KissMeData/064820/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	192800	95141615	4050	4050	4050	4050	2957
3	20230905	192700	95141615	4050	4050	4050	4050	0
4	20230905	192600	95141615	4050	4050	4050	4050	0
5	20230905	192500	95141615	4050	4050	4050	4050	0
6	20230905	192400	95141615	4050	4050	4050	4050	0
7	20230905	192300	95141615	4050	4050	4050	4050	0
8	20230905	192200	95141615	4050	4050	4050	4050	0
9	20230905	192100	95141615	4050	4050	4050	4050	0
10	20230905	192000	95141615	4050	4050	4050	4050	0
11	20230905	191900	95141615	4050	4050	4050	4050	0
12	20230905	191800	95141615	4050	4050	4050	4050	0
13	20230905	191700	95141615	4050	4050	4050	4050	0
14	20230905	191600	95141615	4050	4050	4050	4050	0
15	20230905	191500	95141615	4050	4050	4050	4050	0
16	20230905	191400	95141615	4050	4050	4050	4050	0
17	20230905	191300	95141615	4050	4050	4050	4050	0
18	20230905	191200	95141615	4050	4050	4050	4050	0
19	20230905	191100	95141615	4050	4050	4050	4050	0
20	20230905	191000	95141615	4050	4050	4050	4050	0
21	20230905	190900	95141615	4050	4050	4050	4050	0
22	20230905	190800	95141615	4050	4050	4050	4050	0
23	20230905	190700	95141615	4050	4050	4050	4050	0
24	20230905	190600	95141615	4050	4050	4050	4050	0
25	20230905	190500	95141615	4050	4050	4050	4050	0
26	20230905	190400	95141615	4050	4050	4050	4050	0
27	20230905	190300	95141615	4050	4050	4050	4050	0
28	20230905	190200	95141615	4050	4050	4050	4050	0
29	20230905	190100	95141615	4050	4050	4050	4050	0
30	20230905	190000	95141615	4050	4050	4050	4050	0
31	20230905	185900	95141615	4050	4050	4050	4050	0
32	20230905	185800	95141615	4050	4050	4050	4050	2957
33	20230905	185700	95141615	4050	4050	4050	4050	0
34	20230905	185600	95141615	4050	4050	4050	4050	0
35	20230905	185500	95141615	4050	4050	4050	4050	0
36	20230905	185400	95141615	4050	4050	4050	4050	0
37	20230905	185300	95141615	4050	4050	4050	4050	0
38	20230905	185200	95141615	4050	4050	4050	4050	0
39	20230905	185100	95141615	4050	4050	4050	4050	0
40	20230905	185000	95141615	4050	4050	4050	4050	0
41	20230905	184900	95141615	4050	4050	4050	4050	0
42	20230905	184800	95141615	4050	4050	4050	4050	0
43	20230905	184700	95141615	4050	4050	4050	4050	0
44	20230905	184600	95141615	4050	4050	4050	4050	0
45	20230905	184500	95141615	4050	4050	4050	4050	0
46	20230905	184400	95141615	4050	4050	4050	4050	0
47	20230905	184300	95141615	4050	4050	4050	4050	0
48	20230905	184200	95141615	4050	4050	4050	4050	0
49	20230905	184100	95141615	4050	4050	4050	4050	0
50	20230905	184000	95141615	4050	4050	4050	4050	0
51	20230905	183900	95141615	4050	4050	4050	4050	0
52	20230905	183800	95141615	4050	4050	4050	4050	0
53	20230905	183700	95141615	4050	4050	4050	4050	0
54	20230905	183600	95141615	4050	4050	4050	4050	0
55	20230905	183500	95141615	4050	4050	4050	4050	0
56	20230905	183400	95141615	4050	4050	4050	4050	0
57	20230905	183300	95141615	4050	4050	4050	4050	0
58	20230905	183200	95141615	4050	4050	4050	4050	0
59	20230905	183100	95141615	4050	4050	4050	4050	0
60	20230905	183000	95141615	4050	4050	4050	4050	0
61	20230905	182900	95141615	4050	4050	4050	4050	0
62	20230905	182800	95141615	4050	4050	4050	4050	2957
63	20230905	182700	95141615	4050	4050	4050	4050	0
64	20230905	182600	95141615	4050	4050	4050	4050	0
65	20230905	182500	95141615	4050	4050	4050	4050	0
66	20230905	182400	95141615	4050	4050	4050	4050	0
67	20230905	182300	95141615	4050	4050	4050	4050	0
68	20230905	182200	95141615	4050	4050	4050	4050	0
69	20230905	182100	95141615	4050	4050	4050	4050	0
70	20230905	182000	95141615	4050	4050	4050	4050	0
71	20230905	181900	95141615	4050	4050	4050	4050	0
72	20230905	181800	95141615	4050	4050	4050	4050	0
73	20230905	181700	95141615	4050	4050	4050	4050	0
74	20230905	181600	95141615	4050	4050	4050	4050	0
75	20230905	181500	95141615	4050	4050	4050	4050	0
76	20230905	181400	95141615	4050	4050	4050	4050	0
77	20230905	181300	95141615	4050	4050	4050	4050	0
78	20230905	181200	95141615	4050	4050	4050	4050	0
79	20230905	181100	95141615	4050	4050	4050	4050	0
80	20230905	181000	95141615	4050	4050	4050	4050	0
