KissMeData/072950/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	193400	54328080	4725	4725	4725	4725	10
3	20230905	193300	54328080	4725	4725	4725	4725	0
4	20230905	193200	54328080	4725	4725	4725	4725	0
5	20230905	193100	54328080	4725	4725	4725	4725	0
6	20230905	193000	54328080	4725	4725	4725	4725	0
7	20230905	192900	54328080	4725	4725	4725	4725	0
8	20230905	192800	54328080	4725	4725	4725	4725	0
9	20230905	192700	54328080	4725	4725	4725	4725	0
10	20230905	192600	54328080	4725	4725	4725	4725	0
11	20230905	192500	54328080	4725	4725	4725	4725	0
12	20230905	192400	54328080	4725	4725	4725	4725	0
13	20230905	192300	54328080	4725	4725	4725	4725	0
14	20230905	192200	54328080	4725	4725	4725	4725	0
15	20230905	192100	54328080	4725	4725	4725	4725	0
16	20230905	192000	54328080	4725	4725	4725	4725	0
17	20230905	191900	54328080	4725	4725	4725	4725	0
18	20230905	191800	54328080	4725	4725	4725	4725	0
19	20230905	191700	54328080	4725	4725	4725	4725	0
20	20230905	191600	54328080	4725	4725	4725	4725	0
21	20230905	191500	54328080	4725	4725	4725	4725	0
22	20230905	191400	54328080	4725	4725	4725	4725	0
23	20230905	191300	54328080	4725	4725	4725	4725	0
24	20230905	191200	54328080	4725	4725	4725	4725	0
25	20230905	191100	54328080	4725	4725	4725	4725	0
26	20230905	191000	54328080	4725	4725	4725	4725	0
27	20230905	190900	54328080	4725	4725	4725	4725	0
28	20230905	190800	54328080	4725	4725	4725	4725	0
29	20230905	190700	54328080	4725	4725	4725	4725	0
30	20230905	190600	54328080	4725	4725	4725	4725	0
31	20230905	190500	54328080	4725	4725	4725	4725	0
32	20230905	190400	54328080	4725	4725	4725	4725	10
33	20230905	190300	54328080	4725	4725	4725	4725	0
34	20230905	190200	54328080	4725	4725	4725	4725	0
35	20230905	190100	54328080	4725	4725	4725	4725	0
36	20230905	190000	54328080	4725	4725	4725	4725	0
37	20230905	185900	54328080	4725	4725	4725	4725	0
38	20230905	185800	54328080	4725	4725	4725	4725	0
39	20230905	185700	54328080	4725	4725	4725	4725	0
40	20230905	185600	54328080	4725	4725	4725	4725	0
41	20230905	185500	54328080	4725	4725	4725	4725	0
42	20230905	185400	54328080	4725	4725	4725	4725	0
43	20230905	185300	54328080	4725	4725	4725	4725	0
44	20230905	185200	54328080	4725	4725	4725	4725	0
45	20230905	185100	54328080	4725	4725	4725	4725	0
46	20230905	185000	54328080	4725	4725	4725	4725	0
47	20230905	184900	54328080	4725	4725	4725	4725	0
48	20230905	184800	54328080	4725	4725	4725	4725	0
49	20230905	184700	54328080	4725	4725	4725	4725	0
50	20230905	184600	54328080	4725	4725	4725	4725	0
51	20230905	184500	54328080	4725	4725	4725	4725	0
52	20230905	184400	54328080	4725	4725	4725	4725	0
53	20230905	184300	54328080	4725	4725	4725	4725	0
54	20230905	184200	54328080	4725	4725	4725	4725	0
55	20230905	184100	54328080	4725	4725	4725	4725	0
56	20230905	184000	54328080	4725	4725	4725	4725	0
57	20230905	183900	54328080	4725	4725	4725	4725	0
58	20230905	183800	54328080	4725	4725	4725	4725	0
59	20230905	183700	54328080	4725	4725	4725	4725	0
60	20230905	183600	54328080	4725	4725	4725	4725	0
61	20230905	183500	54328080	4725	4725	4725	4725	0
62	20230905	183400	54328080	4725	4725	4725	4725	10
63	20230905	183300	54328080	4725	4725	4725	4725	0
64	20230905	183200	54328080	4725	4725	4725	4725	0
