KissMeData/089470/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	194000	73071235	4065	4065	4065	4065	12
3	20230913	193900	73071235	4065	4065	4065	4065	0
4	20230913	193800	73071235	4065	4065	4065	4065	0
5	20230913	193700	73071235	4065	4065	4065	4065	0
6	20230913	193600	73071235	4065	4065	4065	4065	0
7	20230913	193500	73071235	4065	4065	4065	4065	0
8	20230913	193400	73071235	4065	4065	4065	4065	0
9	20230913	193300	73071235	4065	4065	4065	4065	0
10	20230913	193200	73071235	4065	4065	4065	4065	0
11	20230913	193100	73071235	4065	4065	4065	4065	0
12	20230913	193000	73071235	4065	4065	4065	4065	0
13	20230913	192900	73071235	4065	4065	4065	4065	0
14	20230913	192800	73071235	4065	4065	4065	4065	0
15	20230913	192700	73071235	4065	4065	4065	4065	0
16	20230913	192600	73071235	4065	4065	4065	4065	0
17	20230913	192500	73071235	4065	4065	4065	4065	0
18	20230913	192400	73071235	4065	4065	4065	4065	0
19	20230913	192300	73071235	4065	4065	4065	4065	0
20	20230913	192200	73071235	4065	4065	4065	4065	0
21	20230913	192100	73071235	4065	4065	4065	4065	0
22	20230913	192000	73071235	4065	4065	4065	4065	0
23	20230913	191900	73071235	4065	4065	4065	4065	0
24	20230913	191800	73071235	4065	4065	4065	4065	0
25	20230913	191700	73071235	4065	4065	4065	4065	0
26	20230913	191600	73071235	4065	4065	4065	4065	0
27	20230913	191500	73071235	4065	4065	4065	4065	0
28	20230913	191400	73071235	4065	4065	4065	4065	0
29	20230913	191300	73071235	4065	4065	4065	4065	0
30	20230913	191200	73071235	4065	4065	4065	4065	0
31	20230913	191100	73071235	4065	4065	4065	4065	0
32	20230913	191000	73071235	4065	4065	4065	4065	12
33	20230913	190900	73071235	4065	4065	4065	4065	0
34	20230913	190800	73071235	4065	4065	4065	4065	0
35	20230913	190700	73071235	4065	4065	4065	4065	0
36	20230913	190600	73071235	4065	4065	4065	4065	0
37	20230913	190500	73071235	4065	4065	4065	4065	0
38	20230913	190400	73071235	4065	4065	4065	4065	0
39	20230913	190300	73071235	4065	4065	4065	4065	0
40	20230913	190200	73071235	4065	4065	4065	4065	0
41	20230913	190100	73071235	4065	4065	4065	4065	0
42	20230913	190000	73071235	4065	4065	4065	4065	0
43	20230913	185900	73071235	4065	4065	4065	4065	0
44	20230913	185800	73071235	4065	4065	4065	4065	0
45	20230913	185700	73071235	4065	4065	4065	4065	0
46	20230913	185600	73071235	4065	4065	4065	4065	0
47	20230913	185500	73071235	4065	4065	4065	4065	0
48	20230913	185400	73071235	4065	4065	4065	4065	0
49	20230913	185300	73071235	4065	4065	4065	4065	0
50	20230913	185200	73071235	4065	4065	4065	4065	0
51	20230913	185100	73071235	4065	4065	4065	4065	0
52	20230913	185000	73071235	4065	4065	4065	4065	0
53	20230913	184900	73071235	4065	4065	4065	4065	0
54	20230913	184800	73071235	4065	4065	4065	4065	0
55	20230913	184700	73071235	4065	4065	4065	4065	0
56	20230913	184600	73071235	4065	4065	4065	4065	0
57	20230913	184500	73071235	4065	4065	4065	4065	0
58	20230913	184400	73071235	4065	4065	4065	4065	0
59	20230913	184300	73071235	4065	4065	4065	4065	0
60	20230913	184200	73071235	4065	4065	4065	4065	0
61	20230913	184100	73071235	4065	4065	4065	4065	0
62	20230913	184000	73071235	4065	4065	4065	4065	12
63	20230913	183900	73071235	4065	4065	4065	4065	0
64	20230913	183800	73071235	4065	4065	4065	4065	0
65	20230913	183700	73071235	4065	4065	4065	4065	0
66	20230913	183600	73071235	4065	4065	4065	4065	0
67	20230913	183500	73071235	4065	4065	4065	4065	0
68	20230913	183400	73071235	4065	4065	4065	4065	0
69	20230913	183300	73071235	4065	4065	4065	4065	0
70	20230913	183200	73071235	4065	4065	4065	4065	0
71	20230913	183100	73071235	4065	4065	4065	4065	0
72	20230913	183000	73071235	4065	4065	4065	4065	0
73	20230913	182900	73071235	4065	4065	4065	4065	0
74	20230913	182800	73071235	4065	4065	4065	4065	0
75	20230913	182700	73071235	4065	4065	4065	4065	0
76	20230913	182600	73071235	4065	4065	4065	4065	0
77	20230913	182500	73071235	4065	4065	4065	4065	0
78	20230913	182400	73071235	4065	4065	4065	4065	0
79	20230913	182300	73071235	4065	4065	4065	4065	0
80	20230913	182200	73071235	4065	4065	4065	4065	0
81	20230913	182100	73071235	4065	4065	4065	4065	0
82	20230913	182000	73071235	4065	4065	4065	4065	0