81	20230905	180900	95141615	4050	4050	4050	4050	0
82	20230905	180800	95141615	4050	4050	4050	4050	0
83	20230905	180700	95141615	4050	4050	4050	4050	0
84	20230905	180600	95141615	4050	4050	4050	4050	0
85	20230905	180500	95141615	4050	4050	4050	4050	0
86	20230905	180400	95141615	4050	4050	4050	4050	0
87	20230905	180300	95141615	4050	4050	4050	4050	0
88	20230905	180200	95141615	4050	4050	4050	4050	0
89	20230905	180100	95141615	4050	4050	4050	4050	0
90	20230905	180000	95141615	4050	4050	4050	4050	0
91	20230905	175900	95141615	4050	4050	4050	4050	0
92	20230905	175800	95141615	4050	4050	4050	4050	2957
93	20230905	175700	95141615	4050	4050	4050	4050	0
94	20230905	175600	95141615	4050	4050	4050	4050	0
95	20230905	175500	95141615	4050	4050	4050	4050	0
96	20230905	175400	95141615	4050	4050	4050	4050	0
97	20230905	175300	95141615	4050	4050	4050	4050	0
98	20230905	175200	95141615	4050	4050	4050	4050	0
99	20230905	175100	95141615	4050	4050	4050	4050	0
100	20230905	175000	95141615	4050	4050	4050	4050	0
101	20230905	174900	95141615	4050	4050	4050	4050	0
102	20230905	174800	95141615	4050	4050	4050	4050	0
103	20230905	174700	95141615	4050	4050	4050	4050	0
104	20230905	174600	95141615	4050	4050	4050	4050	0
105	20230905	174500	95141615	4050	4050	4050	4050	0
106	20230905	174400	95141615	4050	4050	4050	4050	0
107	20230905	174300	95141615	4050	4050	4050	4050	0
108	20230905	174200	95141615	4050	4050	4050	4050	0
109	20230905	174100	95141615	4050	4050	4050	4050	0
110	20230905	174000	95141615	4050	4050	4050	4050	0
111	20230905	173900	95141615	4050	4050	4050	4050	0
112	20230905	173800	95141615	4050	4050	4050	4050	0
113	20230905	173700	95141615	4050	4050	4050	4050	0
114	20230905	173600	95141615	4050	4050	4050	4050	0
115	20230905	173500	95141615	4050	4050	4050	4050	0
116	20230905	173400	95141615	4050	4050	4050	4050	0
117	20230905	173300	95141615	4050	4050	4050	4050	0
118	20230905	173200	95141615	4050	4050	4050	4050	0
119	20230905	173100	95141615	4050	4050	4050	4050	0
120	20230905	173000	95141615	4050	4050	4050	4050	0
121	20230905	172900	95141615	4050	4050	4050	4050	0
122	20230905	172800	95141615	4050	4050	4050	4050	2957
123	20230905	172700	95141615	4050	4050	4050	4050	0
124	20230905	172600	95141615	4050	4050	4050	4050	0
125	20230905	172500	95141615	4050	4050	4050	4050	0
126	20230905	172400	95141615	4050	4050	4050	4050	0
127	20230905	172300	95141615	4050	4050	4050	4050	0
128	20230905	172200	95141615	4050	4050	4050	4050	0
129	20230905	172100	95141615	4050	4050	4050	4050	0
130	20230905	172000	95141615	4050	4050	4050	4050	0
131	20230905	171900	95141615	4050	4050	4050	4050	0
132	20230905	171800	95141615	4050	4050	4050	4050	0
133	20230905	171700	95141615	4050	4050	4050	4050	0
134	20230905	171600	95141615	4050	4050	4050	4050	0
135	20230905	171500	95141615	4050	4050	4050	4050	0
136	20230905	171400	95141615	4050	4050	4050	4050	0
137	20230905	171300	95141615	4050	4050	4050	4050	0
138	20230905	171200	95141615	4050	4050	4050	4050	0
139	20230905	171100	95141615	4050	4050	4050	4050	0
140	20230905	171000	95141615	4050	4050	4050	4050	0
141	20230905	170900	95141615	4050	4050	4050	4050	0
142	20230905	170800	95141615	4050	4050	4050	4050	0
143	20230905	170700	95141615	4050	4050	4050	4050	0
144	20230905	170600	95141615	4050	4050	4050	4050	0
145	20230905	170500	95141615	4050	4050	4050	4050	0
146	20230905	170400	95141615	4050	4050	4050	4050	0
147	20230905	170300	95141615	4050	4050	4050	4050	0
148	20230905	170200	95141615	4050	4050	4050	4050	0
149	20230905	170100	95141615	4050	4050	4050	4050	0
150	20230905	170000	95141615	4050	4050	4050	4050	0
151	20230905	165900	95141615	4050	4050	4050	4050	0
152	20230905	165800	95141615	4050	4050	4050	4050	2957
153	20230905	165700	95141615	4050	4050	4050	4050	0
154	20230905	165600	95141615	4050	4050	4050	4050	0
155	20230905	165500	95141615	4050	4050	4050	4050	0
156	20230905	165400	95141615	4050	4050	4050	4050	0
157	20230905	165300	95141615	4050	4050	4050	4050	0
158	20230905	165200	95141615	4050	4050	4050	4050	0
159	20230905	165100	95141615	4050	4050	4050	4050	0