65	20230905	183100	54328080	4725	4725	4725	4725	0
66	20230905	183000	54328080	4725	4725	4725	4725	0
67	20230905	182900	54328080	4725	4725	4725	4725	0
68	20230905	182800	54328080	4725	4725	4725	4725	0
69	20230905	182700	54328080	4725	4725	4725	4725	0
70	20230905	182600	54328080	4725	4725	4725	4725	0
71	20230905	182500	54328080	4725	4725	4725	4725	0
72	20230905	182400	54328080	4725	4725	4725	4725	0
73	20230905	182300	54328080	4725	4725	4725	4725	0
74	20230905	182200	54328080	4725	4725	4725	4725	0
75	20230905	182100	54328080	4725	4725	4725	4725	0
76	20230905	182000	54328080	4725	4725	4725	4725	0
77	20230905	181900	54328080	4725	4725	4725	4725	0
78	20230905	181800	54328080	4725	4725	4725	4725	0
79	20230905	181700	54328080	4725	4725	4725	4725	0
80	20230905	181600	54328080	4725	4725	4725	4725	0
81	20230905	181500	54328080	4725	4725	4725	4725	0
82	20230905	181400	54328080	4725	4725	4725	4725	0
83	20230905	181300	54328080	4725	4725	4725	4725	0
84	20230905	181200	54328080	4725	4725	4725	4725	0
85	20230905	181100	54328080	4725	4725	4725	4725	0
86	20230905	181000	54328080	4725	4725	4725	4725	0
87	20230905	180900	54328080	4725	4725	4725	4725	0
88	20230905	180800	54328080	4725	4725	4725	4725	0
89	20230905	180700	54328080	4725	4725	4725	4725	0
90	20230905	180600	54328080	4725	4725	4725	4725	0
91	20230905	180500	54328080	4725	4725	4725	4725	0
92	20230905	180400	54328080	4725	4725	4725	4725	10
93	20230905	180300	54328080	4725	4725	4725	4725	0
94	20230905	180200	54328080	4725	4725	4725	4725	0
95	20230905	180100	54328080	4725	4725	4725	4725	0
96	20230905	180000	54328080	4725	4725	4725	4725	0
97	20230905	175900	54328080	4725	4725	4725	4725	0
98	20230905	175800	54328080	4725	4725	4725	4725	0
99	20230905	175700	54328080	4725	4725	4725	4725	0
100	20230905	175600	54328080	4725	4725	4725	4725	0
101	20230905	175500	54328080	4725	4725	4725	4725	0
102	20230905	175400	54328080	4725	4725	4725	4725	0
103	20230905	175300	54328080	4725	4725	4725	4725	0
104	20230905	175200	54328080	4725	4725	4725	4725	0
105	20230905	175100	54328080	4725	4725	4725	4725	0
106	20230905	175000	54328080	4725	4725	4725	4725	0
107	20230905	174900	54328080	4725	4725	4725	4725	0
108	20230905	174800	54328080	4725	4725	4725	4725	0
109	20230905	174700	54328080	4725	4725	4725	4725	0
110	20230905	174600	54328080	4725	4725	4725	4725	0
111	20230905	174500	54328080	4725	4725	4725	4725	0
112	20230905	174400	54328080	4725	4725	4725	4725	0
113	20230905	174300	54328080	4725	4725	4725	4725	0
114	20230905	174200	54328080	4725	4725	4725	4725	0
115	20230905	174100	54328080	4725	4725	4725	4725	0
116	20230905	174000	54328080	4725	4725	4725	4725	0
117	20230905	173900	54328080	4725	4725	4725	4725	0
118	20230905	173800	54328080	4725	4725	4725	4725	0
119	20230905	173700	54328080	4725	4725	4725	4725	0
120	20230905	173600	54328080	4725	4725	4725	4725	0
121	20230905	173500	54328080	4725	4725	4725	4725	0
122	20230905	173400	54328080	4725	4725	4725	4725	10
123	20230905	173300	54328080	4725	4725	4725	4725	0
124	20230905	173200	54328080	4725	4725	4725	4725	0
125	20230905	173100	54328080	4725	4725	4725	4725	0
126	20230905	173000	54328080	4725	4725	4725	4725	0
127	20230905	172900	54328080	4725	4725	4725	4725	0
128	20230905	172800	54328080	4725	4725	4725	4725	0
