KissMeData/338100/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	204100	20888215	4065	4065	4065	4065	100
3	20230908	204000	20888215	4065	4065	4065	4065	0
4	20230908	203900	20888215	4065	4065	4065	4065	0
5	20230908	203800	20888215	4065	4065	4065	4065	0
6	20230908	203700	20888215	4065	4065	4065	4065	0
7	20230908	203600	20888215	4065	4065	4065	4065	0
8	20230908	203500	20888215	4065	4065	4065	4065	0
9	20230908	203400	20888215	4065	4065	4065	4065	0
10	20230908	203300	20888215	4065	4065	4065	4065	0
11	20230908	203200	20888215	4065	4065	4065	4065	0
12	20230908	203100	20888215	4065	4065	4065	4065	0
13	20230908	203000	20888215	4065	4065	4065	4065	0
14	20230908	202900	20888215	4065	4065	4065	4065	0
15	20230908	202800	20888215	4065	4065	4065	4065	0
16	20230908	202700	20888215	4065	4065	4065	4065	0
17	20230908	202600	20888215	4065	4065	4065	4065	0
18	20230908	202500	20888215	4065	4065	4065	4065	0
19	20230908	202400	20888215	4065	4065	4065	4065	0
20	20230908	202300	20888215	4065	4065	4065	4065	0
21	20230908	202200	20888215	4065	4065	4065	4065	0
22	20230908	202100	20888215	4065	4065	4065	4065	0
23	20230908	202000	20888215	4065	4065	4065	4065	0
24	20230908	201900	20888215	4065	4065	4065	4065	0
25	20230908	201800	20888215	4065	4065	4065	4065	0
26	20230908	201700	20888215	4065	4065	4065	4065	0
27	20230908	201600	20888215	4065	4065	4065	4065	0
28	20230908	201500	20888215	4065	4065	4065	4065	0
29	20230908	201400	20888215	4065	4065	4065	4065	0
30	20230908	201300	20888215	4065	4065	4065	4065	0
31	20230908	201200	20888215	4065	4065	4065	4065	0
32	20230908	201100	20888215	4065	4065	4065	4065	100
33	20230908	201000	20888215	4065	4065	4065	4065	0
34	20230908	200900	20888215	4065	4065	4065	4065	0
35	20230908	200800	20888215	4065	4065	4065	4065	0
36	20230908	200700	20888215	4065	4065	4065	4065	0
37	20230908	200600	20888215	4065	4065	4065	4065	0
38	20230908	200500	20888215	4065	4065	4065	4065	0
39	20230908	200400	20888215	4065	4065	4065	4065	0
40	20230908	200300	20888215	4065	4065	4065	4065	0
41	20230908	200200	20888215	4065	4065	4065	4065	0
42	20230908	200100	20888215	4065	4065	4065	4065	0
43	20230908	200000	20888215	4065	4065	4065	4065	0
44	20230908	195900	20888215	4065	4065	4065	4065	0
45	20230908	195800	20888215	4065	4065	4065	4065	0
46	20230908	195700	20888215	4065	4065	4065	4065	0
47	20230908	195600	20888215	4065	4065	4065	4065	0
48	20230908	195500	20888215	4065	4065	4065	4065	0
49	20230908	195400	20888215	4065	4065	4065	4065	0
50	20230908	195300	20888215	4065	4065	4065	4065	0
51	20230908	195200	20888215	4065	4065	4065	4065	0
52	20230908	195100	20888215	4065	4065	4065	4065	0
53	20230908	195000	20888215	4065	4065	4065	4065	0
54	20230908	194900	20888215	4065	4065	4065	4065	0
55	20230908	194800	20888215	4065	4065	4065	4065	0
56	20230908	194700	20888215	4065	4065	4065	4065	0
57	20230908	194600	20888215	4065	4065	4065	4065	0
58	20230908	194500	20888215	4065	4065	4065	4065	0
59	20230908	194400	20888215	4065	4065	4065	4065	0
60	20230908	194300	20888215	4065	4065	4065	4065	0
61	20230908	194200	20888215	4065	4065	4065	4065	0
62	20230908	194100	20888215	4065	4065	4065	4065	100
63	20230908	194000	20888215	4065	4065	4065	4065	0
64	20230908	193900	20888215	4065	4065	4065	4065	0
65	20230908	193800	20888215	4065	4065	4065	4065	0
66	20230908	193700	20888215	4065	4065	4065	4065	0
67	20230908	193600	20888215	4065	4065	4065	4065	0
68	20230908	193500	20888215	4065	4065	4065	4065	0
69	20230908	193400	20888215	4065	4065	4065	4065	0
70	20230908	193300	20888215	4065	4065	4065	4065	0
71	20230908	193200	20888215	4065	4065	4065	4065	0
72	20230908	193100	20888215	4065	4065	4065	4065	0
73	20230908	193000	20888215	4065	4065	4065	4065	0
74	20230908	192900	20888215	4065	4065	4065	4065	0
75	20230908	192800	20888215	4065	4065	4065	4065	0
76	20230908	192700	20888215	4065	4065	4065	4065	0
77	20230908	192600	20888215	4065	4065	4065	4065	0
78	20230908	192500	20888215	4065	4065	4065	4065	0
79	20230908	192400	20888215	4065	4065	4065	4065	0
80	20230908	192300	20888215	4065	4065	4065	4065	0
81	20230908	192200	20888215	4065	4065	4065	4065	0
82	20230908	192100	20888215	4065	4065	4065	4065	0
83	20230908	192000	20888215	4065	4065	4065	4065	0
84	20230908	191900	20888215	4065	4065	4065	4065	0
85	20230908	191800	20888215	4065	4065	4065	4065	0
86	20230908	191700	20888215	4065	4065	4065	4065	0
87	20230908	191600	20888215	4065	4065	4065	4065	0
88	20230908	191500	20888215	4065	4065	4065	4065	0
89	20230908	191400	20888215	4065	4065	4065	4065	0
