KissMeData/338100/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	210800	49430085	4060	4060	4060	4060	94
3	20230922	210700	49430085	4060	4060	4060	4060	0
4	20230922	210600	49430085	4060	4060	4060	4060	0
5	20230922	210500	49430085	4060	4060	4060	4060	0
6	20230922	210400	49430085	4060	4060	4060	4060	0
7	20230922	210300	49430085	4060	4060	4060	4060	0
8	20230922	210200	49430085	4060	4060	4060	4060	0
9	20230922	210100	49430085	4060	4060	4060	4060	0
10	20230922	210000	49430085	4060	4060	4060	4060	0
11	20230922	205900	49430085	4060	4060	4060	4060	0
12	20230922	205800	49430085	4060	4060	4060	4060	0
13	20230922	205700	49430085	4060	4060	4060	4060	0
14	20230922	205600	49430085	4060	4060	4060	4060	0
15	20230922	205500	49430085	4060	4060	4060	4060	0
16	20230922	205400	49430085	4060	4060	4060	4060	0
17	20230922	205300	49430085	4060	4060	4060	4060	0
18	20230922	205200	49430085	4060	4060	4060	4060	0
19	20230922	205100	49430085	4060	4060	4060	4060	0
20	20230922	205000	49430085	4060	4060	4060	4060	0
21	20230922	204900	49430085	4060	4060	4060	4060	0
22	20230922	204800	49430085	4060	4060	4060	4060	0
23	20230922	204700	49430085	4060	4060	4060	4060	0
24	20230922	204600	49430085	4060	4060	4060	4060	0
25	20230922	204500	49430085	4060	4060	4060	4060	0
26	20230922	204400	49430085	4060	4060	4060	4060	0
27	20230922	204300	49430085	4060	4060	4060	4060	0
28	20230922	204200	49430085	4060	4060	4060	4060	0
29	20230922	204100	49430085	4060	4060	4060	4060	0
30	20230922	204000	49430085	4060	4060	4060	4060	0
31	20230922	203900	49430085	4060	4060	4060	4060	0
32	20230922	203800	49430085	4060	4060	4060	4060	94
33	20230922	203700	49430085	4060	4060	4060	4060	0
34	20230922	203600	49430085	4060	4060	4060	4060	0
35	20230922	203500	49430085	4060	4060	4060	4060	0
36	20230922	203400	49430085	4060	4060	4060	4060	0
37	20230922	203300	49430085	4060	4060	4060	4060	0
38	20230922	203200	49430085	4060	4060	4060	4060	0
39	20230922	203100	49430085	4060	4060	4060	4060	0
40	20230922	203000	49430085	4060	4060	4060	4060	0
41	20230922	202900	49430085	4060	4060	4060	4060	0
42	20230922	202800	49430085	4060	4060	4060	4060	0
43	20230922	202700	49430085	4060	4060	4060	4060	0
44	20230922	202600	49430085	4060	4060	4060	4060	0
45	20230922	202500	49430085	4060	4060	4060	4060	0
46	20230922	202400	49430085	4060	4060	4060	4060	0
47	20230922	202300	49430085	4060	4060	4060	4060	0
48	20230922	202200	49430085	4060	4060	4060	4060	0
49	20230922	202100	49430085	4060	4060	4060	4060	0
50	20230922	202000	49430085	4060	4060	4060	4060	0
51	20230922	201900	49430085	4060	4060	4060	4060	0
52	20230922	201800	49430085	4060	4060	4060	4060	0
53	20230922	201700	49430085	4060	4060	4060	4060	0
54	20230922	201600	49430085	4060	4060	4060	4060	0
55	20230922	201500	49430085	4060	4060	4060	4060	0
56	20230922	201400	49430085	4060	4060	4060	4060	0
57	20230922	201300	49430085	4060	4060	4060	4060	0
58	20230922	201200	49430085	4060	4060	4060	4060	0
59	20230922	201100	49430085	4060	4060	4060	4060	0
60	20230922	201000	49430085	4060	4060	4060	4060	0
61	20230922	200900	49430085	4060	4060	4060	4060	0
62	20230922	200800	49430085	4060	4060	4060	4060	94
63	20230922	200700	49430085	4060	4060	4060	4060	0
64	20230922	200600	49430085	4060	4060	4060	4060	0
65	20230922	200500	49430085	4060	4060	4060	4060	0
66	20230922	200400	49430085	4060	4060	4060	4060	0
67	20230922	200300	49430085	4060	4060	4060	4060	0
68	20230922	200200	49430085	4060	4060	4060	4060	0
69	20230922	200100	49430085	4060	4060	4060	4060	0
70	20230922	200000	49430085	4060	4060	4060	4060	0
71	20230922	195900	49430085	4060	4060	4060	4060	0
72	20230922	195800	49430085	4060	4060	4060	4060	0
73	20230922	195700	49430085	4060	4060	4060	4060	0
74	20230922	195600	49430085	4060	4060	4060	4060	0
75	20230922	195500	49430085	4060	4060	4060	4060	0
76	20230922	195400	49430085	4060	4060	4060	4060	0
77	20230922	195300	49430085	4060	4060	4060	4060	0
78	20230922	195200	49430085	4060	4060	4060	4060	0
79	20230922	195100	49430085	4060	4060	4060	4060	0
80	20230922	195000	49430085	4060	4060	4060	4060	0
81	20230922	194900	49430085	4060	4060	4060	4060	0
82	20230922	194800	49430085	4060	4060	4060	4060	0
83	20230922	194700	49430085	4060	4060	4060	4060	0
84	20230922	194600	49430085	4060	4060	4060	4060	0
85	20230922	194500	49430085	4060	4060	4060	4060	0
86	20230922	194400	49430085	4060	4060	4060	4060	0
87	20230922	194300	49430085	4060	4060	4060	4060	0
88	20230922	194200	49430085	4060	4060	4060	4060	0
89	20230922	194100	49430085	4060	4060	4060	4060	0
90	20230922	194000	49430085	4060	4060	4060	4060	0
91	20230922	193900	49430085	4060	4060	4060	4060	0
92	20230922	193800	49430085	4060	4060	4060	4060	94
93	20230922	193700	49430085	4060	4060	4060	4060	0
