230914	103800	25051500	4070	4060	4070	4060	963
499	20230914	103700	21141710	4060	4060	4060	4060	1
500	20230914	103600	21137650	4055	4055	4055	4055	0
501	20230914	103500	21137650	4055	4055	4055	4055	0
502	20230914	103400	21137650	4055	4055	4055	4055	0
503	20230914	103300	21137650	4055	4055	4055	4055	13
504	20230914	103200	21084935	4060	4060	4060	4060	0
505	20230914	103100	21084935	4060	4060	4060	4060	0
506	20230914	103000	21084935	4060	4060	4060	4060	0
507	20230914	102900	21084935	4060	4060	4060	4060	0
508	20230914	102800	21084935	4060	4055	4060	4055	300
509	20230914	102700	19866940	4060	4060	4060	4060	0
510	20230914	102600	19866940	4060	4060	4060	4060	0
511	20230914	102500	19866940	4060	4060	4060	4060	0
512	20230914	102400	19866940	4060	4060	4060	4060	0
513	20230914	102300	19866940	4060	4060	4060	4060	0
514	20230914	102200	19866940	4060	4060	4060	4060	1
515	20230914	102100	19862880	4075	4075	4075	4075	0
516	20230914	102000	19862880	4075	4060	4075	4060	2
517	20230914	101900	19854745	4060	4060	4060	4060	4
518	20230914	101800	19838505	4060	4060	4075	4060	5
519	20230914	101700	19818190	4080	4080	4080	4080	0
520	20230914	101600	19818190	4080	4080	4080	4080	0
521	20230914	101500	19818190	4080	4080	4080	4080	0
522	20230914	101400	19818190	4080	4080	4080	4080	0
523	20230914	101300	19818190	4080	4080	4080	4080	0
524	20230914	101200	19818190	4080	4055	4080	4055	6
525	20230914	101100	19793785	4055	4055	4055	4055	0
526	20230914	101000	19793785	4055	4055	4055	4055	0
527	20230914	100900	19793785	4055	4055	4055	4055	0
528	20230914	100800	19793785	4055	4055	4055	4055	2
529	20230914	100700	19785675	4055	4055	4055	4055	99
530	20230914	100600	19384230	4055	4055	4055	4055	0
531	20230914	100500	19384230	4055	4055	4055	4055	0
532	20230914	100400	19384230	4055	4055	4055	4055	0
533	20230914	100300	19384230	4055	4055	4055	4055	0
534	20230914	100200	19384230	4055	4055	4055	4055	0
535	20230914	100100	19384230	4055	4055	4055	4055	0
536	20230914	100000	19384230	4055	4050	4055	4050	2
537	20230914	095900	19376125	4055	4055	4055	4055	0
538	20230914	095800	19376125	4055	4055	4055	4055	0
539	20230914	095700	19376125	4055	4055	4055	4055	0
540	20230914	095600	19376125	4055	4055	4055	4055	2
541	20230914	095500	19368015	4055	4055	4055	4055	0
542	20230914	095400	19368015	4055	4055	4055	4055	0
543	20230914	095300	19368015	4055	4055	4055	4055	0
544	20230914	095200	19368015	4055	4055	4055	4055	0
545	20230914	095100	19368015	4055	4055	4055	4055	0
546	20230914	095000	19368015	4055	4055	4055	4055	1
547	20230914	094900	19363960	4050	4050	4050	4050	0
548	20230914	094800	19363960	4050	4050	4050	4050	0
549	20230914	094700	19363960	4050	4050	4050	4050	1
550	20230914	094600	19359910	4060	4055	4060	4055	8
551	20230914	094500	19327455	4055	4055	4055	4040	945
552	20230914	094400	15504210	4055	4055	4055	4055	42
553	20230914	094300	15333900	4060	4070	4070	4055	1153
554	20230914	094200	10652890	4080	4080	4080	4080	1
555	20230914	094100	10648810	4080	4080	4080	4080	0
556	20230914	094000	10648810	4080	4080	4080	4080	1
557	20230914	093900	10644730	4080	4080	4080	4080	0
558	20230914	093800	10644730	4080	4080	4080	4080	1
559	20230914	093700	10640650	4080	4080	4080	4080	0
560	20230914	093600	10640650	4080	4080	4080	4080	0
561	20230914	093500	10640650	4080	4080	4080	4080	0
562	20230914	093400	10640650	4080	4080	4080	4080	1612
563	20230914	093300	4063690	4080	4080	4080	4080	0
564	20230914	093200	4063690	4080	4065	4080	4065	739
565	20230914	093100	1051260	4060	4060	4060	4060	0
566	20230914	093000	1051260	4060	4060	4060	4060	0
567	20230914	092900	1051260	4060	4060	4060	4060	0
568	20230914	092800	1051260	4060	4060	4060	4060	0
569	20230914	092700	1051260	4060	4060	4060	4060	0
570	20230914	092600	1051260	4060	4060	4060	4060	0
571	20230914	092500	1051260	4060	4060	4060	4060	2
572	20230914	092400	1043140	4065	4065	4065	4065	0
573	20230914	092300	1043140	4065	4065	4065	4065	0
574	20230914	092200	1043140	4065	4065	4065	4065	0
575	20230914	092100	1043140	4065	4065	4065	4065	0
576	20230914	092000	1043140	4065	4065	4065	4065	0
577	20230914	091900	1043140	4065	4065	4065	4065	0
578	20230914	091800	1043140	4065	4065	4065	4065	0
579	20230914	091700	1043140	4065	4065	4065	4065	0
580	20230914	091600	1043140	4065	4065	4065	4065	0
581	20230914	091500	1043140	4065	4065	4065	4065	0
582	20230914	091400	1043140	4065	4065	4065	4065	0
583	20230914	091300	1043140	4065	4065	4065	4065	0
584	20230914	091200	1043140	4065	4065	4065	4065	0
585	20230914	091100	1043140	4065	4065	4065	4065	0
586	20230914	091000	1043140	4065	4065	4065	4065	0
587	20230914	090900	1043140	4065	4065	4065	4065	0
588	20230914	090800	1043140	4065	4065	4065	4065	0
589	20230914	090700	1043140	4065	4065	4065	4065	0
590	20230914	090600	1043140	4065	4065	4065	4065	0
591	20230914	090500	1043140	4065	4065	4065	4065	0
592	20230914	090400	1043140	4065	4065	4065	4065	6
593	20230914	090300	1018750	4075	4075	4075	4075	0
594	20230914	090200	1018750	4075	4075	4075	4075	0
595	20230914	090100	1018750	4075	4075	4075	4075	0
596	20230914	090000	1018750	4075	4075	4075	4075	250