90	20230908	191300	20888215	4065	4065	4065	4065	0
91	20230908	191200	20888215	4065	4065	4065	4065	0
92	20230908	191100	20888215	4065	4065	4065	4065	100
93	20230908	191000	20888215	4065	4065	4065	4065	0
94	20230908	190900	20888215	4065	4065	4065	4065	0
95	20230908	190800	20888215	4065	4065	4065	4065	0
96	20230908	190700	20888215	4065	4065	4065	4065	0
97	20230908	190600	20888215	4065	4065	4065	4065	0
98	20230908	190500	20888215	4065	4065	4065	4065	0
99	20230908	190400	20888215	4065	4065	4065	4065	0
100	20230908	190300	20888215	4065	4065	4065	4065	0
101	20230908	190200	20888215	4065	4065	4065	4065	0
102	20230908	190100	20888215	4065	4065	4065	4065	0
103	20230908	190000	20888215	4065	4065	4065	4065	0
104	20230908	185900	20888215	4065	4065	4065	4065	0
105	20230908	185800	20888215	4065	4065	4065	4065	0
106	20230908	185700	20888215	4065	4065	4065	4065	0
107	20230908	185600	20888215	4065	4065	4065	4065	0
108	20230908	185500	20888215	4065	4065	4065	4065	0
109	20230908	185400	20888215	4065	4065	4065	4065	0
110	20230908	185300	20888215	4065	4065	4065	4065	0
111	20230908	185200	20888215	4065	4065	4065	4065	0
112	20230908	185100	20888215	4065	4065	4065	4065	0
113	20230908	185000	20888215	4065	4065	4065	4065	0
114	20230908	184900	20888215	4065	4065	4065	4065	0
115	20230908	184800	20888215	4065	4065	4065	4065	0
116	20230908	184700	20888215	4065	4065	4065	4065	0
117	20230908	184600	20888215	4065	4065	4065	4065	0
118	20230908	184500	20888215	4065	4065	4065	4065	0
119	20230908	184400	20888215	4065	4065	4065	4065	0
120	20230908	184300	20888215	4065	4065	4065	4065	0
121	20230908	184200	20888215	4065	4065	4065	4065	0
122	20230908	184100	20888215	4065	4065	4065	4065	100
123	20230908	184000	20888215	4065	4065	4065	4065	0
124	20230908	183900	20888215	4065	4065	4065	4065	0
125	20230908	183800	20888215	4065	4065	4065	4065	0
126	20230908	183700	20888215	4065	4065	4065	4065	0
127	20230908	183600	20888215	4065	4065	4065	4065	0
128	20230908	183500	20888215	4065	4065	4065	4065	0
129	20230908	183400	20888215	4065	4065	4065	4065	0
130	20230908	183300	20888215	4065	4065	4065	4065	0
131	20230908	183200	20888215	4065	4065	4065	4065	0
132	20230908	183100	20888215	4065	4065	4065	4065	0
133	20230908	183000	20888215	4065	4065	4065	4065	0
134	20230908	182900	20888215	4065	4065	4065	4065	0
135	20230908	182800	20888215	4065	4065	4065	4065	0
136	20230908	182700	20888215	4065	4065	4065	4065	0
137	20230908	182600	20888215	4065	4065	4065	4065	0
138	20230908	182500	20888215	4065	4065	4065	4065	0
139	20230908	182400	20888215	4065	4065	4065	4065	0
140	20230908	182300	20888215	4065	4065	4065	4065	0
141	20230908	182200	20888215	4065	4065	4065	4065	0
142	20230908	182100	20888215	4065	4065	4065	4065	0
143	20230908	182000	20888215	4065	4065	4065	4065	0
144	20230908	181900	20888215	4065	4065	4065	4065	0
145	20230908	181800	20888215	4065	4065	4065	4065	0
146	20230908	181700	20888215	4065	4065	4065	4065	0
147	20230908	181600	20888215	4065	4065	4065	4065	0
148	20230908	181500	20888215	4065	4065	4065	4065	0
149	20230908	181400	20888215	4065	4065	4065	4065	0
150	20230908	181300	20888215	4065	4065	4065	4065	0
151	20230908	181200	20888215	4065	4065	4065	4065	0
152	20230908	181100	20888215	4065	4065	4065	4065	100
153	20230908	181000	20888215	4065	4065	4065	4065	0
154	20230908	180900	20888215	4065	4065	4065	4065	0
155	20230908	180800	20888215	4065	4065	4065	4065	0
156	20230908	180700	20888215	4065	4065	4065	4065	0
157	20230908	180600	20888215	4065	4065	4065	4065	0
158	20230908	180500	20888215	4065	4065	4065	4065	0
159	20230908	180400	20888215	4065	4065	4065	4065	0
160	20230908	180300	20888215	4065	4065	4065	4065	0
161	20230908	180200	20888215	4065	4065	4065	4065	0
162	20230908	180100	20888215	4065	4065	4065	4065	0
163	20230908	180000	20888215	4065	4065	4065	4065	0
164	20230908	175900	20888215	4065	4065	4065	4065	0
165	20230908	175800	20888215	4065	4065	4065	4065	0
166	20230908	175700	20888215	4065	4065	4065	4065	0
167	20230908	175600	20888215	4065	4065	4065	4065	0
168	20230908	175500	20888215	4065	4065	4065	4065	0
169	20230908	175400	20888215	4065	4065	4065	4065	0
170	20230908	175300	20888215	4065	4065	4065	4065	0
171	20230908	175200	20888215	4065	4065	4065	4065	0
172	20230908	175100	20888215	4065	4065	4065	4065	0
173	20230908	175000	20888215	4065	4065	4065	4065	0
174	20230908	174900	20888215	4065	4065	4065	4065	0
175	20230908	174800	20888215	4065	4065	4065	4065	0
176	20230908	174700	20888215	4065	4065	4065	4065	0
177	20230908	174600	20888215	4065	4065	4065	4065	0