94	20230922	193600	49430085	4060	4060	4060	4060	0
95	20230922	193500	49430085	4060	4060	4060	4060	0
96	20230922	193400	49430085	4060	4060	4060	4060	0
97	20230922	193300	49430085	4060	4060	4060	4060	0
98	20230922	193200	49430085	4060	4060	4060	4060	0
99	20230922	193100	49430085	4060	4060	4060	4060	0
100	20230922	193000	49430085	4060	4060	4060	4060	0
101	20230922	192900	49430085	4060	4060	4060	4060	0
102	20230922	192800	49430085	4060	4060	4060	4060	0
103	20230922	192700	49430085	4060	4060	4060	4060	0
104	20230922	192600	49430085	4060	4060	4060	4060	0
105	20230922	192500	49430085	4060	4060	4060	4060	0
106	20230922	192400	49430085	4060	4060	4060	4060	0
107	20230922	192300	49430085	4060	4060	4060	4060	0
108	20230922	192200	49430085	4060	4060	4060	4060	0
109	20230922	192100	49430085	4060	4060	4060	4060	0
110	20230922	192000	49430085	4060	4060	4060	4060	0
111	20230922	191900	49430085	4060	4060	4060	4060	0
112	20230922	191800	49430085	4060	4060	4060	4060	0
113	20230922	191700	49430085	4060	4060	4060	4060	0
114	20230922	191600	49430085	4060	4060	4060	4060	0
115	20230922	191500	49430085	4060	4060	4060	4060	0
116	20230922	191400	49430085	4060	4060	4060	4060	0
117	20230922	191300	49430085	4060	4060	4060	4060	0
118	20230922	191200	49430085	4060	4060	4060	4060	0
119	20230922	191100	49430085	4060	4060	4060	4060	0
120	20230922	191000	49430085	4060	4060	4060	4060	0
121	20230922	190900	49430085	4060	4060	4060	4060	0
122	20230922	190800	49430085	4060	4060	4060	4060	94
123	20230922	190700	49430085	4060	4060	4060	4060	0
124	20230922	190600	49430085	4060	4060	4060	4060	0
125	20230922	190500	49430085	4060	4060	4060	4060	0
126	20230922	190400	49430085	4060	4060	4060	4060	0
127	20230922	190300	49430085	4060	4060	4060	4060	0
128	20230922	190200	49430085	4060	4060	4060	4060	0
129	20230922	190100	49430085	4060	4060	4060	4060	0
130	20230922	190000	49430085	4060	4060	4060	4060	0
131	20230922	185900	49430085	4060	4060	4060	4060	0
132	20230922	185800	49430085	4060	4060	4060	4060	0
133	20230922	185700	49430085	4060	4060	4060	4060	0
134	20230922	185600	49430085	4060	4060	4060	4060	0
135	20230922	185500	49430085	4060	4060	4060	4060	0
136	20230922	185400	49430085	4060	4060	4060	4060	0
137	20230922	185300	49430085	4060	4060	4060	4060	0
138	20230922	185200	49430085	4060	4060	4060	4060	0
139	20230922	185100	49430085	4060	4060	4060	4060	0
140	20230922	185000	49430085	4060	4060	4060	4060	0
141	20230922	184900	49430085	4060	4060	4060	4060	0
142	20230922	184800	49430085	4060	4060	4060	4060	0
143	20230922	184700	49430085	4060	4060	4060	4060	0
144	20230922	184600	49430085	4060	4060	4060	4060	0
145	20230922	184500	49430085	4060	4060	4060	4060	0
146	20230922	184400	49430085	4060	4060	4060	4060	0
147	20230922	184300	49430085	4060	4060	4060	4060	0
148	20230922	184200	49430085	4060	4060	4060	4060	0
149	20230922	184100	49430085	4060	4060	4060	4060	0
150	20230922	184000	49430085	4060	4060	4060	4060	0
151	20230922	183900	49430085	4060	4060	4060	4060	0
152	20230922	183800	49430085	4060	4060	4060	4060	94
153	20230922	183700	49430085	4060	4060	4060	4060	0
154	20230922	183600	49430085	4060	4060	4060	4060	0
155	20230922	183500	49430085	4060	4060	4060	4060	0
156	20230922	183400	49430085	4060	4060	4060	4060	0
157	20230922	183300	49430085	4060	4060	4060	4060	0
158	20230922	183200	49430085	4060	4060	4060	4060	0
159	20230922	183100	49430085	4060	4060	4060	4060	0
160	20230922	183000	49430085	4060	4060	4060	4060	0
161	20230922	182900	49430085	4060	4060	4060	4060	0
162	20230922	182800	49430085	4060	4060	4060	4060	0
163	20230922	182700	49430085	4060	4060	4060	4060	0
164	20230922	182600	49430085	4060	4060	4060	4060	0
165	20230922	182500	49430085	4060	4060	4060	4060	0
166	20230922	182400	49430085	4060	4060	4060	4060	0
167	20230922	182300	49430085	4060	4060	4060	4060	0
168	20230922	182200	49430085	4060	4060	4060	4060	0
169	20230922	182100	49430085	4060	4060	4060	4060	0
170	20230922	182000	49430085	4060	4060	4060	4060	0
171	20230922	181900	49430085	4060	4060	4060	4060	0
172	20230922	181800	49430085	4060	4060	4060	4060	0
173	20230922	181700	49430085	4060	4060	4060	4060	0
174	20230922	181600	49430085	4060	4060	4060	4060	0
175	20230922	181500	49430085	4060	4060	4060	4060	0
176	20230922	181400	49430085	4060	4060	4060	4060	0
177	20230922	181300	49430085	4060	4060	4060	4060	0
178	20230922	181200	49430085	4060	4060	4060	4060	0
179	20230922	181100	49430085	4060	4060	4060	4060	0
180	20230922	181000	49430085	4060	4060	4060	4060	0
181	20230922	180900	49430085	4060	4060	4060	4060	0
182	20230922	180800	49430085	4060	4060	4060	4060	94
183	20230922	180700	49430085	4060	4060	4060	4060	0
184	20230922	180600	49430085	4060	4060	4060	4060	0