83	20230913	181900	73071235	4065	4065	4065	4065	0
84	20230913	181800	73071235	4065	4065	4065	4065	0
85	20230913	181700	73071235	4065	4065	4065	4065	0
86	20230913	181600	73071235	4065	4065	4065	4065	0
87	20230913	181500	73071235	4065	4065	4065	4065	0
88	20230913	181400	73071235	4065	4065	4065	4065	0
89	20230913	181300	73071235	4065	4065	4065	4065	0
90	20230913	181200	73071235	4065	4065	4065	4065	0
91	20230913	181100	73071235	4065	4065	4065	4065	0
92	20230913	181000	73071235	4065	4065	4065	4065	12
93	20230913	180900	73071235	4065	4065	4065	4065	0
94	20230913	180800	73071235	4065	4065	4065	4065	0
95	20230913	180700	73071235	4065	4065	4065	4065	0
96	20230913	180600	73071235	4065	4065	4065	4065	0
97	20230913	180500	73071235	4065	4065	4065	4065	0
98	20230913	180400	73071235	4065	4065	4065	4065	0
99	20230913	180300	73071235	4065	4065	4065	4065	0
100	20230913	180200	73071235	4065	4065	4065	4065	0
101	20230913	180100	73071235	4065	4065	4065	4065	0
102	20230913	180000	73071235	4065	4065	4065	4065	0
103	20230913	175900	73071235	4065	4065	4065	4065	0
104	20230913	175800	73071235	4065	4065	4065	4065	0
105	20230913	175700	73071235	4065	4065	4065	4065	0
106	20230913	175600	73071235	4065	4065	4065	4065	0
107	20230913	175500	73071235	4065	4065	4065	4065	0
108	20230913	175400	73071235	4065	4065	4065	4065	0
109	20230913	175300	73071235	4065	4065	4065	4065	0
110	20230913	175200	73071235	4065	4065	4065	4065	0
111	20230913	175100	73071235	4065	4065	4065	4065	0
112	20230913	175000	73071235	4065	4065	4065	4065	0
113	20230913	174900	73071235	4065	4065	4065	4065	0
114	20230913	174800	73071235	4065	4065	4065	4065	0
115	20230913	174700	73071235	4065	4065	4065	4065	0
116	20230913	174600	73071235	4065	4065	4065	4065	0
117	20230913	174500	73071235	4065	4065	4065	4065	0
118	20230913	174400	73071235	4065	4065	4065	4065	0
119	20230913	174300	73071235	4065	4065	4065	4065	0
120	20230913	174200	73071235	4065	4065	4065	4065	0
121	20230913	174100	73071235	4065	4065	4065	4065	0
122	20230913	174000	73071235	4065	4065	4065	4065	12
123	20230913	173900	73071235	4065	4065	4065	4065	0
124	20230913	173800	73071235	4065	4065	4065	4065	0
125	20230913	173700	73071235	4065	4065	4065	4065	0
126	20230913	173600	73071235	4065	4065	4065	4065	0
127	20230913	173500	73071235	4065	4065	4065	4065	0
128	20230913	173400	73071235	4065	4065	4065	4065	0
129	20230913	173300	73071235	4065	4065	4065	4065	0
130	20230913	173200	73071235	4065	4065	4065	4065	0
131	20230913	173100	73071235	4065	4065	4065	4065	0
132	20230913	173000	73071235	4065	4065	4065	4065	0
133	20230913	172900	73071235	4065	4065	4065	4065	0
134	20230913	172800	73071235	4065	4065	4065	4065	0
135	20230913	172700	73071235	4065	4065	4065	4065	0
136	20230913	172600	73071235	4065	4065	4065	4065	0
137	20230913	172500	73071235	4065	4065	4065	4065	0
138	20230913	172400	73071235	4065	4065	4065	4065	0
139	20230913	172300	73071235	4065	4065	4065	4065	0
140	20230913	172200	73071235	4065	4065	4065	4065	0
141	20230913	172100	73071235	4065	4065	4065	4065	0
142	20230913	172000	73071235	4065	4065	4065	4065	0
143	20230913	171900	73071235	4065	4065	4065	4065	0
144	20230913	171800	73071235	4065	4065	4065	4065	0
145	20230913	171700	73071235	4065	4065	4065	4065	0
146	20230913	171600	73071235	4065	4065	4065	4065	0
147	20230913	171500	73071235	4065	4065	4065	4065	0
148	20230913	171400	73071235	4065	4065	4065	4065	0
149	20230913	171300	73071235	4065	4065	4065	4065	0
150	20230913	171200	73071235	4065	4065	4065	4065	0
151	20230913	171100	73071235	4065	4065	4065	4065	0
152	20230913	171000	73071235	4065	4065	4065	4065	12
153	20230913	170900	73071235	4065	4065	4065	4065	0
154	20230913	170800	73071235	4065	4065	4065	4065	0
155	20230913	170700	73071235	4065	4065	4065	4065	0
156	20230913	170600	73071235	4065	4065	4065	4065	0
157	20230913	170500	73071235	4065	4065	4065	4065	0
158	20230913	170400	73071235	4065	4065	4065	4065	0
159	20230913	170300	73071235	4065	4065	4065	4065	0
160	20230913	170200	73071235	4065	4065	4065	4065	0
161	20230913	170100	73071235	4065	4065	4065	4065	0
162	20230913	170000	73071235	4065	4065	4065	4065	0