129	20230905	172700	54328080	4725	4725	4725	4725	0
130	20230905	172600	54328080	4725	4725	4725	4725	0
131	20230905	172500	54328080	4725	4725	4725	4725	0
132	20230905	172400	54328080	4725	4725	4725	4725	0
133	20230905	172300	54328080	4725	4725	4725	4725	0
134	20230905	172200	54328080	4725	4725	4725	4725	0
135	20230905	172100	54328080	4725	4725	4725	4725	0
136	20230905	172000	54328080	4725	4725	4725	4725	0
137	20230905	171900	54328080	4725	4725	4725	4725	0
138	20230905	171800	54328080	4725	4725	4725	4725	0
139	20230905	171700	54328080	4725	4725	4725	4725	0
140	20230905	171600	54328080	4725	4725	4725	4725	0
141	20230905	171500	54328080	4725	4725	4725	4725	0
142	20230905	171400	54328080	4725	4725	4725	4725	0
143	20230905	171300	54328080	4725	4725	4725	4725	0
144	20230905	171200	54328080	4725	4725	4725	4725	0
145	20230905	171100	54328080	4725	4725	4725	4725	0
146	20230905	171000	54328080	4725	4725	4725	4725	0
147	20230905	170900	54328080	4725	4725	4725	4725	0
148	20230905	170800	54328080	4725	4725	4725	4725	0
149	20230905	170700	54328080	4725	4725	4725	4725	0
150	20230905	170600	54328080	4725	4725	4725	4725	0
151	20230905	170500	54328080	4725	4725	4725	4725	0
152	20230905	170400	54328080	4725	4725	4725	4725	10
153	20230905	170300	54328080	4725	4725	4725	4725	0
154	20230905	170200	54328080	4725	4725	4725	4725	0
155	20230905	170100	54328080	4725	4725	4725	4725	0
156	20230905	170000	54328080	4725	4725	4725	4725	0
157	20230905	165900	54328080	4725	4725	4725	4725	0
158	20230905	165800	54328080	4725	4725	4725	4725	0
159	20230905	165700	54328080	4725	4725	4725	4725	0
160	20230905	165600	54328080	4725	4725	4725	4725	0
161	20230905	165500	54328080	4725	4725	4725	4725	0
162	20230905	165400	54328080	4725	4725	4725	4725	0
163	20230905	165300	54328080	4725	4725	4725	4725	0
164	20230905	165200	54328080	4725	4725	4725	4725	0
165	20230905	165100	54328080	4725	4725	4725	4725	0
166	20230905	165000	54328080	4725	4725	4725	4725	0
167	20230905	164900	54328080	4725	4725	4725	4725	0
168	20230905	164800	54328080	4725	4725	4725	4725	0
169	20230905	164700	54328080	4725	4725	4725	4725	0
170	20230905	164600	54328080	4725	4725	4725	4725	0
171	20230905	164500	54328080	4725	4725	4725	4725	0
172	20230905	164400	54328080	4725	4725	4725	4725	0
173	20230905	164300	54328080	4725	4725	4725	4725	0
174	20230905	164200	54328080	4725	4725	4725	4725	0
175	20230905	164100	54328080	4725	4725	4725	4725	0
176	20230905	164000	54328080	4725	4725	4725	4725	0
177	20230905	163900	54328080	4725	4725	4725	4725	0
178	20230905	163800	54328080	4725	4725	4725	4725	0
179	20230905	163700	54328080	4725	4725	4725	4725	0
180	20230905	163600	54328080	4725	4725	4725	4725	0
181	20230905	163500	54328080	4725	4725	4725	4725	0
182	20230905	163400	54328080	4725	4725	4725	4725	10
183	20230905	163300	54328080	4725	4725	4725	4725	0
184	20230905	163200	54328080	4725	4725	4725	4725	0
185	20230905	163100	54328080	4725	4725	4725	4725	0
186	20230905	163000	54328080	4725	4725	4725	4725	0
187	20230905	162900	54328080	4725	4725	4725	4725	0
188	20230905	162800	54328080	4725	4725	4725	4725	0
189	20230905	162700	54328080	4725	4725	4725	4725	0
190	20230905	162600	54328080	4725	4725	4725	4725	0