185	20230922	180500	49430085	4060	4060	4060	4060	0
186	20230922	180400	49430085	4060	4060	4060	4060	0
187	20230922	180300	49430085	4060	4060	4060	4060	0
188	20230922	180200	49430085	4060	4060	4060	4060	0
189	20230922	180100	49430085	4060	4060	4060	4060	0
190	20230922	180000	49430085	4060	4060	4060	4060	0
191	20230922	175900	49430085	4060	4060	4060	4060	0
192	20230922	175800	49430085	4060	4060	4060	4060	0
193	20230922	175700	49430085	4060	4060	4060	4060	0
194	20230922	175600	49430085	4060	4060	4060	4060	0
195	20230922	175500	49430085	4060	4060	4060	4060	0
196	20230922	175400	49430085	4060	4060	4060	4060	0
197	20230922	175300	49430085	4060	4060	4060	4060	0
198	20230922	175200	49430085	4060	4060	4060	4060	0
199	20230922	175100	49430085	4060	4060	4060	4060	0
200	20230922	175000	49430085	4060	4060	4060	4060	0
201	20230922	174900	49430085	4060	4060	4060	4060	0
202	20230922	174800	49430085	4060	4060	4060	4060	0
203	20230922	174700	49430085	4060	4060	4060	4060	0
204	20230922	174600	49430085	4060	4060	4060	4060	0
205	20230922	174500	49430085	4060	4060	4060	4060	0
206	20230922	174400	49430085	4060	4060	4060	4060	0
207	20230922	174300	49430085	4060	4060	4060	4060	0
208	20230922	174200	49430085	4060	4060	4060	4060	0
209	20230922	174100	49430085	4060	4060	4060	4060	0
210	20230922	174000	49430085	4060	4060	4060	4060	0
211	20230922	173900	49430085	4060	4060	4060	4060	0
212	20230922	173800	49430085	4060	4060	4060	4060	94
213	20230922	173700	49430085	4060	4060	4060	4060	0
214	20230922	173600	49430085	4060	4060	4060	4060	0
215	20230922	173500	49430085	4060	4060	4060	4060	0
216	20230922	173400	49430085	4060	4060	4060	4060	0
217	20230922	173300	49430085	4060	4060	4060	4060	0
218	20230922	173200	49430085	4060	4060	4060	4060	0
219	20230922	173100	49430085	4060	4060	4060	4060	0
220	20230922	173000	49430085	4060	4060	4060	4060	0
221	20230922	172900	49430085	4060	4060	4060	4060	0
222	20230922	172800	49430085	4060	4060	4060	4060	0
223	20230922	172700	49430085	4060	4060	4060	4060	0
224	20230922	172600	49430085	4060	4060	4060	4060	0
225	20230922	172500	49430085	4060	4060	4060	4060	0
226	20230922	172400	49430085	4060	4060	4060	4060	0
227	20230922	172300	49430085	4060	4060	4060	4060	0
228	20230922	172200	49430085	4060	4060	4060	4060	0
229	20230922	172100	49430085	4060	4060	4060	4060	0
230	20230922	172000	49430085	4060	4060	4060	4060	0
231	20230922	171900	49430085	4060	4060	4060	4060	0
232	20230922	171800	49430085	4060	4060	4060	4060	0
233	20230922	171700	49430085	4060	4060	4060	4060	0
234	20230922	171600	49430085	4060	4060	4060	4060	0
235	20230922	171500	49430085	4060	4060	4060	4060	0
236	20230922	171400	49430085	4060	4060	4060	4060	0
237	20230922	171300	49430085	4060	4060	4060	4060	0
238	20230922	171200	49430085	4060	4060	4060	4060	0
239	20230922	171100	49430085	4060	4060	4060	4060	0
240	20230922	171000	49430085	4060	4060	4060	4060	0
241	20230922	170900	49430085	4060	4060	4060	4060	0
242	20230922	170800	49430085	4060	4060	4060	4060	94
243	20230922	170700	49430085	4060	4060	4060	4060	0
244	20230922	170600	49430085	4060	4060	4060	4060	0
245	20230922	170500	49430085	4060	4060	4060	4060	0
246	20230922	170400	49430085	4060	4060	4060	4060	0
247	20230922	170300	49430085	4060	4060	4060	4060	0
248	20230922	170200	49430085	4060	4060	4060	4060	0
249	20230922	170100	49430085	4060	4060	4060	4060	0
250	20230922	170000	49430085	4060	4060	4060	4060	0
251	20230922	165900	49430085	4060	4060	4060	4060	0
252	20230922	165800	49430085	4060	4060	4060	4060	0
253	20230922	165700	49430085	4060	4060	4060	4060	0
254	20230922	165600	49430085	4060	4060	4060	4060	0
255	20230922	165500	49430085	4060	4060	4060	4060	0
256	20230922	165400	49430085	4060	4060	4060	4060	0
257	20230922	165300	49430085	4060	4060	4060	4060	0
258	20230922	165200	49430085	4060	4060	4060	4060	0
259	20230922	165100	49430085	4060	4060	4060	4060	0
260	20230922	165000	49430085	4060	4060	4060	4060	0
261	20230922	164900	49430085	4060	4060	4060	4060	0
262	20230922	164800	49430085	4060	4060	4060	4060	0
263	20230922	164700	49430085	4060	4060	4060	4060	0
264	20230922	164600	49430085	4060	4060	4060	4060	0
265	20230922	164500	49430085	4060	4060	4060	4060	0
266	20230922	164400	49430085	4060	4060	4060	4060	0
267	20230922	164300	49430085	4060	4060	4060	4060	0
268	20230922	164200	49430085	4060	4060	4060	4060	0
269	20230922	164100	49430085	4060	4060	4060	4060	0
270	20230922	164000	49430085	4060	4060	4060	4060	0
271	20230922	163900	49430085	4060	4060	4060	4060	0
272	20230922	163800	49430085	4060	4060	4060	4060	94
273	20230922	163700	49430085	4060	4060	4060	4060	0
274	20230922	163600	49430085	4060	4060	4060	4060	0
275	20230922	163500	49430085	4060	4060	4060	4060	0
276	20230922	163400	49430085	4060	4060	4060	4060	0