163	20230913	165900	73071235	4065	4065	4065	4065	0
164	20230913	165800	73071235	4065	4065	4065	4065	0
165	20230913	165700	73071235	4065	4065	4065	4065	0
166	20230913	165600	73071235	4065	4065	4065	4065	0
167	20230913	165500	73071235	4065	4065	4065	4065	0
168	20230913	165400	73071235	4065	4065	4065	4065	0
169	20230913	165300	73071235	4065	4065	4065	4065	0
170	20230913	165200	73071235	4065	4065	4065	4065	0
171	20230913	165100	73071235	4065	4065	4065	4065	0
172	20230913	165000	73071235	4065	4065	4065	4065	0
173	20230913	164900	73071235	4065	4065	4065	4065	0
174	20230913	164800	73071235	4065	4065	4065	4065	0
175	20230913	164700	73071235	4065	4065	4065	4065	0
176	20230913	164600	73071235	4065	4065	4065	4065	0
177	20230913	164500	73071235	4065	4065	4065	4065	0
178	20230913	164400	73071235	4065	4065	4065	4065	0
179	20230913	164300	73071235	4065	4065	4065	4065	0
180	20230913	164200	73071235	4065	4065	4065	4065	0
181	20230913	164100	73071235	4065	4065	4065	4065	0
182	20230913	164000	73071235	4065	4065	4065	4065	12
183	20230913	163900	73071235	4065	4065	4065	4065	0
184	20230913	163800	73071235	4065	4065	4065	4065	0
185	20230913	163700	73071235	4065	4065	4065	4065	0
186	20230913	163600	73071235	4065	4065	4065	4065	0
187	20230913	163500	73071235	4065	4065	4065	4065	0
188	20230913	163400	73071235	4065	4065	4065	4065	0
189	20230913	163300	73071235	4065	4065	4065	4065	0
190	20230913	163200	73071235	4065	4065	4065	4065	0
191	20230913	163100	73071235	4065	4065	4065	4065	0
192	20230913	163000	73071235	4065	4065	4065	4065	0
193	20230913	162900	73071235	4065	4065	4065	4065	0
194	20230913	162800	73071235	4065	4065	4065	4065	0
195	20230913	162700	73071235	4065	4065	4065	4065	0
196	20230913	162600	73071235	4065	4065	4065	4065	0
197	20230913	162500	73071235	4065	4065	4065	4065	0
198	20230913	162400	73071235	4065	4065	4065	4065	0
199	20230913	162300	73071235	4065	4065	4065	4065	0
200	20230913	162200	73071235	4065	4065	4065	4065	0
201	20230913	162100	73071235	4065	4065	4065	4065	0
202	20230913	162000	73071235	4065	4065	4065	4065	0
203	20230913	161900	73071235	4065	4065	4065	4065	0
204	20230913	161800	73071235	4065	4065	4065	4065	0
205	20230913	161700	73071235	4065	4065	4065	4065	0
206	20230913	161600	73071235	4065	4065	4065	4065	0
207	20230913	161500	73071235	4065	4065	4065	4065	0
208	20230913	161400	73071235	4065	4065	4065	4065	0
209	20230913	161300	73071235	4065	4065	4065	4065	0
210	20230913	161200	73071235	4065	4065	4065	4065	0
211	20230913	161100	73071235	4065	4065	4065	4065	0
212	20230913	161000	73071235	4065	4065	4065	4065	12
213	20230913	160900	73071235	4065	4065	4065	4065	0
214	20230913	160800	73071235	4065	4065	4065	4065	0
215	20230913	160700	73071235	4065	4065	4065	4065	0
216	20230913	160600	73071235	4065	4065	4065	4065	0
217	20230913	160500	73071235	4065	4065	4065	4065	0
218	20230913	160400	73071235	4065	4065	4065	4065	0
219	20230913	160300	73071235	4065	4065	4065	4065	0
220	20230913	160200	73071235	4065	4065	4065	4065	0
221	20230913	160100	73071235	4065	4065	4065	4065	0
222	20230913	160000	73071235	4065	4065	4065	4065	0
223	20230913	155900	73071235	4065	4065	4065	4065	0
224	20230913	155800	73071235	4065	4065	4065	4065	0
225	20230913	155700	73071235	4065	4065	4065	4065	0
226	20230913	155600	73071235	4065	4065	4065	4065	0
227	20230913	155500	73071235	4065	4065	4065	4065	0
228	20230913	155400	73071235	4065	4065	4065	4065	0
229	20230913	155300	73071235	4065	4065	4065	4065	0
230	20230913	155200	73071235	4065	4065	4065	4065	0
231	20230913	155100	73071235	4065	4065	4065	4065	0
232	20230913	155000	73071235	4065	4065	4065	4065	0
233	20230913	154900	73071235	4065	4065	4065	4065	0
234	20230913	154800	73071235	4065	4065	4065	4065	0
235	20230913	154700	73071235	4065	4065	4065	4065	0
236	20230913	154600	73071235	4065	4065	4065	4065	0
237	20230913	154500	73071235	4065	4065	4065	4065	0
238	20230913	154400	73071235	4065	4065	4065	4065	0
239	20230913	154300	73071235	4065	4065	4065	4065	0
240	20230913	154200	73071235	4065	4065	4065	4065	0
241	20230913	154100	73071235	4065	4065	4065	4065	0
242	20230913	154000	73071235	4065	4065	4065	4065	12