178	20230908	174500	20888215	4065	4065	4065	4065	0
179	20230908	174400	20888215	4065	4065	4065	4065	0
180	20230908	174300	20888215	4065	4065	4065	4065	0
181	20230908	174200	20888215	4065	4065	4065	4065	0
182	20230908	174100	20888215	4065	4065	4065	4065	100
183	20230908	174000	20888215	4065	4065	4065	4065	0
184	20230908	173900	20888215	4065	4065	4065	4065	0
185	20230908	173800	20888215	4065	4065	4065	4065	0
186	20230908	173700	20888215	4065	4065	4065	4065	0
187	20230908	173600	20888215	4065	4065	4065	4065	0
188	20230908	173500	20888215	4065	4065	4065	4065	0
189	20230908	173400	20888215	4065	4065	4065	4065	0
190	20230908	173300	20888215	4065	4065	4065	4065	0
191	20230908	173200	20888215	4065	4065	4065	4065	0
192	20230908	173100	20888215	4065	4065	4065	4065	0
193	20230908	173000	20888215	4065	4065	4065	4065	0
194	20230908	172900	20888215	4065	4065	4065	4065	0
195	20230908	172800	20888215	4065	4065	4065	4065	0
196	20230908	172700	20888215	4065	4065	4065	4065	0
197	20230908	172600	20888215	4065	4065	4065	4065	0
198	20230908	172500	20888215	4065	4065	4065	4065	0
199	20230908	172400	20888215	4065	4065	4065	4065	0
200	20230908	172300	20888215	4065	4065	4065	4065	0
201	20230908	172200	20888215	4065	4065	4065	4065	0
202	20230908	172100	20888215	4065	4065	4065	4065	0
203	20230908	172000	20888215	4065	4065	4065	4065	0
204	20230908	171900	20888215	4065	4065	4065	4065	0
205	20230908	171800	20888215	4065	4065	4065	4065	0
206	20230908	171700	20888215	4065	4065	4065	4065	0
207	20230908	171600	20888215	4065	4065	4065	4065	0
208	20230908	171500	20888215	4065	4065	4065	4065	0
209	20230908	171400	20888215	4065	4065	4065	4065	0
210	20230908	171300	20888215	4065	4065	4065	4065	0
211	20230908	171200	20888215	4065	4065	4065	4065	0
212	20230908	171100	20888215	4065	4065	4065	4065	100
213	20230908	171000	20888215	4065	4065	4065	4065	0
214	20230908	170900	20888215	4065	4065	4065	4065	0
215	20230908	170800	20888215	4065	4065	4065	4065	0
216	20230908	170700	20888215	4065	4065	4065	4065	0
217	20230908	170600	20888215	4065	4065	4065	4065	0
218	20230908	170500	20888215	4065	4065	4065	4065	0
219	20230908	170400	20888215	4065	4065	4065	4065	0
220	20230908	170300	20888215	4065	4065	4065	4065	0
221	20230908	170200	20888215	4065	4065	4065	4065	0
222	20230908	170100	20888215	4065	4065	4065	4065	0
223	20230908	170000	20888215	4065	4065	4065	4065	0
224	20230908	165900	20888215	4065	4065	4065	4065	0
225	20230908	165800	20888215	4065	4065	4065	4065	0
226	20230908	165700	20888215	4065	4065	4065	4065	0
227	20230908	165600	20888215	4065	4065	4065	4065	0
228	20230908	165500	20888215	4065	4065	4065	4065	0
229	20230908	165400	20888215	4065	4065	4065	4065	0
230	20230908	165300	20888215	4065	4065	4065	4065	0
231	20230908	165200	20888215	4065	4065	4065	4065	0
232	20230908	165100	20888215	4065	4065	4065	4065	0
233	20230908	165000	20888215	4065	4065	4065	4065	0
234	20230908	164900	20888215	4065	4065	4065	4065	0
235	20230908	164800	20888215	4065	4065	4065	4065	0
236	20230908	164700	20888215	4065	4065	4065	4065	0
237	20230908	164600	20888215	4065	4065	4065	4065	0
238	20230908	164500	20888215	4065	4065	4065	4065	0
239	20230908	164400	20888215	4065	4065	4065	4065	0
240	20230908	164300	20888215	4065	4065	4065	4065	0
241	20230908	164200	20888215	4065	4065	4065	4065	0
242	20230908	164100	20888215	4065	4065	4065	4065	100
243	20230908	164000	20888215	4065	4065	4065	4065	0
244	20230908	163900	20888215	4065	4065	4065	4065	0
245	20230908	163800	20888215	4065	4065	4065	4065	0
246	20230908	163700	20888215	4065	4065	4065	4065	0
247	20230908	163600	20888215	4065	4065	4065	4065	0
248	20230908	163500	20888215	4065	4065	4065	4065	0
249	20230908	163400	20888215	4065	4065	4065	4065	0
250	20230908	163300	20888215	4065	4065	4065	4065	0
251	20230908	163200	20888215	4065	4065	4065	4065	0
252	20230908	163100	20888215	4065	4065	4065	4065	0
253	20230908	163000	20888215	4065	4065	4065	4065	0
254	20230908	162900	20888215	4065	4065	4065	4065	0
255	20230908	162800	20888215	4065	4065	4065	4065	0
256	20230908	162700	20888215	4065	4065	4065	4065	0
257	20230908	162600	20888215	4065	4065	4065	4065	0
258	20230908	162500	20888215	4065	4065	4065	4065	0
259	20230908	162400	20888215	4065	4065	4065	4065	0
260	20230908	162300	20888215	4065	4065	4065	4065	0
261	20230908	162200	20888215	4065	4065	4065	4065	0
262	20230908	162100	20888215	4065	4065	4065	4065	0
263	20230908	162000	20888215	4065	4065	4065	4065	0
264	20230908	161900	20888215	4065	4065	4065	4065	0