277	20230922	163300	49430085	4060	4060	4060	4060	0
278	20230922	163200	49430085	4060	4060	4060	4060	0
279	20230922	163100	49430085	4060	4060	4060	4060	0
280	20230922	163000	49430085	4060	4060	4060	4060	0
281	20230922	162900	49430085	4060	4060	4060	4060	0
282	20230922	162800	49430085	4060	4060	4060	4060	0
283	20230922	162700	49430085	4060	4060	4060	4060	0
284	20230922	162600	49430085	4060	4060	4060	4060	0
285	20230922	162500	49430085	4060	4060	4060	4060	0
286	20230922	162400	49430085	4060	4060	4060	4060	0
287	20230922	162300	49430085	4060	4060	4060	4060	0
288	20230922	162200	49430085	4060	4060	4060	4060	0
289	20230922	162100	49430085	4060	4060	4060	4060	0
290	20230922	162000	49430085	4060	4060	4060	4060	0
291	20230922	161900	49430085	4060	4060	4060	4060	0
292	20230922	161800	49430085	4060	4060	4060	4060	0
293	20230922	161700	49430085	4060	4060	4060	4060	0
294	20230922	161600	49430085	4060	4060	4060	4060	0
295	20230922	161500	49430085	4060	4060	4060	4060	0
296	20230922	161400	49430085	4060	4060	4060	4060	0
297	20230922	161300	49430085	4060	4060	4060	4060	0
298	20230922	161200	49430085	4060	4060	4060	4060	0
299	20230922	161100	49430085	4060	4060	4060	4060	0
300	20230922	161000	49430085	4060	4060	4060	4060	0
301	20230922	160900	49430085	4060	4060	4060	4060	0
302	20230922	160800	49430085	4060	4060	4060	4060	94
303	20230922	160700	49430085	4060	4060	4060	4060	0
304	20230922	160600	49430085	4060	4060	4060	4060	0
305	20230922	160500	49430085	4060	4060	4060	4060	0
306	20230922	160400	49430085	4060	4060	4060	4060	0
307	20230922	160300	49430085	4060	4060	4060	4060	0
308	20230922	160200	49430085	4060	4060	4060	4060	0
309	20230922	160100	49430085	4060	4060	4060	4060	0
310	20230922	160000	49430085	4060	4060	4060	4060	0
311	20230922	155900	49430085	4060	4060	4060	4060	0
312	20230922	155800	49430085	4060	4060	4060	4060	0
313	20230922	155700	49430085	4060	4060	4060	4060	0
314	20230922	155600	49430085	4060	4060	4060	4060	0
315	20230922	155500	49430085	4060	4060	4060	4060	0
316	20230922	155400	49430085	4060	4060	4060	4060	0
317	20230922	155300	49430085	4060	4060	4060	4060	0
318	20230922	155200	49430085	4060	4060	4060	4060	0
319	20230922	155100	49430085	4060	4060	4060	4060	0
320	20230922	155000	49430085	4060	4060	4060	4060	0
321	20230922	154900	49430085	4060	4060	4060	4060	0
322	20230922	154800	49430085	4060	4060	4060	4060	0
323	20230922	154700	49430085	4060	4060	4060	4060	0
324	20230922	154600	49430085	4060	4060	4060	4060	0
325	20230922	154500	49430085	4060	4060	4060	4060	0
326	20230922	154400	49430085	4060	4060	4060	4060	0
327	20230922	154300	49430085	4060	4060	4060	4060	0
328	20230922	154200	49430085	4060	4060	4060	4060	0
329	20230922	154100	49430085	4060	4060	4060	4060	0
330	20230922	154000	49430085	4060	4060	4060	4060	0
331	20230922	153900	49430085	4060	4060	4060	4060	0
332	20230922	153800	49430085	4060	4060	4060	4060	94
333	20230922	153700	49430085	4060	4060	4060	4060	0
334	20230922	153600	49430085	4060	4060	4060	4060	0
335	20230922	153500	49430085	4060	4060	4060	4060	0
336	20230922	153400	49430085	4060	4060	4060	4060	0
337	20230922	153300	49430085	4060	4060	4060	4060	0
338	20230922	153200	49430085	4060	4060	4060	4060	0
339	20230922	153100	49430085	4060	4060	4060	4060	0
340	20230922	153000	49430085	4060	4060	4060	4060	94
341	20230922	152900	49048445	4060	4060	4060	4060	0
342	20230922	152800	49048445	4060	4060	4060	4060	0
343	20230922	152700	49048445	4060	4060	4060	4060	0
344	20230922	152600	49048445	4060	4060	4060	4060	0
345	20230922	152500	49048445	4060	4060	4060	4060	0
346	20230922	152400	49048445	4060	4060	4060	4060	0
347	20230922	152300	49048445	4060	4060	4060	4060	0
348	20230922	152200	49048445	4060	4060	4060	4060	0
349	20230922	152100	49048445	4060	4060	4060	4060	0
350	20230922	152000	49048445	4060	4060	4060	4060	0
351	20230922	151900	49048445	4060	4060	4060	4060	0
352	20230922	151800	49048445	4060	4060	4060	4060	0
353	20230922	151700	49048445	4060	4060	4060	4060	18
354	20230922	151600	48975365	4060	4060	4060	4060	27
355	20230922	151500	48865745	4060	4060	4060	4060	0
356	20230922	151400	48865745	4060	4060	4060	4060	39
357	20230922	151300	48707405	4060	4060	4060	4060	0
358	20230922	151200	48707405	4060	4060	4060	4060	0
359	20230922	151100	48707405	4060	4060	4060	4060	43
360	20230922	151000	48532825	4060	4060	4060	4060	0
361	20230922	150900	48532825	4060	4060	4060	4060	0
362	20230922	150800	48532825	4060	4060	4060	4060	47
363	20230922	150700	48342005	4060	4060	4060	4060	1
364	20230922	150600	48337945	4060	4060	4060	4060	0
365	20230922	150500	48337945	4060	4060	4060	4060	21
366	20230922	150400	48252685	4060	4060	4060	4060	11
367	20230922	150300	48208025	4060	4060	4060	4060	0