243	20230913	153900	73071235	4065	4065	4065	4065	0
244	20230913	153800	73071235	4065	4065	4065	4065	0
245	20230913	153700	73071235	4065	4065	4065	4065	0
246	20230913	153600	73071235	4065	4065	4065	4065	0
247	20230913	153500	73071235	4065	4065	4065	4065	0
248	20230913	153400	73071235	4065	4065	4065	4065	0
249	20230913	153300	73071235	4065	4065	4065	4065	0
250	20230913	153200	73071235	4065	4065	4065	4065	0
251	20230913	153100	73071235	4065	4065	4065	4065	0
252	20230913	153000	73071235	4065	4065	4065	4065	12
253	20230913	152900	73022455	4065	4065	4065	4065	0
254	20230913	152800	73022455	4065	4065	4065	4065	0
255	20230913	152700	73022455	4065	4065	4065	4065	0
256	20230913	152600	73022455	4065	4065	4065	4065	0
257	20230913	152500	73022455	4065	4065	4065	4065	0
258	20230913	152400	73022455	4065	4065	4065	4065	0
259	20230913	152300	73022455	4065	4065	4065	4065	0
260	20230913	152200	73022455	4065	4065	4065	4065	0
261	20230913	152100	73022455	4065	4065	4065	4065	0
262	20230913	152000	73022455	4065	4065	4065	4065	0
263	20230913	151900	73022455	4065	4065	4065	4065	0
264	20230913	151800	73022455	4065	4065	4065	4065	0
265	20230913	151700	73022455	4065	4065	4065	4065	0
266	20230913	151600	73022455	4065	4065	4065	4065	0
267	20230913	151500	73022455	4065	4065	4065	4065	0
268	20230913	151400	73022455	4065	4065	4065	4065	0
269	20230913	151300	73022455	4065	4065	4065	4065	0
270	20230913	151200	73022455	4065	4065	4065	4065	1
271	20230913	151100	73018390	4035	4035	4035	4035	0
272	20230913	151000	73018390	4035	4035	4035	4035	1390
273	20230913	150900	67409740	4035	4040	4040	4035	2431
274	20230913	150800	57593145	4065	4065	4065	4065	0
275	20230913	150700	57593145	4065	4065	4065	4065	0
276	20230913	150600	57593145	4065	4065	4065	4065	0
277	20230913	150500	57593145	4065	4065	4065	4065	0
278	20230913	150400	57593145	4065	4065	4065	4065	0
279	20230913	150300	57593145	4065	4065	4065	4065	0
280	20230913	150200	57593145	4065	4065	4065	4065	0
281	20230913	150100	57593145	4065	4065	4065	4065	0
282	20230913	150000	57593145	4065	4065	4065	4065	0
283	20230913	145900	57593145	4065	4065	4065	4065	0
284	20230913	145800	57593145	4065	4065	4065	4065	0
285	20230913	145700	57593145	4065	4065	4065	4065	0
286	20230913	145600	57593145	4065	4065	4065	4065	0
287	20230913	145500	57593145	4065	4050	4065	4050	12
288	20230913	145400	57544530	4050	4050	4050	4050	0
289	20230913	145300	57544530	4050	4050	4050	4050	0
290	20230913	145200	57544530	4050	4050	4050	4050	0
291	20230913	145100	57544530	4050	4050	4050	4050	0
292	20230913	145000	57544530	4050	4050	4050	4050	0
293	20230913	144900	57544530	4050	4050	4050	4050	0
294	20230913	144800	57544530	4050	4050	4050	4050	0
295	20230913	144700	57544530	4050	4050	4050	4050	0
296	20230913	144600	57544530	4050	4050	4050	4050	2
297	20230913	144500	57536430	4065	4065	4065	4065	0
298	20230913	144400	57536430	4065	4065	4065	4065	0
299	20230913	144300	57536430	4065	4065	4065	4065	0
300	20230913	144200	57536430	4065	4065	4065	4065	0
301	20230913	144100	57536430	4065	4065	4065	4065	0
302	20230913	144000	57536430	4065	4065	4065	4065	0
303	20230913	143900	57536430	4065	4065	4065	4065	0
304	20230913	143800	57536430	4065	4065	4065	4065	0
305	20230913	143700	57536430	4065	4065	4065	4065	0
306	20230913	143600	57536430	4065	4065	4065	4065	0
307	20230913	143500	57536430	4065	4065	4065	4065	0
308	20230913	143400	57536430	4065	4050	4065	4050	500
309	20230913	143300	55504575	4065	4065	4065	4065	0
310	20230913	143200	55504575	4065	4065	4065	4065	0
311	20230913	143100	55504575	4065	4065	4065	4065	0
312	20230913	143000	55504575	4065	4065	4065	4065	0
313	20230913	142900	55504575	4065	4050	4065	4050	2
314	20230913	142800	55496460	4045	4045	4045	4045	0
315	20230913	142700	55496460	4045	4045	4045	4045	0
316	20230913	142600	55496460	4045	4045	4045	4045	1
317	20230913	142500	55492415	4065	4065	4065	4065	0
318	20230913	142400	55492415	4065	4065	4065	4065	0
319	20230913	142300	55492415	4065	4065	4065	4065	0
320	20230913	142200	55492415	4065	4065	4065	4065	0
321	20230913	142100	55492415	4065	4065	4065	4065	0
322	20230913	142000	55492415	4065	4055	4065	4055	7