160	20230905	165000	95141615	4050	4050	4050	4050	0
161	20230905	164900	95141615	4050	4050	4050	4050	0
162	20230905	164800	95141615	4050	4050	4050	4050	0
163	20230905	164700	95141615	4050	4050	4050	4050	0
164	20230905	164600	95141615	4050	4050	4050	4050	0
165	20230905	164500	95141615	4050	4050	4050	4050	0
166	20230905	164400	95141615	4050	4050	4050	4050	0
167	20230905	164300	95141615	4050	4050	4050	4050	0
168	20230905	164200	95141615	4050	4050	4050	4050	0
169	20230905	164100	95141615	4050	4050	4050	4050	0
170	20230905	164000	95141615	4050	4050	4050	4050	0
171	20230905	163900	95141615	4050	4050	4050	4050	0
172	20230905	163800	95141615	4050	4050	4050	4050	0
173	20230905	163700	95141615	4050	4050	4050	4050	0
174	20230905	163600	95141615	4050	4050	4050	4050	0
175	20230905	163500	95141615	4050	4050	4050	4050	0
176	20230905	163400	95141615	4050	4050	4050	4050	0
177	20230905	163300	95141615	4050	4050	4050	4050	0
178	20230905	163200	95141615	4050	4050	4050	4050	0
179	20230905	163100	95141615	4050	4050	4050	4050	0
180	20230905	163000	95141615	4050	4050	4050	4050	0
181	20230905	162900	95141615	4050	4050	4050	4050	0
182	20230905	162800	95141615	4050	4050	4050	4050	2957
183	20230905	162700	95141615	4050	4050	4050	4050	0
184	20230905	162600	95141615	4050	4050	4050	4050	0
185	20230905	162500	95141615	4050	4050	4050	4050	0
186	20230905	162400	95141615	4050	4050	4050	4050	0
187	20230905	162300	95141615	4050	4050	4050	4050	0
188	20230905	162200	95141615	4050	4050	4050	4050	0
189	20230905	162100	95141615	4050	4050	4050	4050	0
190	20230905	162000	95141615	4050	4050	4050	4050	0
191	20230905	161900	95141615	4050	4050	4050	4050	0
192	20230905	161800	95141615	4050	4050	4050	4050	0
193	20230905	161700	95141615	4050	4050	4050	4050	0
194	20230905	161600	95141615	4050	4050	4050	4050	0
195	20230905	161500	95141615	4050	4050	4050	4050	0
196	20230905	161400	95141615	4050	4050	4050	4050	0
197	20230905	161300	95141615	4050	4050	4050	4050	0
198	20230905	161200	95141615	4050	4050	4050	4050	0
199	20230905	161100	95141615	4050	4050	4050	4050	0
200	20230905	161000	95141615	4050	4050	4050	4050	0
201	20230905	160900	95141615	4050	4050	4050	4050	0
202	20230905	160800	95141615	4050	4050	4050	4050	0
203	20230905	160700	95141615	4050	4050	4050	4050	0
204	20230905	160600	95141615	4050	4050	4050	4050	0
205	20230905	160500	95141615	4050	4050	4050	4050	0
206	20230905	160400	95141615	4050	4050	4050	4050	0
207	20230905	160300	95141615	4050	4050	4050	4050	0
208	20230905	160200	95141615	4050	4050	4050	4050	0
209	20230905	160100	95141615	4050	4050	4050	4050	0
210	20230905	160000	95141615	4050	4050	4050	4050	0
211	20230905	155900	95141615	4050	4050	4050	4050	0
212	20230905	155800	95141615	4050	4050	4050	4050	2957
213	20230905	155700	95141615	4050	4050	4050	4050	0
214	20230905	155600	95141615	4050	4050	4050	4050	0
215	20230905	155500	95141615	4050	4050	4050	4050	0
216	20230905	155400	95141615	4050	4050	4050	4050	0
217	20230905	155300	95141615	4050	4050	4050	4050	0
218	20230905	155200	95141615	4050	4050	4050	4050	0
219	20230905	155100	95141615	4050	4050	4050	4050	0
220	20230905	155000	95141615	4050	4050	4050	4050	0
221	20230905	154900	95141615	4050	4050	4050	4050	0
222	20230905	154800	95141615	4050	4050	4050	4050	0
223	20230905	154700	95141615	4050	4050	4050	4050	0
224	20230905	154600	95141615	4050	4050	4050	4050	0
225	20230905	154500	95141615	4050	4050	4050	4050	0
226	20230905	154400	95141615	4050	4050	4050	4050	0
227	20230905	154300	95141615	4050	4050	4050	4050	0
228	20230905	154200	95141615	4050	4050	4050	4050	0
229	20230905	154100	95141615	4050	4050	4050	4050	0
230	20230905	154000	95141615	4050	4050	4050	4050	0
231	20230905	153900	95141615	4050	4050	4050	4050	0
232	20230905	153800	95141615	4050	4050	4050	4050	0
233	20230905	153700	95141615	4050	4050	4050	4050	0
234	20230905	153600	95141615	4050	4050	4050	4050	0
235	20230905	153500	95141615	4050	4050	4050	4050	0
236	20230905	153400	95141615	4050	4050	4050	4050	0
237	20230905	153300	95141615	4050	4050	4050	4050	0