191	20230905	162500	54328080	4725	4725	4725	4725	0
192	20230905	162400	54328080	4725	4725	4725	4725	0
193	20230905	162300	54328080	4725	4725	4725	4725	0
194	20230905	162200	54328080	4725	4725	4725	4725	0
195	20230905	162100	54328080	4725	4725	4725	4725	0
196	20230905	162000	54328080	4725	4725	4725	4725	0
197	20230905	161900	54328080	4725	4725	4725	4725	0
198	20230905	161800	54328080	4725	4725	4725	4725	0
199	20230905	161700	54328080	4725	4725	4725	4725	0
200	20230905	161600	54328080	4725	4725	4725	4725	0
201	20230905	161500	54328080	4725	4725	4725	4725	0
202	20230905	161400	54328080	4725	4725	4725	4725	0
203	20230905	161300	54328080	4725	4725	4725	4725	0
204	20230905	161200	54328080	4725	4725	4725	4725	0
205	20230905	161100	54328080	4725	4725	4725	4725	0
206	20230905	161000	54328080	4725	4725	4725	4725	0
207	20230905	160900	54328080	4725	4725	4725	4725	0
208	20230905	160800	54328080	4725	4725	4725	4725	0
209	20230905	160700	54328080	4725	4725	4725	4725	0
210	20230905	160600	54328080	4725	4725	4725	4725	0
211	20230905	160500	54328080	4725	4725	4725	4725	0
212	20230905	160400	54328080	4725	4725	4725	4725	10
213	20230905	160300	54328080	4725	4725	4725	4725	0
214	20230905	160200	54328080	4725	4725	4725	4725	0
215	20230905	160100	54328080	4725	4725	4725	4725	0
216	20230905	160000	54328080	4725	4725	4725	4725	0
217	20230905	155900	54328080	4725	4725	4725	4725	0
218	20230905	155800	54328080	4725	4725	4725	4725	0
219	20230905	155700	54328080	4725	4725	4725	4725	0
220	20230905	155600	54328080	4725	4725	4725	4725	0
221	20230905	155500	54328080	4725	4725	4725	4725	0
222	20230905	155400	54328080	4725	4725	4725	4725	0
223	20230905	155300	54328080	4725	4725	4725	4725	0
224	20230905	155200	54328080	4725	4725	4725	4725	0
225	20230905	155100	54328080	4725	4725	4725	4725	0
226	20230905	155000	54328080	4725	4725	4725	4725	0
227	20230905	154900	54328080	4725	4725	4725	4725	0
228	20230905	154800	54328080	4725	4725	4725	4725	0
229	20230905	154700	54328080	4725	4725	4725	4725	0
230	20230905	154600	54328080	4725	4725	4725	4725	0
231	20230905	154500	54328080	4725	4725	4725	4725	0
232	20230905	154400	54328080	4725	4725	4725	4725	0
233	20230905	154300	54328080	4725	4725	4725	4725	0
234	20230905	154200	54328080	4725	4725	4725	4725	0
235	20230905	154100	54328080	4725	4725	4725	4725	0
236	20230905	154000	54328080	4725	4725	4725	4725	0
237	20230905	153900	54328080	4725	4725	4725	4725	0
238	20230905	153800	54328080	4725	4725	4725	4725	0
239	20230905	153700	54328080	4725	4725	4725	4725	0
240	20230905	153600	54328080	4725	4725	4725	4725	0
241	20230905	153500	54328080	4725	4725	4725	4725	0
242	20230905	153400	54328080	4725	4725	4725	4725	10
243	20230905	153300	54328080	4725	4725	4725	4725	0
244	20230905	153200	54328080	4725	4725	4725	4725	0
245	20230905	153100	54328080	4725	4725	4725	4725	0
246	20230905	153000	54328080	4725	4725	4725	4725	10
247	20230905	152900	54280830	4730	4730	4730	4730	0
248	20230905	152800	54280830	4730	4730	4730	4730	0
249	20230905	152700	54280830	4730	4730	4730	4730	0
250	20230905	152600	54280830	4730	4730	4730	4730	0
251	20230905	152500	54280830	4730	4730	4730	4730	0
252	20230905	152400	54280830	4730	4730	4730	4730	0
253	20230905	152300	54280830	4730	4730	4730	4730	0