323	20230913	141900	55464020	4050	4050	4050	4050	0
324	20230913	141800	55464020	4050	4050	4050	4050	6
325	20230913	141700	55439720	4050	4050	4050	4050	0
326	20230913	141600	55439720	4050	4050	4050	4050	0
327	20230913	141500	55439720	4050	4050	4050	4050	0
328	20230913	141400	55439720	4050	4050	4050	4050	0
329	20230913	141300	55439720	4050	4050	4050	4050	1
330	20230913	141200	55435670	4050	4050	4050	4050	2
331	20230913	141100	55427570	4070	4070	4070	4070	0
332	20230913	141000	55427570	4070	4070	4070	4070	0
333	20230913	140900	55427570	4070	4050	4070	4050	3
334	20230913	140800	55415380	4070	4070	4070	4070	0
335	20230913	140700	55415380	4070	4070	4070	4070	0
336	20230913	140600	55415380	4070	4070	4070	4070	0
337	20230913	140500	55415380	4070	4050	4070	4050	356
338	20230913	140400	53973560	4050	4050	4050	4050	0
339	20230913	140300	53973560	4050	4050	4050	4050	1
340	20230913	140200	53969510	4045	4045	4045	4045	0
341	20230913	140100	53969510	4045	4045	4045	4045	0
342	20230913	140000	53969510	4045	4045	4045	4045	4
343	20230913	135900	53953330	4050	4050	4050	4050	0
344	20230913	135800	53953330	4050	4050	4050	4050	1
345	20230913	135700	53949280	4045	4045	4045	4045	0
346	20230913	135600	53949280	4045	4045	4045	4045	0
347	20230913	135500	53949280	4045	4045	4045	4045	0
348	20230913	135400	53949280	4045	4045	4045	4045	0
349	20230913	135300	53949280	4045	4045	4045	4045	0
350	20230913	135200	53949280	4045	4045	4045	4045	0
351	20230913	135100	53949280	4045	4045	4045	4045	5
352	20230913	135000	53929055	4045	4045	4045	4045	0
353	20230913	134900	53929055	4045	4045	4045	4045	0
354	20230913	134800	53929055	4045	4045	4045	4045	0
355	20230913	134700	53929055	4045	4045	4045	4045	0
356	20230913	134600	53929055	4045	4045	4045	4045	1
357	20230913	134500	53925010	4045	4045	4045	4045	0
358	20230913	134400	53925010	4045	4045	4045	4045	0
359	20230913	134300	53925010	4045	4045	4045	4045	0
360	20230913	134200	53925010	4045	4045	4045	4045	0
361	20230913	134100	53925010	4045	4045	4045	4045	0
362	20230913	134000	53925010	4045	4045	4045	4045	0
363	20230913	133900	53925010	4045	4045	4045	4045	0
364	20230913	133800	53925010	4045	4045	4045	4045	0
365	20230913	133700	53925010	4045	4045	4045	4045	0
366	20230913	133600	53925010	4045	4045	4045	4045	0
367	20230913	133500	53925010	4045	4045	4045	4045	0
368	20230913	133400	53925010	4045	4045	4045	4045	0
369	20230913	133300	53925010	4045	4045	4045	4045	0
370	20230913	133200	53925010	4045	4045	4045	4045	0
371	20230913	133100	53925010	4045	4045	4045	4045	0
372	20230913	133000	53925010	4045	4045	4045	4045	0
373	20230913	132900	53925010	4045	4045	4045	4045	0
374	20230913	132800	53925010	4045	4040	4045	4040	16
375	20230913	132700	53860365	4045	4040	4045	4040	5
376	20230913	132600	53840160	4035	4035	4035	4035	0
377	20230913	132500	53840160	4035	4035	4035	4035	0
378	20230913	132400	53840160	4035	4035	4035	4035	5
379	20230913	132300	53819985	4045	4045	4045	4045	0
380	20230913	132200	53819985	4045	4045	4045	4045	1
381	20230913	132100	53815940	4035	4035	4035	4035	0
382	20230913	132000	53815940	4035	4035	4035	4035	0
383	20230913	131900	53815940	4035	4035	4035	4035	0
384	20230913	131800	53815940	4035	4035	4035	4035	0
385	20230913	131700	53815940	4035	4035	4035	4035	0
386	20230913	131600	53815940	4035	4035	4035	4035	0
387	20230913	131500	53815940	4035	4035	4035	4035	0
388	20230913	131400	53815940	4035	4035	4035	4035	0
389	20230913	131300	53815940	4035	4035	4035	4035	0
390	20230913	131200	53815940	4035	4035	4035	4035	0
391	20230913	131100	53815940	4035	4035	4035	4035	0
392	20230913	131000	53815940	4035	4045	4045	4035	32
393	20230913	130900	53686810	4045	4045	4045	4045	0
394	20230913	130800	53686810	4045	4045	4045	4045	0
395	20230913	130700	53686810	4045	4045	4045	4045	1
396	20230913	130600	53682765	4045	4045	4045	4045	0
397	20230913	130500	53682765	4045	4045	4045	4045	0
398	20230913	130400	53682765	4045	4045	4045	4045	0
399	20230913	130300	53682765	4045	4045	4045	4045	1
400	20230913	130200	53678720	4035	4035	4035	4035	0
401	20230913	130100	53678720	4035	4035	4035	4035	0
402	20230913	130000	53678720	4035	4035	4035	4035	0