238	20230905	153200	95141615	4050	4050	4050	4050	0
239	20230905	153100	95141615	4050	4050	4050	4050	0
240	20230905	153000	95141615	4050	4050	4050	4050	2957
241	20230905	152900	83165765	4065	4065	4065	4065	0
242	20230905	152800	83165765	4065	4065	4065	4065	0
243	20230905	152700	83165765	4065	4065	4065	4065	0
244	20230905	152600	83165765	4065	4065	4065	4065	0
245	20230905	152500	83165765	4065	4065	4065	4065	0
246	20230905	152400	83165765	4065	4065	4065	4065	0
247	20230905	152300	83165765	4065	4065	4065	4065	0
248	20230905	152200	83165765	4065	4065	4065	4065	0
249	20230905	152100	83165765	4065	4065	4065	4065	0
250	20230905	152000	83165765	4065	4065	4065	4065	0
251	20230905	151900	83165765	4065	4065	4065	4065	673
252	20230905	151800	80430020	4070	4070	4070	4070	2
253	20230905	151700	80421880	4070	4070	4070	4070	5
254	20230905	151600	80401530	4065	4065	4065	4065	0
255	20230905	151500	80401530	4065	4065	4065	4065	7
256	20230905	151400	80373075	4070	4070	4070	4070	0
257	20230905	151300	80373075	4070	4070	4070	4070	0
258	20230905	151200	80373075	4070	4070	4070	4070	1
259	20230905	151100	80369005	4070	4070	4070	4070	0
260	20230905	151000	80369005	4070	4070	4070	4070	19
261	20230905	150900	80291675	4080	4080	4080	4080	0
262	20230905	150800	80291675	4080	4080	4080	4080	0
263	20230905	150700	80291675	4080	4080	4080	4080	0
264	20230905	150600	80291675	4080	4080	4080	4080	0
265	20230905	150500	80291675	4080	4080	4080	4080	0
266	20230905	150400	80291675	4080	4080	4080	4080	0
267	20230905	150300	80291675	4080	4080	4080	4080	9
268	20230905	150200	80254955	4080	4080	4080	4080	0
269	20230905	150100	80254955	4080	4075	4080	4070	318
270	20230905	150000	78960625	4075	4075	4075	4075	0
271	20230905	145900	78960625	4075	4075	4075	4075	0
272	20230905	145800	78960625	4075	4075	4075	4075	0
273	20230905	145700	78960625	4075	4075	4075	4075	3
274	20230905	145600	78948400	4075	4075	4075	4075	0
275	20230905	145500	78948400	4075	4075	4075	4075	0
276	20230905	145400	78948400	4075	4075	4075	4075	0
277	20230905	145300	78948400	4075	4075	4075	4075	0
278	20230905	145200	78948400	4075	4075	4075	4075	12
279	20230905	145100	78899500	4090	4090	4090	4090	0
280	20230905	145000	78899500	4090	4090	4090	4090	0
281	20230905	144900	78899500	4090	4090	4090	4090	5
282	20230905	144800	78879050	4090	4090	4090	4090	2
283	20230905	144700	78870870	4075	4075	4075	4075	0
284	20230905	144600	78870870	4075	4075	4075	4075	0
285	20230905	144500	78870870	4075	4075	4075	4075	0
286	20230905	144400	78870870	4075	4075	4075	4075	0
287	20230905	144300	78870870	4075	4080	4080	4075	408
288	20230905	144200	77208220	4075	4075	4075	4075	0
289	20230905	144100	77208220	4075	4075	4075	4075	0
290	20230905	144000	77208220	4075	4075	4075	4075	0
291	20230905	143900	77208220	4075	4075	4075	4075	0
292	20230905	143800	77208220	4075	4075	4075	4075	0
293	20230905	143700	77208220	4075	4075	4075	4075	0
294	20230905	143600	77208220	4075	4075	4075	4075	0
295	20230905	143500	77208220	4075	4075	4075	4075	0
296	20230905	143400	77208220	4075	4075	4075	4075	0
297	20230905	143300	77208220	4075	4075	4075	4075	0
298	20230905	143200	77208220	4075	4075	4075	4075	0
299	20230905	143100	77208220	4075	4075	4075	4075	0
300	20230905	143000	77208220	4075	4075	4075	4075	0
301	20230905	142900	77208220	4075	4075	4075	4075	0
302	20230905	142800	77208220	4075	4075	4075	4075	0
303	20230905	142700	77208220	4075	4075	4075	4075	200
304	20230905	142600	76393220	4080	4080	4080	4080	2
305	20230905	142500	76385060	4080	4080	4080	4080	8
306	20230905	142400	76352420	4095	4095	4095	4095	0
307	20230905	142300	76352420	4095	4095	4095	4095	0
308	20230905	142200	76352420	4095	4095	4095	4095	0
309	20230905	142100	76352420	4095	4095	4095	4095	0
310	20230905	142000	76352420	4095	4095	4095	4095	0
311	20230905	141900	76352420	4095	4095	4095	4095	0
312	20230905	141800	76352420	4095	4095	4095	4095	0
313	20230905	141700	76352420	4095	4095	4095	4095	0
314	20230905	141600	76352420	4095	4095	4095	4095	0
315	20230905	141500	76352420	4095	4095	4095	4095	0
316	20230905	141400	76352420	4095	4095	4095	4095	0