265	20230908	161800	20888215	4065	4065	4065	4065	0
266	20230908	161700	20888215	4065	4065	4065	4065	0
267	20230908	161600	20888215	4065	4065	4065	4065	0
268	20230908	161500	20888215	4065	4065	4065	4065	0
269	20230908	161400	20888215	4065	4065	4065	4065	0
270	20230908	161300	20888215	4065	4065	4065	4065	0
271	20230908	161200	20888215	4065	4065	4065	4065	0
272	20230908	161100	20888215	4065	4065	4065	4065	100
273	20230908	161000	20888215	4065	4065	4065	4065	0
274	20230908	160900	20888215	4065	4065	4065	4065	0
275	20230908	160800	20888215	4065	4065	4065	4065	0
276	20230908	160700	20888215	4065	4065	4065	4065	0
277	20230908	160600	20888215	4065	4065	4065	4065	0
278	20230908	160500	20888215	4065	4065	4065	4065	0
279	20230908	160400	20888215	4065	4065	4065	4065	0
280	20230908	160300	20888215	4065	4065	4065	4065	0
281	20230908	160200	20888215	4065	4065	4065	4065	0
282	20230908	160100	20888215	4065	4065	4065	4065	0
283	20230908	160000	20888215	4065	4065	4065	4065	0
284	20230908	155900	20888215	4065	4065	4065	4065	0
285	20230908	155800	20888215	4065	4065	4065	4065	0
286	20230908	155700	20888215	4065	4065	4065	4065	0
287	20230908	155600	20888215	4065	4065	4065	4065	0
288	20230908	155500	20888215	4065	4065	4065	4065	0
289	20230908	155400	20888215	4065	4065	4065	4065	0
290	20230908	155300	20888215	4065	4065	4065	4065	0
291	20230908	155200	20888215	4065	4065	4065	4065	0
292	20230908	155100	20888215	4065	4065	4065	4065	0
293	20230908	155000	20888215	4065	4065	4065	4065	0
294	20230908	154900	20888215	4065	4065	4065	4065	0
295	20230908	154800	20888215	4065	4065	4065	4065	0
296	20230908	154700	20888215	4065	4065	4065	4065	0
297	20230908	154600	20888215	4065	4065	4065	4065	0
298	20230908	154500	20888215	4065	4065	4065	4065	0
299	20230908	154400	20888215	4065	4065	4065	4065	0
300	20230908	154300	20888215	4065	4065	4065	4065	0
301	20230908	154200	20888215	4065	4065	4065	4065	0
302	20230908	154100	20888215	4065	4065	4065	4065	100
303	20230908	154000	20888215	4065	4065	4065	4065	0
304	20230908	153900	20888215	4065	4065	4065	4065	0
305	20230908	153800	20888215	4065	4065	4065	4065	0
306	20230908	153700	20888215	4065	4065	4065	4065	0
307	20230908	153600	20888215	4065	4065	4065	4065	0
308	20230908	153500	20888215	4065	4065	4065	4065	0
309	20230908	153400	20888215	4065	4065	4065	4065	0
310	20230908	153300	20888215	4065	4065	4065	4065	0
311	20230908	153200	20888215	4065	4065	4065	4065	0
312	20230908	153100	20888215	4065	4065	4065	4065	0
313	20230908	153000	20888215	4065	4065	4065	4065	100
314	20230908	152900	20481715	4070	4070	4070	4070	0
315	20230908	152800	20481715	4070	4070	4070	4070	0
316	20230908	152700	20481715	4070	4070	4070	4070	0
317	20230908	152600	20481715	4070	4070	4070	4070	0
318	20230908	152500	20481715	4070	4070	4070	4070	0
319	20230908	152400	20481715	4070	4070	4070	4070	0
320	20230908	152300	20481715	4070	4070	4070	4070	0
321	20230908	152200	20481715	4070	4070	4070	4070	0
322	20230908	152100	20481715	4070	4070	4070	4070	0
323	20230908	152000	20481715	4070	4070	4070	4070	0
324	20230908	151900	20481715	4070	4070	4070	4070	0
325	20230908	151800	20481715	4070	4070	4070	4070	0
326	20230908	151700	20481715	4070	4070	4070	4070	14
327	20230908	151600	20424735	4070	4070	4070	4070	0
328	20230908	151500	20424735	4070	4070	4070	4070	0
329	20230908	151400	20424735	4070	4070	4070	4070	13
330	20230908	151300	20371825	4070	4070	4070	4070	0
331	20230908	151200	20371825	4070	4070	4070	4070	0
332	20230908	151100	20371825	4070	4070	4070	4070	13
333	20230908	151000	20318915	4070	4070	4070	4070	0
334	20230908	150900	20318915	4070	4070	4070	4070	0
335	20230908	150800	20318915	4070	4070	4070	4070	14
336	20230908	150700	20261935	4070	4070	4070	4070	0
337	20230908	150600	20261935	4070	4070	4070	4070	0
338	20230908	150500	20261935	4070	4070	4070	4070	0
339	20230908	150400	20261935	4070	4070	4070	4070	14
340	20230908	150300	20204955	4070	4070	4070	4070	0
341	20230908	150200	20204955	4070	4070	4070	4070	0
342	20230908	150100	20204955	4070	4070	4070	4070	13
343	20230908	150000	20152045	4070	4070	4070	4070	0
344	20230908	145900	20152045	4070	4070	4070	4070	1
345	20230908	145800	20147975	4070	4070	4070	4070	14
346	20230908	145700	20090995	4070	4070	4070	4070	0
347	20230908	145600	20090995	4070	4070	4070	4070	0
348	20230908	145500	20090995	4070	4070	4070	4070	13
349	20230908	145400	20038085	4070	4070	4070	4070	0
350	20230908	145300	20038085	4070	4070	4070	4070	0
351	20230908	145200	20038085	4070	4070	4070	4070	14
352	20230908	145100	19981105	4065	4065	4065	4065	7