403	20230913	125900	53678720	4035	4035	4035	4035	4
404	20230913	125800	53662580	4035	4035	4035	4035	6
405	20230913	125700	53638370	4035	4040	4040	4035	803
406	20230913	125600	50394280	4040	4040	4040	4040	6
407	20230913	125500	50370040	4040	4040	4040	4040	3
408	20230913	125400	50357920	4040	4040	4040	4040	3
409	20230913	125300	50345800	4040	4040	4040	4040	7
410	20230913	125200	50317520	4040	4040	4040	4040	3
411	20230913	125100	50305400	4040	4040	4040	4040	6
412	20230913	125000	50281160	4040	4040	4040	4040	3
413	20230913	124900	50269040	4040	4040	4040	4040	3
414	20230913	124800	50256920	4040	4040	4040	4040	7
415	20230913	124700	50228640	4040	4040	4040	4040	3
416	20230913	124600	50216520	4050	4040	4050	4040	4
417	20230913	124500	50200350	4040	4040	4040	4040	6
418	20230913	124400	50176110	4050	4040	4050	4040	5
419	20230913	124300	50155900	4040	4040	4040	4040	6
420	20230913	124200	50131660	4040	4040	4040	4040	3
421	20230913	124100	50119540	4040	4040	4040	4040	3
422	20230913	124000	50107420	4040	4040	4040	4040	6
423	20230913	123900	50083180	4040	4040	4040	4040	4
424	20230913	123800	50067020	4040	4040	4040	4040	3
425	20230913	123700	50054900	4040	4040	4045	4040	11
426	20230913	123600	50010435	4040	4040	4040	4040	3
427	20230913	123500	49998315	4040	4040	4040	4040	6
428	20230913	123400	49974075	4040	4040	4040	4040	4
429	20230913	123300	49957915	4040	4040	4040	4040	3
430	20230913	123200	49945795	4040	4040	4040	4040	6
431	20230913	123100	49921555	4040	4040	4040	4040	134
432	20230913	123000	49380195	4040	4040	4040	4040	6
433	20230913	122900	49355955	4040	4040	4040	4040	4
434	20230913	122800	49339795	4040	4040	4040	4040	3
435	20230913	122700	49327675	4040	4040	4040	4040	6
436	20230913	122600	49303435	4040	4040	4040	4040	3
437	20230913	122500	49291315	4040	4040	4040	4040	3
438	20230913	122400	49279195	4040	4040	4040	4040	7
439	20230913	122300	49250915	4040	4040	4040	4040	3
440	20230913	122200	49238795	4040	4040	4040	4040	6
441	20230913	122100	49214555	4040	4040	4040	4040	3
442	20230913	122000	49202435	4040	4040	4040	4040	3
443	20230913	121900	49190315	4040	4040	4040	4040	7
444	20230913	121800	49162035	4040	4040	4040	4040	3
445	20230913	121700	49149915	4040	4040	4050	4040	7
446	20230913	121600	49121625	4040	4040	4040	4040	3
447	20230913	121500	49109505	4040	4040	4040	4040	3
448	20230913	121400	49097385	4040	4040	4040	4040	7
449	20230913	121300	49069105	4040	4040	4040	4040	3
450	20230913	121200	49056985	4040	4040	4040	4040	3
451	20230913	121100	49044865	4040	4040	4040	4040	6
452	20230913	121000	49020625	4040	4040	4040	4040	3
453	20230913	120900	49008505	4040	4040	4040	4040	7
454	20230913	120800	48980225	4040	4040	4040	4040	3
455	20230913	120700	48968105	4040	4040	4040	4040	3
456	20230913	120600	48955985	4040	4040	4040	4040	6
457	20230913	120500	48931745	4040	4040	4040	4040	3
458	20230913	120400	48919625	4040	4040	4040	4040	7
459	20230913	120300	48891345	4040	4040	4040	4040	3
460	20230913	120200	48879225	4040	4040	4040	4040	3
461	20230913	120100	48867105	4040	4040	4040	4040	406
462	20230913	120000	47226865	4040	4040	4040	4040	3
463	20230913	115900	47214745	4040	4040	4040	4040	4
464	20230913	115800	47198585	4040	4040	4040	4040	6
465	20230913	115700	47174345	4040	4040	4040	4040	3
466	20230913	115600	47162225	4040	4040	4040	4040	6
467	20230913	115500	47137985	4040	4040	4040	4040	3
468	20230913	115400	47125865	4040	4040	4040	4040	4
469	20230913	115300	47109705	4045	4040	4045	4040	33
470	20230913	115200	46976250	4040	4040	4040	4040	3
471	20230913	115100	46964130	4040	4040	4040	4040	6
472	20230913	115000	46939890	4040	4040	4040	4040	3
473	20230913	114900	46927770	4040	4040	4040	4040	4
474	20230913	114800	46911610	4040	4040	4040	4040	6
475	20230913	114700	46887370	4040	4045	4045	4040	53
476	20230913	114600	46673000	4045	4040	4045	4040	28
477	20230913	114500	46559755	4040	4040	4040	4040	7
478	20230913	114400	46531475	4040	4040	4040	4040	103
479	20230913	114300	46115355	4040	4040	4040	4040	6
480	20230913	114200	46091115	4040	4040	4040	4040	13
481	20230913	114100	46038595	4040	4040	4040	4040	3
482	20230913	114000	46026475	4040	4040	4040	4040	7