254	20230905	152200	54280830	4730	4730	4730	4730	0
255	20230905	152100	54280830	4730	4730	4730	4730	0
256	20230905	152000	54280830	4730	4730	4730	4730	0
257	20230905	151900	54280830	4730	4725	4730	4725	20
258	20230905	151800	54186290	4720	4715	4720	4715	26
259	20230905	151700	54063600	4715	4715	4715	4715	30
260	20230905	151600	53922150	4710	4710	4710	4710	7
261	20230905	151500	53889180	4710	4695	4710	4690	71
262	20230905	151400	53554875	4710	4705	4710	4690	189
263	20230905	151300	52664835	4715	4715	4715	4715	0
264	20230905	151200	52664835	4715	4690	4715	4690	29
265	20230905	151100	52528155	4715	4705	4715	4705	7
266	20230905	151000	52495180	4685	4685	4685	4685	1
267	20230905	150900	52490495	4715	4715	4715	4715	0
268	20230905	150800	52490495	4715	4715	4715	4715	2
269	20230905	150700	52481065	4695	4695	4695	4695	1
270	20230905	150600	52476370	4695	4695	4695	4695	6
271	20230905	150500	52448200	4680	4680	4680	4680	0
272	20230905	150400	52448200	4680	4715	4715	4680	3
273	20230905	150300	52434090	4675	4680	4680	4675	17
274	20230905	150200	52354565	4720	4680	4720	4680	3
275	20230905	150100	52340460	4700	4700	4700	4700	5
276	20230905	150000	52316960	4695	4695	4695	4695	3
277	20230905	145900	52302875	4680	4680	4680	4680	1
278	20230905	145800	52298195	4695	4695	4695	4695	9
279	20230905	145700	52255940	4695	4695	4695	4695	0
280	20230905	145600	52255940	4695	4680	4695	4680	79
281	20230905	145500	51885080	4720	4710	4720	4710	93
282	20230905	145400	51446145	4680	4680	4680	4680	1
283	20230905	145300	51441465	4715	4715	4715	4715	50
284	20230905	145200	51205715	4715	4695	4715	4695	11
285	20230905	145100	51153925	4680	4695	4695	4680	6
286	20230905	145000	51125770	4695	4685	4695	4685	3
287	20230905	144900	51111700	4680	4680	4680	4680	8
288	20230905	144800	51074260	4675	4710	4710	4675	4
289	20230905	144700	51055455	4675	4675	4675	4675	0
290	20230905	144600	51055455	4675	4675	4675	4675	1
291	20230905	144500	51050780	4680	4680	4680	4680	0
292	20230905	144400	51050780	4680	4680	4680	4680	0
293	20230905	144300	51050780	4680	4680	4680	4680	1
294	20230905	144200	51046100	4710	4675	4710	4675	240
295	20230905	144100	49919200	4710	4705	4710	4705	160
296	20230905	144000	49165705	4705	4675	4705	4675	61
297	20230905	143900	48878730	4675	4675	4675	4675	0
298	20230905	143800	48878730	4675	4675	4675	4675	1
299	20230905	143700	48874055	4705	4690	4705	4690	74
300	20230905	143600	48526410	4695	4695	4695	4695	1
301	20230905	143500	48521715	4675	4675	4675	4675	1
302	20230905	143400	48517040	4695	4695	4695	4695	2
303	20230905	143300	48507650	4695	4690	4695	4690	98
304	20230905	143200	48047890	4675	4675	4675	4675	1
305	20230905	143100	48043215	4705	4705	4705	4705	0
306	20230905	143000	48043215	4705	4695	4705	4675	42
307	20230905	142900	47846025	4680	4680	4680	4680	11
308	20230905	142800	47794545	4680	4675	4680	4675	109
309	20230905	142700	47284845	4670	4675	4675	4670	238
310	20230905	142600	46172430	4685	4680	4685	4680	70
311	20230905	142500	45844505	4680	4675	4680	4675	97
312	20230905	142400	45390855	4705	4680	4705	4675	42
313	20230905	142300	45193300	4680	4680	4680	4680	2
314	20230905	142200	45183940	4685	4665	4685	4665	129
315	20230905	142100	44579665	4695	4695	4695	4695	2