353	20230908	145000	19952650	4065	4065	4065	4065	1
354	20230908	144900	19948585	4065	4065	4065	4065	5
355	20230908	144800	19928260	4055	4055	4055	4055	0
356	20230908	144700	19928260	4055	4055	4055	4055	15
357	20230908	144600	19867435	4055	4055	4055	4055	0
358	20230908	144500	19867435	4055	4055	4055	4055	14
359	20230908	144400	19810665	4055	4055	4055	4055	0
360	20230908	144300	19810665	4055	4055	4055	4055	0
361	20230908	144200	19810665	4055	4055	4055	4055	14
362	20230908	144100	19753895	4055	4055	4055	4055	5
363	20230908	144000	19733620	4055	4055	4055	4055	0
364	20230908	143900	19733620	4055	4055	4055	4055	13
365	20230908	143800	19680905	4055	4055	4055	4055	0
366	20230908	143700	19680905	4055	4055	4055	4055	0
367	20230908	143600	19680905	4055	4055	4055	4055	14
368	20230908	143500	19624135	4055	4055	4055	4055	0
369	20230908	143400	19624135	4055	4055	4055	4055	0
370	20230908	143300	19624135	4055	4055	4055	4055	13
371	20230908	143200	19571420	4050	4050	4050	4050	0
372	20230908	143100	19571420	4050	4050	4050	4050	0
373	20230908	143000	19571420	4050	4050	4050	4050	24
374	20230908	142900	19474220	4050	4050	4050	4050	0
375	20230908	142800	19474220	4050	4050	4050	4050	0
376	20230908	142700	19474220	4050	4050	4050	4050	0
377	20230908	142600	19474220	4050	4050	4050	4050	14
378	20230908	142500	19417520	4050	4050	4050	4050	0
379	20230908	142400	19417520	4050	4050	4050	4050	0
380	20230908	142300	19417520	4050	4050	4050	4050	13
381	20230908	142200	19364870	4050	4050	4050	4050	0
382	20230908	142100	19364870	4050	4050	4050	4050	0
383	20230908	142000	19364870	4050	4050	4050	4050	14
384	20230908	141900	19308170	4050	4050	4050	4050	0
385	20230908	141800	19308170	4050	4050	4050	4050	0
386	20230908	141700	19308170	4050	4050	4050	4050	13
387	20230908	141600	19255520	4050	4050	4050	4050	0
388	20230908	141500	19255520	4050	4050	4050	4050	0
389	20230908	141400	19255520	4050	4050	4050	4050	14
390	20230908	141300	19198820	4050	4050	4050	4050	0
391	20230908	141200	19198820	4050	4050	4050	4050	0
392	20230908	141100	19198820	4050	4050	4050	4050	13
393	20230908	141000	19146170	4055	4055	4055	4055	0
394	20230908	140900	19146170	4055	4055	4055	4055	0
395	20230908	140800	19146170	4055	4055	4055	4055	0
396	20230908	140700	19146170	4055	4055	4055	4055	14
397	20230908	140600	19089400	4055	4055	4055	4055	0
398	20230908	140500	19089400	4055	4055	4055	4055	0
399	20230908	140400	19089400	4055	4055	4055	4055	14
400	20230908	140300	19032630	4055	4055	4055	4055	0
401	20230908	140200	19032630	4055	4055	4055	4055	0
402	20230908	140100	19032630	4055	4055	4055	4055	13
403	20230908	140000	18979915	4035	4035	4035	4035	0
404	20230908	135900	18979915	4035	4040	4040	4035	109
405	20230908	135800	18539615	4045	4045	4045	4045	14
406	20230908	135700	18482985	4050	4050	4050	4050	0
407	20230908	135600	18482985	4050	4050	4050	4050	0
408	20230908	135500	18482985	4050	4050	4050	4050	13
409	20230908	135400	18430335	4055	4055	4055	4055	0
410	20230908	135300	18430335	4055	4055	4055	4055	0
411	20230908	135200	18430335	4055	4050	4055	4050	50
412	20230908	135100	18227745	4050	4050	4050	4050	14
413	20230908	135000	18171045	4055	4055	4055	4055	0
414	20230908	134900	18171045	4055	4055	4055	4055	0
415	20230908	134800	18171045	4055	4055	4055	4055	14
416	20230908	134700	18114275	4040	4040	4040	4040	46
417	20230908	134600	17928435	4035	4035	4035	4035	33
418	20230908	134500	17795280	4040	4040	4040	4040	31
419	20230908	134400	17670040	4035	4035	4035	4035	0
420	20230908	134300	17670040	4035	4035	4035	4035	77
421	20230908	134200	17359345	4040	4040	4040	4040	14
422	20230908	134100	17302785	4045	4045	4045	4045	0
423	20230908	134000	17302785	4045	4045	4045	4045	0
424	20230908	133900	17302785	4045	4045	4045	4045	13
425	20230908	133800	17250200	4050	4050	4050	4050	0
426	20230908	133700	17250200	4050	4050	4050	4050	0
427	20230908	133600	17250200	4050	4050	4050	4050	14
428	20230908	133500	17193500	4040	4040	4040	4040	0
429	20230908	133400	17193500	4040	4040	4040	4040	0
430	20230908	133300	17193500	4040	4040	4040	4040	0
431	20230908	133200	17193500	4040	4040	4040	4040	45
432	20230908	133100	17011700	4035	4035	4035	4035	5
433	20230908	133000	16991525	4045	4045	4045	4045	0
434	20230908	132900	16991525	4045	4045	4045	4045	13
435	20230908	132800	16938940	4040	4040	4040	4040	45
436	20230908	132700	16757140	4045	4045	4045	4045	0
437	20230908	132600	16757140	4045	4045	4045	4045	14
438	20230908	132500	16700510	4040	4040	4040	4040	79
439	20230908	132400	16381350	4045	4045	4045	4045	0