483	20230913	113900	45998195	4040	4040	4040	4040	3
484	20230913	113800	45986075	4040	4040	4040	4040	6
485	20230913	113700	45961835	4040	4040	4040	4040	3
486	20230913	113600	45949715	4040	4040	4040	4040	3
487	20230913	113500	45937595	4040	4040	4040	4040	7
488	20230913	113400	45909315	4040	4040	4040	4040	3
489	20230913	113300	45897195	4040	4040	4040	4040	3
490	20230913	113200	45885075	4040	4040	4040	4040	6
491	20230913	113100	45860835	4040	4045	4045	4040	53
492	20230913	113000	45646465	4040	4040	4040	4040	7
493	20230913	112900	45618185	4040	4040	4040	4040	3
494	20230913	112800	45606065	4040	4040	4040	4040	3
495	20230913	112700	45593945	4040	4040	4040	4040	6
496	20230913	112600	45569705	4040	4040	4040	4040	3
497	20230913	112500	45557585	4040	4040	4040	4040	7
498	20230913	112400	45529305	4045	4040	4045	4040	4
499	20230913	112300	45513140	4040	4040	4040	4040	3
500	20230913	112200	45501020	4040	4040	4040	4040	6
501	20230913	112100	45476780	4040	4040	4040	4040	3
502	20230913	112000	45464660	4040	4040	4040	4040	3
503	20230913	111900	45452540	4040	4040	4040	4040	39
504	20230913	111800	45294980	4040	4040	4040	4040	3
505	20230913	111700	45282860	4040	4040	4040	4040	6
506	20230913	111600	45258620	4040	4045	4045	4040	8
507	20230913	111500	45226275	4040	4045	4045	4040	5
508	20230913	111400	45206070	4040	4040	4040	4040	103
509	20230913	111300	44789950	4040	4040	4040	4040	3
510	20230913	111200	44777830	4040	4040	4040	4040	6
511	20230913	111100	44753590	4045	4045	4045	4045	166
512	20230913	111000	44082120	4045	4045	4045	4045	14
513	20230913	110900	44025490	4045	4045	4045	4045	6
514	20230913	110800	44001220	4045	4050	4050	4045	5
515	20230913	110700	43980985	4045	4045	4045	4045	3
516	20230913	110600	43968850	4045	4045	4045	4045	6
517	20230913	110500	43944580	4045	4050	4050	4045	5
518	20230913	110400	43924350	4045	4045	4045	4045	6
519	20230913	110300	43900080	4045	4055	4055	4045	4
520	20230913	110200	43883890	4045	4045	4045	4045	335
521	20230913	110100	42528815	4045	4045	4045	4045	6
522	20230913	110000	42504545	4045	4045	4045	4045	4
523	20230913	105900	42488365	4045	4045	4045	4045	6
524	20230913	105800	42464095	4045	4045	4045	4045	3
525	20230913	105700	42451960	4045	4045	4045	4045	3
526	20230913	105600	42439825	4045	4045	4045	4045	6
527	20230913	105500	42415555	4045	4055	4055	4045	5
528	20230913	105400	42395320	4055	4045	4055	4045	5
529	20230913	105300	42375085	4045	4060	4060	4045	2526
530	20230913	105200	32123910	4060	4060	4060	4060	3
531	20230913	105100	32111730	4060	4060	4060	4060	6
532	20230913	105000	32087370	4060	4060	4060	4060	4
533	20230913	104900	32071130	4060	4060	4060	4060	3
534	20230913	104800	32058950	4060	4060	4060	4060	6
535	20230913	104700	32034590	4070	4070	4070	4060	5
536	20230913	104600	32014270	4060	4060	4060	4060	7
537	20230913	104500	31985850	4065	4060	4065	4060	13
538	20230913	104400	31933020	4070	4060	4070	4060	4
539	20230913	104300	31916770	4065	4065	4065	4065	871
540	20230913	104200	28376155	4065	4065	4065	4065	3
541	20230913	104100	28363960	4075	4065	4075	4065	7
542	20230913	104000	28335495	4065	4065	4065	4065	7
543	20230913	103900	28307040	4065	4065	4065	4065	3
544	20230913	103800	28294845	4065	4065	4065	4065	6
545	20230913	103700	28270455	4070	4070	4070	4070	87
546	20230913	103600	27916365	4070	4070	4070	4070	113
547	20230913	103500	27456455	4065	4070	4070	4065	94
548	20230913	103400	27073895	4070	4070	4070	4070	10
549	20230913	103300	27033195	4075	4075	4075	4075	0
550	20230913	103200	27033195	4075	4075	4075	4075	0
551	20230913	103100	27033195	4075	4075	4075	4075	0
552	20230913	103000	27033195	4075	4075	4075	4075	0
553	20230913	102900	27033195	4075	4075	4075	4075	0
554	20230913	102800	27033195	4075	4075	4075	4075	0
555	20230913	102700	27033195	4075	4075	4075	4075	0
556	20230913	102600	27033195	4075	4075	4075	4075	0
557	20230913	102500	27033195	4075	4075	4075	4075	0
558	20230913	102400	27033195	4075	4075	4075	4075	0
559	20230913	102300	27033195	4075	4075	4075	4075	1
560	20230913	102200	27029120	4070	4070	4070	4070	0
561	20230913	102100	27029120	4070	4070	4070	4070	0
562	20230913	102000	27029120	4070	4070	4070	4070	0