368	20230922	150200	48208025	4060	4060	4060	4060	33
369	20230922	150100	48074045	4060	4060	4060	4060	18
370	20230922	150000	48000965	4060	4060	4060	4060	64
371	20230922	145900	47741125	4065	4065	4065	4065	20
372	20230922	145800	47659825	4065	4065	4065	4065	16
373	20230922	145700	47594785	4065	4065	4065	4065	0
374	20230922	145600	47594785	4065	4065	4065	4065	34
375	20230922	145500	47456575	4065	4065	4065	4065	16
376	20230922	145400	47391535	4065	4065	4065	4065	0
377	20230922	145300	47391535	4065	4065	4065	4065	19
378	20230922	145200	47314300	4065	4065	4065	4065	11
379	20230922	145100	47269585	4065	4065	4065	4065	0
380	20230922	145000	47269585	4065	4065	4065	4065	33
381	20230922	144900	47135440	4065	4065	4065	4065	12
382	20230922	144800	47086660	4065	4065	4065	4065	0
383	20230922	144700	47086660	4065	4065	4065	4065	21
384	20230922	144600	47001295	4065	4065	4065	4065	0
385	20230922	144500	47001295	4065	4065	4065	4065	15
386	20230922	144400	46940320	4065	4065	4065	4065	32
387	20230922	144300	46810240	4065	4065	4065	4065	0
388	20230922	144200	46810240	4065	4065	4065	4065	13
389	20230922	144100	46757395	4065	4065	4065	4065	21
390	20230922	144000	46672030	4065	4065	4065	4065	0
391	20230922	143900	46672030	4065	4065	4065	4065	16
392	20230922	143800	46606990	4070	4070	4070	4070	28
393	20230922	143700	46493030	4070	4070	4070	4070	1
394	20230922	143600	46488960	4070	4070	4070	4070	39
395	20230922	143500	46330230	4070	4070	4070	4070	0
396	20230922	143400	46330230	4070	4070	4070	4070	0
397	20230922	143300	46330230	4070	4070	4070	4070	42
398	20230922	143200	46159290	4070	4070	4070	4070	0
399	20230922	143100	46159290	4070	4070	4070	4070	0
400	20230922	143000	46159290	4070	4070	4070	4070	38
401	20230922	142900	46004630	4050	4050	4050	4050	0
402	20230922	142800	46004630	4050	4050	4050	4050	0
403	20230922	142700	46004630	4050	4070	4070	4050	2470
404	20230922	142600	35969825	4070	4070	4070	4070	12
405	20230922	142500	35920985	4070	4070	4070	4070	0
406	20230922	142400	35920985	4070	4070	4070	4070	23
407	20230922	142300	35827375	4070	4070	4070	4070	15
408	20230922	142200	35766325	4070	4070	4070	4070	0
409	20230922	142100	35766325	4070	4070	4070	4070	26
410	20230922	142000	35660505	4070	4070	4070	4070	14
411	20230922	141900	35603525	4070	4070	4070	4070	0
412	20230922	141800	35603525	4070	4070	4070	4070	27
413	20230922	141700	35493635	4070	4070	4070	4070	14
414	20230922	141600	35436655	4070	4070	4070	4070	200
415	20230922	141500	34622655	4070	4070	4070	4070	32
416	20230922	141400	34492415	4070	4070	4070	4070	12
417	20230922	141300	34443575	4065	4065	4065	4065	0
418	20230922	141200	34443575	4065	4065	4065	4065	1
419	20230922	141100	34439510	4070	4070	4070	4070	13
420	20230922	141000	34386600	4070	4060	4070	4060	2245
421	20230922	140900	25269595	4060	4060	4060	4060	27
422	20230922	140800	25159975	4060	4060	4060	4060	0
423	20230922	140700	25159975	4060	4060	4060	4060	14
424	20230922	140600	25103135	4065	4065	4065	4065	26
425	20230922	140500	24997445	4065	4065	4065	4065	0
426	20230922	140400	24997445	4065	4065	4065	4065	15
427	20230922	140300	24936470	4065	4065	4065	4065	31
428	20230922	140200	24810455	4065	4065	4065	4065	0
429	20230922	140100	24810455	4065	4065	4065	4065	37
430	20230922	140000	24660050	4065	4065	4065	4065	0
431	20230922	135900	24660050	4065	4065	4065	4065	0
432	20230922	135800	24660050	4065	4065	4065	4065	40
433	20230922	135700	24497450	4060	4060	4060	4060	6
434	20230922	135600	24473090	4065	4065	4065	4065	0
435	20230922	135500	24473090	4065	4065	4065	4065	41
436	20230922	135400	24306425	4065	4065	4065	4065	0
437	20230922	135300	24306425	4065	4065	4065	4065	0
438	20230922	135200	24306425	4065	4065	4065	4065	32
439	20230922	135100	24176345	4065	4065	4065	4065	13
440	20230922	135000	24123500	4060	4060	4060	4060	0
441	20230922	134900	24123500	4060	4065	4065	4060	121
442	20230922	134800	23632135	4065	4065	4065	4065	13
443	20230922	134700	23579290	4070	4070	4070	4070	0
444	20230922	134600	23579290	4070	4070	4070	4070	27
445	20230922	134500	23469400	4070	4070	4070	4070	11
446	20230922	134400	23424630	4070	4070	4070	4070	0
447	20230922	134300	23424630	4070	4070	4070	4070	27
448	20230922	134200	23314740	4070	4070	4070	4070	15
449	20230922	134100	23253690	4070	4070	4070	4070	0
450	20230922	134000	23253690	4070	4070	4070	4070	28
451	20230922	133900	23139730	4070	4070	4070	4070	13
452	20230922	133800	23086820	4070	4070	4070	4070	0
453	20230922	133700	23086820	4070	4065	4070	4065	65
454	20230922	133600	22822470	4070	4070	4070	4070	15
455	20230922	133500	22761420	4070	4070	4070	4070	0
456	20230922	133400	22761420	4070	4070	4070	4070	33
457	20230922	133300	22627110	4070	4070	4070	4070	0