317	20230905	141300	76352420	4095	4095	4095	4095	0
318	20230905	141200	76352420	4095	4095	4095	4095	50
319	20230905	141100	76147670	4095	4095	4095	4095	0
320	20230905	141000	76147670	4095	4095	4095	4095	0
321	20230905	140900	76147670	4095	4095	4095	4095	0
322	20230905	140800	76147670	4095	4095	4095	4095	0
323	20230905	140700	76147670	4095	4095	4095	4095	0
324	20230905	140600	76147670	4095	4095	4095	4095	0
325	20230905	140500	76147670	4095	4095	4095	4095	0
326	20230905	140400	76147670	4095	4095	4095	4095	0
327	20230905	140300	76147670	4095	4095	4095	4095	1
328	20230905	140200	76143575	4095	4095	4095	4095	200
329	20230905	140100	75324575	4100	4100	4100	4100	0
330	20230905	140000	75324575	4100	4100	4100	4100	0
331	20230905	135900	75324575	4100	4100	4100	4100	0
332	20230905	135800	75324575	4100	4100	4100	4100	33
333	20230905	135700	75189275	4075	4075	4075	4075	0
334	20230905	135600	75189275	4075	4075	4075	4075	0
335	20230905	135500	75189275	4075	4075	4075	4075	0
336	20230905	135400	75189275	4075	4075	4075	4075	0
337	20230905	135300	75189275	4075	4080	4080	4075	100
338	20230905	135200	74781485	4100	4100	4100	4100	0
339	20230905	135100	74781485	4100	4100	4100	4100	0
340	20230905	135000	74781485	4100	4100	4100	4100	0
341	20230905	134900	74781485	4100	4100	4100	4100	0
342	20230905	134800	74781485	4100	4100	4100	4100	0
343	20230905	134700	74781485	4100	4095	4100	4095	493
344	20230905	134600	72762645	4095	4095	4095	4095	8
345	20230905	134500	72729885	4100	4100	4100	4100	0
346	20230905	134400	72729885	4100	4100	4100	4100	0
347	20230905	134300	72729885	4100	4100	4100	4100	0
348	20230905	134200	72729885	4100	4100	4100	4100	0
349	20230905	134100	72729885	4100	4100	4100	4100	0
350	20230905	134000	72729885	4100	4100	4100	4100	0
351	20230905	133900	72729885	4100	4100	4100	4100	0
352	20230905	133800	72729885	4100	4100	4100	4100	0
353	20230905	133700	72729885	4100	4100	4100	4100	0
354	20230905	133600	72729885	4100	4100	4100	4100	0
355	20230905	133500	72729885	4100	4100	4100	4100	1
356	20230905	133400	72725785	4080	4080	4080	4080	0
357	20230905	133300	72725785	4080	4080	4080	4080	0
358	20230905	133200	72725785	4080	4080	4080	4080	0
359	20230905	133100	72725785	4080	4080	4080	4080	600
360	20230905	133000	70277785	4105	4105	4105	4105	0
361	20230905	132900	70277785	4105	4105	4105	4105	0
362	20230905	132800	70277785	4105	4105	4105	4105	0
363	20230905	132700	70277785	4105	4105	4105	4105	0
364	20230905	132600	70277785	4105	4105	4105	4105	0
365	20230905	132500	70277785	4105	4105	4105	4105	1
366	20230905	132400	70273680	4110	4110	4110	4110	0
367	20230905	132300	70273680	4110	4110	4110	4110	0
368	20230905	132200	70273680	4110	4110	4110	4110	0
369	20230905	132100	70273680	4110	4110	4110	4110	0
370	20230905	132000	70273680	4110	4110	4110	4110	0
371	20230905	131900	70273680	4110	4110	4110	4110	0
372	20230905	131800	70273680	4110	4110	4110	4110	0
373	20230905	131700	70273680	4110	4110	4110	4110	0
374	20230905	131600	70273680	4110	4110	4110	4110	0
375	20230905	131500	70273680	4110	4110	4110	4110	0
376	20230905	131400	70273680	4110	4110	4110	4110	0
377	20230905	131300	70273680	4110	4110	4110	4110	0
378	20230905	131200	70273680	4110	4110	4110	4110	1
379	20230905	131100	70269570	4100	4100	4100	4100	488
380	20230905	131000	68268770	4115	4115	4115	4115	30
381	20230905	130900	68145320	4115	4115	4115	4115	0
382	20230905	130800	68145320	4115	4115	4115	4115	0
383	20230905	130700	68145320	4115	4115	4115	4115	0
384	20230905	130600	68145320	4115	4115	4115	4115	0
385	20230905	130500	68145320	4115	4115	4115	4115	0
386	20230905	130400	68145320	4115	4115	4115	4115	0
387	20230905	130300	68145320	4115	4115	4115	4115	1
388	20230905	130200	68141205	4100	4100	4100	4100	0
389	20230905	130100	68141205	4100	4100	4100	4100	200
390	20230905	130000	67321205	4110	4095	4110	4095	317
391	20230905	125900	66021475	4100	4100	4100	4100	0
392	20230905	125800	66021475	4100	4100	4100	4100	0
393	20230905	125700	66021475	4100	4100	4100	4100	2
394	20230905	125600	66013275	4090	4090	4090	4090	0