563	20230913	101900	27029120	4070	4070	4070	4070	0
564	20230913	101800	27029120	4070	4070	4070	4070	0
565	20230913	101700	27029120	4070	4070	4070	4070	3
566	20230913	101600	27016910	4070	4065	4070	4065	16
567	20230913	101500	26951840	4075	4075	4075	4075	4
568	20230913	101400	26935540	4080	4080	4080	4080	1
569	20230913	101300	26931460	4075	4075	4075	4075	0
570	20230913	101200	26931460	4075	4065	4075	4065	77
571	20230913	101100	26618445	4075	4075	4075	4075	0
572	20230913	101000	26618445	4075	4075	4075	4075	0
573	20230913	100900	26618445	4075	4075	4075	4075	1
574	20230913	100800	26614370	4075	4075	4080	4075	3
575	20230913	100700	26602140	4080	4080	4080	4080	0
576	20230913	100600	26602140	4080	4080	4080	4080	0
577	20230913	100500	26602140	4080	4080	4080	4080	0
578	20230913	100400	26602140	4080	4080	4080	4080	0
579	20230913	100300	26602140	4080	4080	4080	4080	0
580	20230913	100200	26602140	4080	4080	4080	4080	0
581	20230913	100100	26602140	4080	4075	4080	4075	70
582	20230913	100000	26316545	4080	4080	4080	4080	0
583	20230913	095900	26316545	4080	4075	4080	4075	30
584	20230913	095800	26194150	4080	4080	4080	4080	0
585	20230913	095700	26194150	4080	4080	4080	4080	0
586	20230913	095600	26194150	4080	4080	4080	4080	0
587	20230913	095500	26194150	4080	4080	4080	4080	0
588	20230913	095400	26194150	4080	4080	4080	4080	0
589	20230913	095300	26194150	4080	4080	4080	4080	0
590	20230913	095200	26194150	4080	4075	4080	4075	30
591	20230913	095100	26071755	4080	4080	4080	4080	0
592	20230913	095000	26071755	4080	4060	4080	4060	6
593	20230913	094900	26047350	4060	4065	4065	4060	1000
594	20230913	094800	21985885	4080	4080	4080	4080	0
595	20230913	094700	21985885	4080	4080	4080	4080	0
596	20230913	094600	21985885	4080	4080	4080	4080	0
597	20230913	094500	21985885	4080	4080	4080	4080	0
598	20230913	094400	21985885	4080	4080	4080	4080	0
599	20230913	094300	21985885	4080	4080	4080	4080	0
600	20230913	094200	21985885	4080	4080	4080	4080	30
601	20230913	094100	21863485	4080	4080	4080	4080	0
602	20230913	094000	21863485	4080	4080	4080	4080	0
603	20230913	093900	21863485	4080	4075	4080	4075	2
604	20230913	093800	21855330	4075	4065	4075	4065	1998
605	20230913	093700	13733450	4080	4075	4080	4075	2
606	20230913	093600	13725295	4075	4075	4075	4075	0
607	20230913	093500	13725295	4075	4075	4075	4075	3
608	20230913	093400	13713070	4080	4065	4080	4065	550
609	20230913	093300	11474840	4065	4065	4065	4065	231
610	20230913	093200	10535825	4070	4065	4070	4065	21
611	20230913	093100	10450455	4065	4065	4065	4065	489
612	20230913	093000	8462670	4065	4065	4065	4065	211
613	20230913	092900	7604955	4065	4065	4065	4065	27
614	20230913	092800	7495200	4065	4065	4065	4065	5
615	20230913	092700	7474875	4065	4065	4065	4065	469
616	20230913	092600	5568390	4070	4070	4070	4070	0
617	20230913	092500	5568390	4070	4070	4070	4070	0
618	20230913	092400	5568390	4070	4070	4070	4070	0
619	20230913	092300	5568390	4070	4070	4070	4070	6
620	20230913	092200	5543970	4070	4070	4070	4070	0
621	20230913	092100	5543970	4070	4065	4070	4065	490
622	20230913	092000	3552100	4065	4060	4065	4060	244
623	20230913	091900	2560245	4065	4055	4065	4055	20
624	20230913	091800	2478955	4065	4065	4065	4065	0
625	20230913	091700	2478955	4065	4055	4065	4055	3
626	20230913	091600	2466780	4065	4045	4065	4045	6
627	20230913	091500	2442450	4065	4065	4065	4065	0
628	20230913	091400	2442450	4065	4065	4065	4065	0
629	20230913	091300	2442450	4065	4065	4065	4065	0
630	20230913	091200	2442450	4065	4065	4070	4065	567
631	20230913	091100	137550	4065	4065	4065	4065	0
632	20230913	091000	137550	4065	4065	4065	4065	0
633	20230913	090900	137550	4065	4065	4065	4065	0
634	20230913	090800	137550	4065	4065	4065	4065	0
635	20230913	090700	137550	4065	4065	4065	4065	0
636	20230913	090600	137550	4065	4065	4065	4065	0
637	20230913	090500	137550	4065	4065	4065	4065	1
638	20230913	090400	133485	4045	4045	4045	4045	0
639	20230913	090300	133485	4045	4045	4045	4045	0
640	20230913	090200	133485	4045	4045	4045	4045	0
641	20230913	090100	133485	4045	4045	4045	4045	0
642	20230913	090000	133485	4045	4045	4045	4045	33