458	20230922	133200	22627110	4070	4070	4070	4070	15
459	20230922	133100	22566060	4070	4070	4070	4070	20
460	20230922	133000	22484660	4070	4070	4070	4070	0
461	20230922	132900	22484660	4070	4065	4070	4065	170
462	20230922	132800	21793530	4065	4065	4065	4065	33
463	20230922	132700	21659385	4065	4065	4065	4065	0
464	20230922	132600	21659385	4065	4065	4065	4065	14
465	20230922	132500	21602475	4065	4065	4065	4065	20
466	20230922	132400	21521175	4065	4065	4065	4065	0
467	20230922	132300	21521175	4065	4065	4065	4065	46
468	20230922	132200	21334185	4065	4065	4065	4065	0
469	20230922	132100	21334185	4065	4065	4065	4065	0
470	20230922	132000	21334185	4065	4065	4065	4065	32
471	20230922	131900	21204105	4065	4065	4065	4065	0
472	20230922	131800	21204105	4065	4065	4065	4065	5
473	20230922	131700	21183780	4065	4065	4065	4065	39
474	20230922	131600	21025245	4065	4065	4065	4065	0
475	20230922	131500	21025245	4065	4065	4065	4065	0
476	20230922	131400	21025245	4065	4065	4065	4065	29
477	20230922	131300	20907360	4065	4065	4065	4065	15
478	20230922	131200	20846385	4065	4065	4065	4065	0
479	20230922	131100	20846385	4065	4065	4065	4065	34
480	20230922	131000	20708175	4065	4065	4065	4065	15
481	20230922	130900	20647200	4065	4065	4065	4065	0
482	20230922	130800	20647200	4065	4065	4065	4065	19
483	20230922	130700	20569965	4065	4065	4065	4065	17
484	20230922	130600	20500860	4065	4065	4065	4065	0
485	20230922	130500	20500860	4065	4065	4065	4065	30
486	20230922	130400	20378910	4065	4065	4065	4065	13
487	20230922	130300	20326065	4065	4065	4065	4065	0
488	20230922	130200	20326065	4065	4065	4065	4065	28
489	20230922	130100	20212245	4065	4065	4065	4065	12
490	20230922	130000	20163465	4065	4065	4065	4065	0
491	20230922	125900	20163465	4065	4065	4065	4065	30
492	20230922	125800	20041515	4065	4065	4065	4065	16
493	20230922	125700	19976475	4070	4070	4070	4070	0
494	20230922	125600	19976475	4070	4070	4070	4070	23
495	20230922	125500	19882865	4070	4070	4070	4070	0
496	20230922	125400	19882865	4070	4070	4070	4070	13
497	20230922	125300	19829955	4070	4070	4070	4070	34
498	20230922	125200	19691575	4070	4070	4070	4070	0
499	20230922	125100	19691575	4070	4070	4070	4070	13
500	20230922	125000	19638665	4070	4070	4070	4070	19
501	20230922	124900	19561335	4070	4070	4070	4070	0
502	20230922	124800	19561335	4070	4065	4070	4065	231
503	20230922	124700	18622230	4065	4065	4065	4065	0
504	20230922	124600	18622230	4065	4065	4065	4065	400
505	20230922	124500	16996230	4065	4065	4065	4065	34
506	20230922	124400	16858020	4065	4065	4065	4065	0
507	20230922	124300	16858020	4065	4065	4065	4065	0
508	20230922	124200	16858020	4065	4065	4065	4065	45
509	20230922	124100	16675095	4065	4065	4065	4065	0
510	20230922	124000	16675095	4065	4065	4065	4065	0
511	20230922	123900	16675095	4065	4065	4065	4065	24
512	20230922	123800	16577535	4065	4065	4065	4065	14
513	20230922	123700	16520625	4065	4065	4065	4065	0
514	20230922	123600	16520625	4065	4065	4065	4065	33
515	20230922	123500	16386480	4065	4065	4065	4065	12
516	20230922	123400	16337700	4065	4065	4065	4065	3
517	20230922	123300	16325505	4065	4065	4065	4065	20
518	20230922	123200	16244205	4065	4065	4065	4065	11
519	20230922	123100	16199490	4065	4065	4065	4065	0
520	20230922	123000	16199490	4065	4065	4065	4065	34
521	20230922	122900	16061280	4065	4065	4065	4065	13
522	20230922	122800	16008435	4065	4065	4065	4065	0
523	20230922	122700	16008435	4065	4065	4065	4065	19
524	20230922	122600	15931200	4065	4065	4065	4065	15
525	20230922	122500	15870225	4065	4065	4065	4065	0
526	20230922	122400	15870225	4065	4065	4065	4065	34
527	20230922	122300	15732015	4065	4065	4065	4065	15
528	20230922	122200	15671040	4065	4065	4065	4065	0
529	20230922	122100	15671040	4065	4065	4065	4065	19
530	20230922	122000	15593805	4065	4065	4065	4065	0
531	20230922	121900	15593805	4065	4065	4065	4065	14
532	20230922	121800	15536895	4065	4065	4065	4065	29
533	20230922	121700	15419010	4065	4065	4065	4065	0
534	20230922	121600	15419010	4065	4065	4065	4065	12
535	20230922	121500	15370230	4065	4065	4065	4065	24
536	20230922	121400	15272670	4065	4065	4065	4065	0
537	20230922	121300	15272670	4065	4065	4065	4065	10
538	20230922	121200	15232020	4065	4065	4065	4065	34
539	20230922	121100	15093810	4065	4065	4065	4065	0
540	20230922	121000	15093810	4065	4065	4065	4065	29
541	20230922	120900	14975925	4065	4065	4065	4065	0
542	20230922	120800	14975925	4065	4065	4065	4065	0
543	20230922	120700	14975925	4065	4065	4065	4065	46
544	20230922	120600	14788935	4065	4065	4065	4065	0
545	20230922	120500	14788935	4065	4065	4065	4065	0
546	20230922	120400	14788935	4065	4065	4065	4065	35
547	20230922	120300	14646660	4065	4065	4065	4065	0