395	20230905	125500	66013275	4090	4090	4090	4090	1
396	20230905	125400	66009185	4085	4085	4085	4085	0
397	20230905	125300	66009185	4085	4085	4085	4085	380
398	20230905	125200	64456885	4085	4085	4085	4085	0
399	20230905	125100	64456885	4085	4085	4085	4085	0
400	20230905	125000	64456885	4085	4085	4085	4085	620
401	20230905	124900	61924185	4085	4085	4085	4085	0
402	20230905	124800	61924185	4085	4085	4085	4085	0
403	20230905	124700	61924185	4085	4085	4085	4085	0
404	20230905	124600	61924185	4085	4085	4085	4085	0
405	20230905	124500	61924185	4085	4085	4085	4085	0
406	20230905	124400	61924185	4085	4085	4085	4085	10
407	20230905	124300	61883335	4080	4080	4080	4080	641
408	20230905	124200	59268055	4080	4080	4080	4080	0
409	20230905	124100	59268055	4080	4080	4080	4080	0
410	20230905	124000	59268055	4080	4080	4080	4080	0
411	20230905	123900	59268055	4080	4080	4080	4080	0
412	20230905	123800	59268055	4080	4080	4080	4080	0
413	20230905	123700	59268055	4080	4080	4080	4080	0
414	20230905	123600	59268055	4080	4080	4080	4080	0
415	20230905	123500	59268055	4080	4080	4080	4080	5
416	20230905	123400	59247655	4080	4080	4080	4080	0
417	20230905	123300	59247655	4080	4080	4080	4080	0
418	20230905	123200	59247655	4080	4080	4080	4080	0
419	20230905	123100	59247655	4080	4080	4080	4080	0
420	20230905	123000	59247655	4080	4080	4080	4080	0
421	20230905	122900	59247655	4080	4080	4080	4080	0
422	20230905	122800	59247655	4080	4080	4080	4080	0
423	20230905	122700	59247655	4080	4080	4080	4080	0
424	20230905	122600	59247655	4080	4080	4080	4080	0
425	20230905	122500	59247655	4080	4080	4080	4080	0
426	20230905	122400	59247655	4080	4080	4080	4080	0
427	20230905	122300	59247655	4080	4080	4080	4080	0
428	20230905	122200	59247655	4080	4080	4080	4080	0
429	20230905	122100	59247655	4080	4080	4080	4080	0
430	20230905	122000	59247655	4080	4080	4080	4080	2
431	20230905	121900	59239495	4065	4065	4065	4065	0
432	20230905	121800	59239495	4065	4065	4065	4065	1000
433	20230905	121700	55174495	4080	4080	4080	4080	0
434	20230905	121600	55174495	4080	4080	4080	4080	0
435	20230905	121500	55174495	4080	4080	4080	4080	0
436	20230905	121400	55174495	4080	4080	4080	4080	0
437	20230905	121300	55174495	4080	4080	4080	4080	0
438	20230905	121200	55174495	4080	4080	4080	4080	0
439	20230905	121100	55174495	4080	4080	4080	4080	0
440	20230905	121000	55174495	4080	4080	4080	4080	0
441	20230905	120900	55174495	4080	4080	4080	4080	0
442	20230905	120800	55174495	4080	4080	4080	4080	0
443	20230905	120700	55174495	4080	4080	4080	4080	0
444	20230905	120600	55174495	4080	4080	4080	4080	0
445	20230905	120500	55174495	4080	4080	4080	4080	0
446	20230905	120400	55174495	4080	4080	4080	4080	0
447	20230905	120300	55174495	4080	4080	4080	4080	0
448	20230905	120200	55174495	4080	4080	4080	4080	0
449	20230905	120100	55174495	4080	4080	4080	4080	0
450	20230905	120000	55174495	4080	4080	4080	4080	4
451	20230905	115900	55158175	4080	4080	4080	4080	0
452	20230905	115800	55158175	4080	4080	4080	4080	0
453	20230905	115700	55158175	4080	4080	4080	4080	0
454	20230905	115600	55158175	4080	4080	4080	4080	0
455	20230905	115500	55158175	4080	4080	4080	4080	0
456	20230905	115400	55158175	4080	4080	4080	4080	0
457	20230905	115300	55158175	4080	4080	4080	4080	617
458	20230905	115200	52640815	4095	4095	4095	4095	0
459	20230905	115100	52640815	4095	4095	4095	4095	0
460	20230905	115000	52640815	4095	4095	4095	4095	8
461	20230905	114900	52608055	4095	4095	4095	4095	0
462	20230905	114800	52608055	4095	4095	4095	4095	0
463	20230905	114700	52608055	4095	4095	4095	4095	0
464	20230905	114600	52608055	4095	4095	4095	4095	0
465	20230905	114500	52608055	4095	4095	4095	4095	0
466	20230905	114400	52608055	4095	4095	4095	4095	0
467	20230905	114300	52608055	4095	4095	4095	4095	0
468	20230905	114200	52608055	4095	4095	4095	4095	0
469	20230905	114100	52608055	4095	4095	4095	4095	0
470	20230905	114000	52608055	4095	4095	4095	4095	1
471	20230905	113900	52603960	4095	4095	4095	4095	3
472	20230905	113800	52591675	4105	4105	4105	4105	0