440	20230908	132300	16381350	4045	4045	4045	4045	13
441	20230908	132200	16328765	4045	4045	4045	4045	0
442	20230908	132100	16328765	4045	4045	4045	4045	32
443	20230908	132000	16199325	4045	4045	4045	4045	14
444	20230908	131900	16142695	4050	4050	4050	4050	0
445	20230908	131800	16142695	4050	4050	4050	4050	0
446	20230908	131700	16142695	4050	4050	4050	4050	13
447	20230908	131600	16090045	4045	4045	4045	4045	0
448	20230908	131500	16090045	4045	4045	4045	4045	0
449	20230908	131400	16090045	4045	4045	4045	4045	5
450	20230908	131300	16069820	4045	4040	4045	4040	92
451	20230908	131200	15698070	4045	4045	4045	4045	0
452	20230908	131100	15698070	4045	4045	4045	4045	0
453	20230908	131000	15698070	4045	4040	4045	4040	59
454	20230908	130900	15459640	4040	4040	4040	4040	0
455	20230908	130800	15459640	4040	4040	4040	4040	100
456	20230908	130700	15055640	4045	4045	4045	4045	13
457	20230908	130600	15003055	4050	4050	4050	4050	0
458	20230908	130500	15003055	4050	4050	4050	4050	0
459	20230908	130400	15003055	4050	4050	4050	4050	14
460	20230908	130300	14946355	4045	4045	4045	4045	0
461	20230908	130200	14946355	4045	4045	4045	4045	0
462	20230908	130100	14946355	4045	4045	4045	4040	109
463	20230908	130000	14505835	4040	4040	4040	4040	0
464	20230908	125900	14505835	4040	4040	4040	4040	0
465	20230908	125800	14505835	4040	4045	4045	4040	59
466	20230908	125700	14267405	4050	4050	4050	4050	0
467	20230908	125600	14267405	4050	4050	4050	4050	0
468	20230908	125500	14267405	4050	4050	4050	4050	0
469	20230908	125400	14267405	4050	4050	4050	4050	14
470	20230908	125300	14210705	4045	4045	4045	4045	0
471	20230908	125200	14210705	4045	4045	4045	4045	0
472	20230908	125100	14210705	4045	4045	4045	4045	32
473	20230908	125000	14081265	4045	4045	4045	4045	0
474	20230908	124900	14081265	4045	4040	4045	4040	46
475	20230908	124800	13895420	4045	4045	4045	4045	14
476	20230908	124700	13838790	4040	4040	4040	4040	0
477	20230908	124600	13838790	4040	4045	4045	4040	49
478	20230908	124500	13640735	4045	4045	4045	4045	13
479	20230908	124400	13588150	4040	4040	4040	4040	0
480	20230908	124300	13588150	4040	4040	4040	4040	45
481	20230908	124200	13406350	4045	4045	4045	4045	14
482	20230908	124100	13349720	4050	4050	4050	4050	0
483	20230908	124000	13349720	4050	4050	4050	4050	0
484	20230908	123900	13349720	4050	4050	4050	4050	2
485	20230908	123800	13341620	4050	4050	4050	4050	13
486	20230908	123700	13288970	4055	4055	4055	4055	0
487	20230908	123600	13288970	4055	4055	4055	4055	0
488	20230908	123500	13288970	4055	4055	4055	4055	14
489	20230908	123400	13232200	4040	4040	4040	4040	50
490	20230908	123300	13030200	4045	4045	4045	4045	0
491	20230908	123200	13030200	4045	4045	4045	4045	14
492	20230908	123100	12973570	4040	4040	4040	4040	45
493	20230908	123000	12791770	4045	4045	4045	4045	0
494	20230908	122900	12791770	4045	4045	4045	4045	13
495	20230908	122800	12739185	4040	4040	4040	4040	64
496	20230908	122700	12480625	4045	4045	4045	4045	0
497	20230908	122600	12480625	4045	4045	4045	4045	14
498	20230908	122500	12423995	4050	4050	4050	4050	0
499	20230908	122400	12423995	4050	4050	4050	4050	0
500	20230908	122300	12423995	4050	4050	4050	4050	13
501	20230908	122200	12371345	4045	4045	4045	4045	46
502	20230908	122100	12185275	4050	4050	4050	4050	0
503	20230908	122000	12185275	4050	4050	4050	4050	0
504	20230908	121900	12185275	4050	4050	4050	4050	14
505	20230908	121800	12128575	4045	4045	4045	4045	0
506	20230908	121700	12128575	4045	4045	4045	4045	0
507	20230908	121600	12128575	4045	4040	4045	4040	98
508	20230908	121500	11732555	4045	4045	4045	4045	0
509	20230908	121400	11732555	4045	4045	4045	4045	0
510	20230908	121300	11732555	4045	4040	4045	4040	58
511	20230908	121200	11498170	4045	4045	4045	4045	0
512	20230908	121100	11498170	4045	4045	4045	4045	0
513	20230908	121000	11498170	4045	4045	4045	4045	14
514	20230908	120900	11441540	4050	4050	4050	4050	0
515	20230908	120800	11441540	4050	4050	4050	4050	0
516	20230908	120700	11441540	4050	4050	4050	4050	13
517	20230908	120600	11388890	4055	4055	4055	4055	0
518	20230908	120500	11388890	4055	4055	4055	4055	0
519	20230908	120400	11388890	4055	4040	4055	4040	75
520	20230908	120300	11085680	4040	4040	4040	4040	0
521	20230908	120200	11085680	4040	4040	4040	4040	0
522	20230908	120100	11085680	4040	4040	4040	4040	77
523	20230908	120000	10774600	4045	4045	4045	4045	13
524	20230908	115900	10722015	4040	4040	4040	4040	0
525	20230908	115800	10722015	4040	4040	4040	4040	0
526	20230908	115700	10722015	4040	4045	4045	4040	62