548	20230922	120200	14646660	4065	4065	4065	4065	0
549	20230922	120100	14646660	4065	4065	4065	4065	32
550	20230922	120000	14516580	4065	4065	4065	4065	11
551	20230922	115900	14471865	4060	4060	4060	4060	0
552	20230922	115800	14471865	4060	4060	4060	4060	68
553	20230922	115700	14195785	4060	4060	4060	4060	12
554	20230922	115600	14147065	4060	4060	4060	4060	0
555	20230922	115500	14147065	4060	4060	4060	4060	32
556	20230922	115400	14017145	4060	4060	4060	4060	14
557	20230922	115300	13960305	4060	4060	4060	4060	0
558	20230922	115200	13960305	4060	4060	4060	4060	21
559	20230922	115100	13875045	4060	4060	4060	4060	11
560	20230922	115000	13830385	4060	4060	4060	4060	0
561	20230922	114900	13830385	4060	4060	4060	4060	28
562	20230922	114800	13716705	4060	4060	4060	4060	12
563	20230922	114700	13667985	4060	4060	4060	4060	0
564	20230922	114600	13667985	4060	4060	4060	4060	25
565	20230922	114500	13566485	4060	4060	4060	4060	15
566	20230922	114400	13505585	4060	4060	4060	4060	0
567	20230922	114300	13505585	4060	4060	4060	4060	27
568	20230922	114200	13395965	4060	4060	4060	4060	0
569	20230922	114100	13395965	4060	4060	4060	4060	11
570	20230922	114000	13351305	4060	4060	4060	4060	26
571	20230922	113900	13245745	4060	4060	4060	4060	0
572	20230922	113800	13245745	4060	4060	4060	4060	15
573	20230922	113700	13184845	4060	4060	4060	4060	35
574	20230922	113600	13042745	4060	4060	4060	4060	0
575	20230922	113500	13042745	4060	4060	4060	4060	12
576	20230922	113400	12994025	4060	4060	4060	4060	19
577	20230922	113300	12916885	4060	4060	4060	4060	0
578	20230922	113200	12916885	4060	4060	4060	4060	42
579	20230922	113100	12746365	4060	4060	4060	4060	0
580	20230922	113000	12746365	4060	4060	4060	4060	0
581	20230922	112900	12746365	4060	4060	4060	4060	38
582	20230922	112800	12592085	4055	4055	4055	4055	0
583	20230922	112700	12592085	4055	4055	4055	4055	0
584	20230922	112600	12592085	4055	4060	4060	4055	47
585	20230922	112500	12401270	4060	4060	4060	4060	0
586	20230922	112400	12401270	4060	4060	4060	4060	0
587	20230922	112300	12401270	4060	4060	4060	4060	21
588	20230922	112200	12316010	4060	4060	4060	4060	12
589	20230922	112100	12267290	4060	4060	4060	4060	1
590	20230922	112000	12263230	4060	4060	4060	4060	26
591	20230922	111900	12157670	4060	4060	4060	4060	15
592	20230922	111800	12096770	4060	4060	4060	4060	0
593	20230922	111700	12096770	4060	4060	4060	4060	27
594	20230922	111600	11987150	4060	4060	4060	4060	14
595	20230922	111500	11930310	4060	4060	4060	4060	0
596	20230922	111400	11930310	4060	4060	4060	4060	33
597	20230922	111300	11796330	4060	4060	4060	4060	14
598	20230922	111200	11739490	4060	4060	4060	4060	0
599	20230922	111100	11739490	4060	4060	4060	4060	20
600	20230922	111000	11658290	4060	4060	4060	4060	13
601	20230922	110900	11605510	4060	4060	4060	4060	0
602	20230922	110800	11605510	4060	4060	4060	4060	27
603	20230922	110700	11495890	4050	4050	4050	4050	1
604	20230922	110600	11491840	4060	4060	4060	4060	15
605	20230922	110500	11430940	4060	4060	4060	4060	26
606	20230922	110400	11325380	4060	4060	4060	4060	0
607	20230922	110300	11325380	4060	4060	4060	4060	32
608	20230922	110200	11195460	4060	4060	4060	4060	32
609	20230922	110100	11065540	4060	4060	4060	4060	0
610	20230922	110000	11065540	4060	4060	4060	4060	12
611	20230922	105900	11016820	4050	4055	4060	4050	1030
612	20230922	105800	6845105	4060	4060	4060	4060	0
613	20230922	105700	6845105	4060	4060	4060	4060	37
614	20230922	105600	6694885	4060	4060	4060	4060	0
615	20230922	105500	6694885	4060	4060	4060	4060	0
616	20230922	105400	6694885	4060	4060	4060	4060	39
617	20230922	105300	6536545	4060	4060	4060	4060	0
618	20230922	105200	6536545	4060	4060	4060	4060	0
619	20230922	105100	6536545	4060	4060	4060	4060	49
620	20230922	105000	6337605	4060	4060	4060	4060	0
621	20230922	104900	6337605	4060	4060	4060	4060	0
622	20230922	104800	6337605	4060	4060	4060	4060	19
623	20230922	104700	6260465	4060	4060	4060	4060	12
624	20230922	104600	6211745	4060	4060	4060	4060	0
625	20230922	104500	6211745	4060	4060	4060	4060	31
626	20230922	104400	6085885	4060	4060	4060	4060	12
627	20230922	104300	6037165	4060	4060	4060	4060	0
628	20230922	104200	6037165	4060	4060	4060	4060	22
629	20230922	104100	5947845	4060	4060	4060	4060	17
630	20230922	104000	5878825	4060	4060	4060	4060	0
631	20230922	103900	5878825	4060	4060	4060	4060	30
632	20230922	103800	5757025	4060	4060	4060	4060	13
633	20230922	103700	5704245	4060	4060	4060	4060	0
634	20230922	103600	5704245	4060	4060	4060	4060	23
635	20230922	103500	5610865	4060	4055	4060	4055	16
636	20230922	103400	5545910	4055	4055	4055	4055	1
637	20230922	103300	5541855	4055	4060	4060	4055	33
638	20230922	103200	5407880	4055	4060	4060	4055	15