473	20230905	113700	52591675	4105	4105	4105	4105	0
474	20230905	113600	52591675	4105	4105	4105	4105	0
475	20230905	113500	52591675	4105	4105	4105	4105	0
476	20230905	113400	52591675	4105	4105	4105	4105	0
477	20230905	113300	52591675	4105	4105	4105	4105	0
478	20230905	113200	52591675	4105	4105	4105	4105	0
479	20230905	113100	52591675	4105	4105	4105	4105	0
480	20230905	113000	52591675	4105	4105	4105	4105	0
481	20230905	112900	52591675	4105	4105	4105	4105	0
482	20230905	112800	52591675	4105	4105	4105	4105	0
483	20230905	112700	52591675	4105	4105	4105	4105	0
484	20230905	112600	52591675	4105	4105	4105	4105	0
485	20230905	112500	52591675	4105	4105	4105	4105	0
486	20230905	112400	52591675	4105	4105	4105	4105	0
487	20230905	112300	52591675	4105	4105	4105	4105	0
488	20230905	112200	52591675	4105	4105	4105	4105	0
489	20230905	112100	52591675	4105	4105	4105	4105	0
490	20230905	112000	52591675	4105	4105	4105	4105	0
491	20230905	111900	52591675	4105	4105	4105	4105	0
492	20230905	111800	52591675	4105	4105	4105	4105	0
493	20230905	111700	52591675	4105	4105	4105	4105	0
494	20230905	111600	52591675	4105	4105	4105	4105	0
495	20230905	111500	52591675	4105	4105	4105	4105	0
496	20230905	111400	52591675	4105	4105	4105	4105	0
497	20230905	111300	52591675	4105	4105	4105	4105	0
498	20230905	111200	52591675	4105	4105	4105	4105	0
499	20230905	111100	52591675	4105	4105	4105	4105	1
500	20230905	111000	52587570	4115	4115	4115	4115	0
501	20230905	110900	52587570	4115	4115	4115	4115	0
502	20230905	110800	52587570	4115	4115	4115	4115	0
503	20230905	110700	52587570	4115	4115	4115	4115	0
504	20230905	110600	52587570	4115	4115	4115	4115	0
505	20230905	110500	52587570	4115	4115	4115	4115	0
506	20230905	110400	52587570	4115	4115	4115	4115	0
507	20230905	110300	52587570	4115	4115	4115	4115	0
508	20230905	110200	52587570	4115	4115	4115	4115	0
509	20230905	110100	52587570	4115	4115	4115	4115	0
510	20230905	110000	52587570	4115	4115	4115	4115	0
511	20230905	105900	52587570	4115	4115	4115	4115	10
512	20230905	105800	52546420	4110	4110	4110	4110	0
513	20230905	105700	52546420	4110	4110	4110	4110	0
514	20230905	105600	52546420	4110	4110	4110	4110	0
515	20230905	105500	52546420	4110	4110	4110	4110	423
516	20230905	105400	50807890	4075	4075	4075	4075	0
517	20230905	105300	50807890	4075	4075	4075	4075	0
518	20230905	105200	50807890	4075	4075	4075	4075	0
519	20230905	105100	50807890	4075	4075	4075	4075	0
520	20230905	105000	50807890	4075	4075	4075	4075	0
521	20230905	104900	50807890	4075	4075	4075	4075	0
522	20230905	104800	50807890	4075	4075	4075	4075	0
523	20230905	104700	50807890	4075	4080	4080	4075	5302
524	20230905	104600	29177240	4080	4080	4080	4080	0
525	20230905	104500	29177240	4080	4080	4080	4080	0
526	20230905	104400	29177240	4080	4080	4080	4080	0
527	20230905	104300	29177240	4080	4080	4080	4080	0
528	20230905	104200	29177240	4080	4080	4080	4080	0
529	20230905	104100	29177240	4080	4080	4080	4080	0
530	20230905	104000	29177240	4080	4085	4085	4080	510
531	20230905	103900	27095555	4080	4080	4080	4080	0
532	20230905	103800	27095555	4080	4080	4080	4080	0
533	20230905	103700	27095555	4080	4080	4080	4080	0
534	20230905	103600	27095555	4080	4080	4080	4080	0
535	20230905	103500	27095555	4080	4080	4080	4080	0
536	20230905	103400	27095555	4080	4145	4145	4080	190
537	20230905	103300	26314665	4145	4105	4145	4105	2500
538	20230905	103200	15964900	4065	4065	4065	4065	0
539	20230905	103100	15964900	4065	4065	4065	4065	0
540	20230905	103000	15964900	4065	4065	4065	4065	0
541	20230905	102900	15964900	4065	4065	4065	4065	0
542	20230905	102800	15964900	4065	4065	4065	4065	0
543	20230905	102700	15964900	4065	4065	4065	4065	0
544	20230905	102600	15964900	4065	4065	4065	4065	0
545	20230905	102500	15964900	4065	4065	4065	4065	0
546	20230905	102400	15964900	4065	4065	4065	4065	0
547	20230905	102300	15964900	4065	4065	4065	4065	0
548	20230905	102200	15964900	4065	4065	4065	4065	0
549	20230905	102100	15964900	4065	4065	4065	4065	100
550	20230905	102000	15558400	4105	4105	4105	4105	0