527	20230908	115600	10471465	4045	4045	4045	4045	3
528	20230908	115500	10459330	4050	4050	4050	4050	0
529	20230908	115400	10459330	4050	4050	4050	4050	14
530	20230908	115300	10402630	4045	4045	4045	4045	1
531	20230908	115200	10398585	4045	4045	4045	4045	0
532	20230908	115100	10398585	4045	4045	4045	4045	45
533	20230908	115000	10216560	4040	4040	4040	4040	0
534	20230908	114900	10216560	4040	4040	4040	4040	0
535	20230908	114800	10216560	4040	4045	4050	4040	65
536	20230908	114700	9953785	4040	4040	4040	4040	0
537	20230908	114600	9953785	4040	4040	4040	4040	0
538	20230908	114500	9953785	4040	4045	4045	4040	59
539	20230908	114400	9715360	4050	4050	4050	4050	0
540	20230908	114300	9715360	4050	4050	4050	4050	0
541	20230908	114200	9715360	4050	4050	4050	4050	0
542	20230908	114100	9715360	4050	4050	4050	4050	14
543	20230908	114000	9658660	4045	4045	4045	4045	0
544	20230908	113900	9658660	4045	4045	4045	4045	1
545	20230908	113800	9654615	4045	4045	4045	4045	18
546	20230908	113700	9581805	4040	4040	4040	4040	0
547	20230908	113600	9581805	4040	4040	4040	4040	78
548	20230908	113500	9266685	4045	4045	4045	4045	13
549	20230908	113400	9214100	4040	4040	4040	4040	0
550	20230908	113300	9214100	4040	4040	4040	4040	46
551	20230908	113200	9028260	4045	4045	4045	4045	14
552	20230908	113100	8971630	4050	4050	4050	4050	0
553	20230908	113000	8971630	4050	4050	4050	4050	0
554	20230908	112900	8971630	4050	4050	4050	4050	13
555	20230908	112800	8918980	4045	4045	4045	4045	0
556	20230908	112700	8918980	4045	4045	4045	4045	0
557	20230908	112600	8918980	4045	4045	4045	4045	26
558	20230908	112500	8813810	4040	4040	4040	4040	0
559	20230908	112400	8813810	4040	4040	4040	4040	63
560	20230908	112300	8559290	4045	4045	4045	4045	0
561	20230908	112200	8559290	4045	4045	4045	4045	13
562	20230908	112100	8506705	4045	4045	4045	4045	8
563	20230908	112000	8474345	4050	4050	4050	4050	0
564	20230908	111900	8474345	4050	4050	4050	4050	14
565	20230908	111800	8417645	4045	4045	4045	4045	45
566	20230908	111700	8235620	4050	4050	4050	4050	0
567	20230908	111600	8235620	4050	4050	4050	4050	14
568	20230908	111500	8178920	4045	4045	4045	4045	0
569	20230908	111400	8178920	4045	4045	4045	4045	0
570	20230908	111300	8178920	4045	4045	4045	4045	45
571	20230908	111200	7996895	4040	4040	4040	4040	19
572	20230908	111100	7920135	4045	4045	4045	4045	12
573	20230908	111000	7871595	4045	4045	4045	4045	34
574	20230908	110900	7734065	4050	4050	4050	4050	0
575	20230908	110800	7734065	4050	4050	4050	4050	0
576	20230908	110700	7734065	4050	4050	4050	4050	0
577	20230908	110600	7734065	4050	4045	4050	4045	58
578	20230908	110500	7499390	4050	4050	4050	4050	0
579	20230908	110400	7499390	4050	4050	4050	4050	0
580	20230908	110300	7499390	4050	4050	4050	4050	14
581	20230908	110200	7442690	4045	4045	4045	4045	45
582	20230908	110100	7260665	4040	4040	4040	4040	0
583	20230908	110000	7260665	4040	4045	4045	4040	64
584	20230908	105900	7001945	4040	4040	4040	4040	0
585	20230908	105800	7001945	4040	4040	4040	4040	0
586	20230908	105700	7001945	4040	4045	4045	4040	59
587	20230908	105600	6763520	4050	4050	4050	4050	0
588	20230908	105500	6763520	4050	4050	4050	4050	0
589	20230908	105400	6763520	4050	4050	4050	4050	14
590	20230908	105300	6706820	4045	4045	4045	4045	0
591	20230908	105200	6706820	4045	4045	4045	4045	0
592	20230908	105100	6706820	4045	4045	4045	4045	45
593	20230908	105000	6524795	4040	4040	4040	4040	0
594	20230908	104900	6524795	4040	4040	4040	4040	0
595	20230908	104800	6524795	4040	4045	4045	4040	50
596	20230908	104700	6322705	4045	4045	4045	4045	14
597	20230908	104600	6266075	4040	4040	4040	4040	0
598	20230908	104500	6266075	4040	4040	4040	4040	46
599	20230908	104400	6080235	4045	4045	4045	4045	13
600	20230908	104300	6027650	4050	4050	4050	4050	0
601	20230908	104200	6027650	4050	4050	4050	4050	0
602	20230908	104100	6027650	4050	4045	4050	4045	15
603	20230908	104000	5966905	4045	4045	4045	4045	0
604	20230908	103900	5966905	4045	4045	4045	4045	0
605	20230908	103800	5966905	4045	4045	4045	4045	33
606	20230908	103700	5833420	4040	4040	4040	4040	0
607	20230908	103600	5833420	4040	4040	4040	4040	53
608	20230908	103500	5619300	4045	4045	4045	4045	13
609	20230908	103400	5566715	4050	4050	4050	4050	0
610	20230908	103300	5566715	4050	4050	4050	4050	0
611	20230908	103200	5566715	4050	4050	4050	4050	14
612	20230908	103100	5510015	4045	4045	4045	4045	46
613	20230908	103000	5323945	4050	4050	4050	4050	0
614	20230908	102900	5323945	4050	4050	4050	4050	0