639	20230922	103100	5346985	4055	4055	4055	4055	1
640	20230922	103000	5342930	4055	4060	4060	4055	29
641	20230922	102900	5225225	4055	4055	4055	4055	1
642	20230922	102800	5221170	4060	4055	4060	4055	12
643	20230922	102700	5172455	4055	4060	4060	4055	28
644	20230922	102600	5058780	4055	4055	4055	4055	2
645	20230922	102500	5050670	4060	4055	4060	4055	13
646	20230922	102400	4997895	4060	4060	4060	4055	47
647	20230922	102300	4807080	4060	4060	4060	4060	0
648	20230922	102200	4807080	4060	4060	4060	4060	14
649	20230922	102100	4750240	4060	4060	4060	4060	47
650	20230922	102000	4559420	4060	4060	4060	4060	0
651	20230922	101900	4559420	4060	4060	4060	4060	38
652	20230922	101800	4405140	4060	4060	4060	4060	0
653	20230922	101700	4405140	4060	4060	4060	4060	0
654	20230922	101600	4405140	4060	4060	4060	4060	41
655	20230922	101500	4238680	4060	4060	4060	4060	0
656	20230922	101400	4238680	4060	4060	4060	4060	0
657	20230922	101300	4238680	4060	4060	4060	4060	38
658	20230922	101200	4084400	4055	4055	4055	4055	0
659	20230922	101100	4084400	4055	4055	4055	4055	30
660	20230922	101000	3962750	4060	4060	4060	4060	27
661	20230922	100900	3853130	4060	4060	4060	4060	13
662	20230922	100800	3800350	4060	4060	4060	4060	24
663	20230922	100700	3702910	4060	4060	4060	4060	26
664	20230922	100600	3597350	4060	4060	4060	4060	12
665	20230922	100500	3548630	4060	4060	4060	4060	0
666	20230922	100400	3548630	4060	4060	4060	4060	31
667	20230922	100300	3422770	4060	4060	4060	4060	14
668	20230922	100200	3365930	4060	4060	4060	4060	0
669	20230922	100100	3365930	4060	4060	4060	4060	22
670	20230922	100000	3276610	4060	4060	4060	4060	11
671	20230922	095900	3231950	4055	4055	4055	4055	0
672	20230922	095800	3231950	4055	4055	4055	4055	3
673	20230922	095700	3219785	4055	4055	4055	4055	10
674	20230922	095600	3179235	4055	4055	4055	4055	0
675	20230922	095500	3179235	4055	4055	4055	4055	25
676	20230922	095400	3077860	4055	4055	4055	4055	0
677	20230922	095300	3077860	4055	4055	4055	4055	15
678	20230922	095200	3017035	4050	4055	4055	4050	51
679	20230922	095100	2810245	4060	4060	4060	4060	0
680	20230922	095000	2810245	4060	4055	4060	4055	21
681	20230922	094900	2725015	4060	4060	4060	4060	19
682	20230922	094800	2647875	4060	4060	4060	4060	0
683	20230922	094700	2647875	4060	4060	4060	4060	15
684	20230922	094600	2586975	4060	4060	4060	4060	33
685	20230922	094500	2452995	4060	4060	4060	4060	0
686	20230922	094400	2452995	4060	4060	4060	4060	14
687	20230922	094300	2396155	4060	4060	4060	4060	20
688	20230922	094200	2314955	4060	4060	4060	4060	0
689	20230922	094100	2314955	4060	4060	4060	4060	42
690	20230922	094000	2144435	4060	4060	4060	4060	0
691	20230922	093900	2144435	4060	4060	4060	4060	0
692	20230922	093800	2144435	4060	4060	4060	4060	39
693	20230922	093700	1986095	4060	4060	4060	4060	0
694	20230922	093600	1986095	4060	4060	4060	4060	0
695	20230922	093500	1986095	4060	4060	4060	4060	29
696	20230922	093400	1868355	4060	4060	4060	4060	14
697	20230922	093300	1811515	4055	4055	4055	4055	0
698	20230922	093200	1811515	4055	4060	4060	4055	27
699	20230922	093100	1701910	4060	4060	4060	4060	11
700	20230922	093000	1657250	4060	4060	4060	4060	0
701	20230922	092900	1657250	4060	4060	4060	4060	34
702	20230922	092800	1519210	4060	4060	4060	4060	11
703	20230922	092700	1474550	4055	4055	4055	4055	1
704	20230922	092600	1470495	4060	4060	4060	4060	20
705	20230922	092500	1389295	4060	4060	4060	4060	12
706	20230922	092400	1340575	4060	4060	4060	4060	0
707	20230922	092300	1340575	4060	4060	4060	4060	32
708	20230922	092200	1210655	4060	4060	4060	4060	10
709	20230922	092100	1170055	4060	4060	4060	4060	0
710	20230922	092000	1170055	4060	4055	4060	4055	29
711	20230922	091900	1052355	4060	4060	4060	4060	15
712	20230922	091800	991455	4060	4060	4060	4060	0
713	20230922	091700	991455	4060	4060	4060	4060	30
714	20230922	091600	869655	4060	4060	4060	4060	0
715	20230922	091500	869655	4060	4060	4060	4060	12
716	20230922	091400	820935	4060	4060	4060	4060	23
717	20230922	091300	727555	4060	4060	4060	4060	0
718	20230922	091200	727555	4060	4055	4060	4055	23
719	20230922	091100	634215	4065	4065	4065	4065	28
720	20230922	091000	520395	4065	4065	4065	4065	10
721	20230922	090900	479745	4070	4070	4070	4070	11
722	20230922	090800	434975	4070	4070	4070	4070	25
723	20230922	090700	333225	4065	4065	4065	4065	0
724	20230922	090600	333225	4065	4070	4070	4065	30
725	20230922	090500	211130	4060	4060	4060	4060	0
726	20230922	090400	211130	4060	4060	4060	4060	23
727	20230922	090300	117750	4065	4060	4065	4060	16
728	20230922	090200	52715	4055	4055	4055	4055	0
729	20230922	090100	52715	4055	4055	4055	4055	0
730	20230922	090000	52715	4055	4055	4055	4055	13