551	20230905	101900	15558400	4105	4050	4105	4050	500
552	20230905	101800	13523205	4050	4050	4050	4050	0
553	20230905	101700	13523205	4050	4050	4050	4050	0
554	20230905	101600	13523205	4050	4050	4050	4050	0
555	20230905	101500	13523205	4050	4050	4050	4050	80
556	20230905	101400	13199205	4050	4050	4050	4050	0
557	20230905	101300	13199205	4050	4050	4050	4050	0
558	20230905	101200	13199205	4050	4050	4050	4050	0
559	20230905	101100	13199205	4050	4050	4050	4050	0
560	20230905	101000	13199205	4050	4050	4050	4050	0
561	20230905	100900	13199205	4050	4050	4050	4050	0
562	20230905	100800	13199205	4050	4050	4050	4050	0
563	20230905	100700	13199205	4050	4050	4050	4050	0
564	20230905	100600	13199205	4050	4065	4065	4050	680
565	20230905	100500	10436815	4070	4070	4070	4070	0
566	20230905	100400	10436815	4070	4075	4075	4070	1089
567	20230905	100300	6004500	4105	4095	4105	4095	35
568	20230905	100200	5860910	4095	4095	4095	4095	0
569	20230905	100100	5860910	4095	4095	4095	4095	0
570	20230905	100000	5860910	4095	4095	4095	4095	0
571	20230905	095900	5860910	4095	4095	4095	4095	0
572	20230905	095800	5860910	4095	4095	4095	4095	0
573	20230905	095700	5860910	4095	4095	4095	4095	1
574	20230905	095600	5856815	4090	4090	4090	4090	0
575	20230905	095500	5856815	4090	4090	4090	4090	0
576	20230905	095400	5856815	4090	4090	4090	4090	0
577	20230905	095300	5856815	4090	4090	4090	4090	0
578	20230905	095200	5856815	4090	4090	4090	4090	0
579	20230905	095100	5856815	4090	4090	4090	4090	0
580	20230905	095000	5856815	4090	4090	4090	4090	0
581	20230905	094900	5856815	4090	4090	4090	4090	0
582	20230905	094800	5856815	4090	4090	4090	4090	0
583	20230905	094700	5856815	4090	4090	4090	4090	0
584	20230905	094600	5856815	4090	4090	4090	4090	0
585	20230905	094500	5856815	4090	4090	4090	4090	10
586	20230905	094400	5815915	4090	4090	4090	4090	0
587	20230905	094300	5815915	4090	4090	4090	4090	0
588	20230905	094200	5815915	4090	4090	4090	4090	0
589	20230905	094100	5815915	4090	4090	4090	4090	0
590	20230905	094000	5815915	4090	4090	4090	4090	0
591	20230905	093900	5815915	4090	4090	4090	4090	110
592	20230905	093800	5366015	4090	4090	4090	4090	2
593	20230905	093700	5357835	4065	4065	4065	4065	0
594	20230905	093600	5357835	4065	4065	4065	4065	0
595	20230905	093500	5357835	4065	4065	4065	4065	0
596	20230905	093400	5357835	4065	4065	4065	4065	0
597	20230905	093300	5357835	4065	4065	4065	4065	0
598	20230905	093200	5357835	4065	4095	4095	4065	190
599	20230905	093100	4582785	4095	4085	4095	4085	50
600	20230905	093000	4378360	4060	4060	4060	4060	0
601	20230905	092900	4378360	4060	4060	4060	4060	1
602	20230905	092800	4374300	4060	4060	4060	4060	100
603	20230905	092700	3968300	4095	4095	4095	4095	0
604	20230905	092600	3968300	4095	4095	4095	4095	0
605	20230905	092500	3968300	4095	4095	4095	4095	0
606	20230905	092400	3968300	4095	4095	4095	4095	0
607	20230905	092300	3968300	4095	4095	4095	4095	0
608	20230905	092200	3968300	4095	4095	4095	4095	0
609	20230905	092100	3968300	4095	4095	4095	4095	0
610	20230905	092000	3968300	4095	4095	4095	4095	0
611	20230905	091900	3968300	4095	4095	4095	4095	0
612	20230905	091800	3968300	4095	4095	4095	4095	0
613	20230905	091700	3968300	4095	4095	4095	4095	0
614	20230905	091600	3968300	4095	4095	4095	4095	0
615	20230905	091500	3968300	4095	4095	4095	4095	0
616	20230905	091400	3968300	4095	4095	4095	4095	0
617	20230905	091300	3968300	4095	4095	4095	4095	0
618	20230905	091200	3968300	4095	4095	4095	4095	2
619	20230905	091100	3960110	4095	4095	4095	4095	0
620	20230905	091000	3960110	4095	4095	4095	4095	0
621	20230905	090900	3960110	4095	4095	4095	4095	0
622	20230905	090800	3960110	4095	4095	4095	4095	0
623	20230905	090700	3960110	4095	4095	4095	4095	0
624	20230905	090600	3960110	4095	4095	4095	4095	1
625	20230905	090500	3956015	4050	4050	4050	4050	0
626	20230905	090400	3956015	4050	4050	4050	4050	0
627	20230905	090300	3956015	4050	4050	4050	4050	0
628	20230905	090200	3956015	4050	4050	4050	4050	0
629	20230905	090100	3956015	4050	4050	4050	4050	0
630	20230905	090000	3956015	4050	4045	4050	4045	978