615	20230908	102800	5323945	4050	4050	4050	4050	13
616	20230908	102700	5271295	4050	4050	4050	4050	10
617	20230908	102600	5230795	4050	4050	4050	4050	0
618	20230908	102500	5230795	4050	4050	4050	4050	10
619	20230908	102400	5190295	4045	4045	4045	4045	46
620	20230908	102300	5004225	4050	4050	4050	4050	2
621	20230908	102200	4996125	4050	4050	4050	4050	14
622	20230908	102100	4939425	4045	4050	4050	4045	52
623	20230908	102000	4729050	4050	4050	4050	4050	0
624	20230908	101900	4729050	4050	4050	4050	4050	13
625	20230908	101800	4676400	4045	4045	4045	4045	0
626	20230908	101700	4676400	4045	4045	4045	4045	0
627	20230908	101600	4676400	4045	4045	4045	4045	45
628	20230908	101500	4494375	4040	4040	4040	4040	32
629	20230908	101400	4365095	4045	4045	4045	4045	0
630	20230908	101300	4365095	4045	4045	4045	4045	19
631	20230908	101200	4288240	4040	4040	4040	4040	46
632	20230908	101100	4102400	4045	4045	4045	4045	0
633	20230908	101000	4102400	4045	4045	4045	4045	0
634	20230908	100900	4102400	4045	4045	4045	4045	26
635	20230908	100800	3997230	4050	4050	4050	4050	0
636	20230908	100700	3997230	4050	4050	4050	4050	0
637	20230908	100600	3997230	4050	4050	4050	4050	14
638	20230908	100500	3940530	4040	4040	4040	4040	0
639	20230908	100400	3940530	4040	4040	4040	4040	0
640	20230908	100300	3940530	4040	4040	4040	4040	52
641	20230908	100200	3730450	4040	4040	4040	4040	0
642	20230908	100100	3730450	4040	4040	4040	4040	0
643	20230908	100000	3730450	4040	4045	4045	4040	91
644	20230908	095900	3362740	4040	4040	4040	4040	1
645	20230908	095800	3358700	4040	4040	4040	4040	1
646	20230908	095700	3354660	4040	4045	4045	4040	58
647	20230908	095600	3120275	4045	4045	4045	4045	0
648	20230908	095500	3120275	4045	4045	4045	4045	0
649	20230908	095400	3120275	4045	4045	4045	4045	12
650	20230908	095300	3071735	4050	4050	4050	4050	14
651	20230908	095200	3015035	4045	4045	4045	4045	0
652	20230908	095100	3015035	4045	4045	4045	4045	0
653	20230908	095000	3015035	4045	4045	4045	4045	1
654	20230908	094900	3010990	4040	4040	4040	4040	0
655	20230908	094800	3010990	4040	4040	4040	4040	87
656	20230908	094700	2659510	4045	4045	4045	4045	15
657	20230908	094600	2598835	4040	4040	4040	4040	0
658	20230908	094500	2598835	4040	4040	4040	4040	45
659	20230908	094400	2417035	4045	4045	4045	4045	14
660	20230908	094300	2360405	4040	4040	4040	4040	0
661	20230908	094200	2360405	4040	4040	4040	4040	46
662	20230908	094100	2174565	4045	4045	4045	4045	13
663	20230908	094000	2121980	4045	4045	4045	4045	0
664	20230908	093900	2121980	4045	4045	4045	4045	8
665	20230908	093800	2089620	4045	4045	4045	4045	6
666	20230908	093700	2065350	4040	4040	4040	4040	0
667	20230908	093600	2065350	4040	4040	4040	4040	46
668	20230908	093500	1879510	4045	4045	4045	4045	2
669	20230908	093400	1871420	4045	4045	4045	4045	14
670	20230908	093300	1814790	4045	4045	4045	4045	23
671	20230908	093200	1721755	4050	4050	4050	4050	0
672	20230908	093100	1721755	4050	4050	4050	4050	14
673	20230908	093000	1665055	4050	4050	4050	4050	7
674	20230908	092900	1636705	4050	4050	4050	4050	0
675	20230908	092800	1636705	4050	4050	4050	4050	7
676	20230908	092700	1608355	4045	4045	4045	4045	78
677	20230908	092600	1292845	4050	4050	4050	4050	0
678	20230908	092500	1292845	4050	4050	4050	4050	13
679	20230908	092400	1240195	4050	4050	4050	4050	26
680	20230908	092300	1134895	4055	4055	4055	4055	0
681	20230908	092200	1134895	4055	4055	4055	4055	20
682	20230908	092100	1053795	4055	4055	4055	4055	4
683	20230908	092000	1037575	4060	4060	4060	4060	0
684	20230908	091900	1037575	4060	4060	4060	4060	13
685	20230908	091800	984795	4055	4055	4055	4055	0
686	20230908	091700	984795	4055	4055	4055	4055	1
687	20230908	091600	980740	4055	4055	4055	4055	0
688	20230908	091500	980740	4055	4050	4055	4050	86
689	20230908	091400	632395	4055	4055	4055	4055	0
690	20230908	091300	632395	4055	4055	4055	4055	0
691	20230908	091200	632395	4055	4050	4055	4050	60
692	20230908	091100	389330	4055	4055	4055	4055	0
693	20230908	091000	389330	4055	4055	4055	4055	10
694	20230908	090900	348780	4055	4055	4055	4055	14
695	20230908	090800	292010	4060	4060	4060	4060	0
696	20230908	090700	292010	4060	4060	4060	4060	0
697	20230908	090600	292010	4060	4060	4060	4060	14
698	20230908	090500	235170	4050	4050	4050	4050	0
699	20230908	090400	235170	4050	4050	4050	4050	31
700	20230908	090300	109620	4060	4060	4060	4060	14
701	20230908	090200	52780	4060	4060	4060	4060	0
702	20230908	090100	52780	4060	4060	4060	4060	0
703	20230908	090000	52780	4060	4060	4060	4060	13