316	20230905	142000	44570275	4665	4665	4665	4665	0
317	20230905	141900	44570275	4665	4680	4680	4665	517
318	20230905	141800	42151055	4690	4690	4690	4690	20
319	20230905	141700	42057255	4680	4680	4680	4680	0
320	20230905	141600	42057255	4680	4680	4680	4680	332
321	20230905	141500	40503495	4680	4680	4680	4680	0
322	20230905	141400	40503495	4680	4680	4680	4680	1
323	20230905	141300	40498815	4680	4680	4680	4680	0
324	20230905	141200	40498815	4680	4680	4680	4680	0
325	20230905	141100	40498815	4680	4680	4680	4680	1
326	20230905	141000	40494135	4690	4690	4690	4690	1
327	20230905	140900	40489445	4680	4680	4680	4680	0
328	20230905	140800	40489445	4680	4680	4680	4680	1
329	20230905	140700	40484765	4680	4680	4680	4680	0
330	20230905	140600	40484765	4680	4680	4680	4680	1
331	20230905	140500	40480085	4680	4680	4680	4680	0
332	20230905	140400	40480085	4680	4680	4680	4680	0
333	20230905	140300	40480085	4680	4680	4680	4680	1
334	20230905	140200	40475405	4680	4680	4680	4680	0
335	20230905	140100	40475405	4680	4680	4680	4680	0
336	20230905	140000	40475405	4680	4680	4680	4680	1
337	20230905	135900	40470725	4705	4690	4705	4690	20
338	20230905	135800	40376785	4680	4680	4680	4680	1
339	20230905	135700	40372105	4690	4690	4690	4690	3
340	20230905	135600	40358035	4690	4690	4690	4690	11
341	20230905	135500	40306445	4680	4680	4680	4680	1
342	20230905	135400	40301765	4680	4680	4680	4680	0
343	20230905	135300	40301765	4680	4680	4680	4680	0
344	20230905	135200	40301765	4680	4680	4680	4680	1
345	20230905	135100	40297085	4680	4680	4680	4680	0
346	20230905	135000	40297085	4680	4690	4690	4680	43
347	20230905	134900	40095425	4690	4690	4690	4690	15
348	20230905	134800	40025075	4690	4690	4690	4690	0
349	20230905	134700	40025075	4690	4680	4700	4680	101
350	20230905	134600	39551215	4685	4685	4685	4685	50
351	20230905	134500	39316965	4685	4685	4685	4685	0
352	20230905	134400	39316965	4685	4680	4685	4680	8
353	20230905	134300	39279490	4680	4680	4680	4680	0
354	20230905	134200	39279490	4680	4680	4680	4680	0
355	20230905	134100	39279490	4680	4680	4680	4680	1
356	20230905	134000	39274810	4680	4680	4680	4680	13
357	20230905	133900	39213970	4680	4680	4680	4680	1
358	20230905	133800	39209290	4685	4685	4685	4685	0
359	20230905	133700	39209290	4685	4690	4690	4685	7
360	20230905	133600	39176475	4690	4690	4690	4690	1
361	20230905	133500	39171785	4695	4695	4695	4695	3
362	20230905	133400	39157700	4695	4695	4695	4695	6
363	20230905	133300	39129530	4690	4690	4690	4690	1
364	20230905	133200	39124840	4690	4690	4690	4690	3
365	20230905	133100	39110770	4680	4695	4695	4680	2
366	20230905	133000	39101395	4695	4695	4695	4695	49
367	20230905	132900	38871340	4680	4680	4680	4680	0
368	20230905	132800	38871340	4680	4680	4680	4680	1
369	20230905	132700	38866660	4680	4680	4680	4680	33
370	20230905	132600	38712220	4690	4690	4690	4690	1
371	20230905	132500	38707530	4685	4680	4685	4680	211
372	20230905	132400	37719350	4675	4670	4675	4670	85
373	20230905	132300	37322060	4670	4670	4670	4670	1
374	20230905	132200	37317390	4670	4670	4670	4670	0
375	20230905	132100	37317390	4670	4670	4670	4670	0
376	20230905	132000	37317390	4670	4670	4670	4670	33
377	20230905	131900	37163280	4670	4670	4670	4670	0
378	20230905	131800	37163280	4670	4670	4670	4670	0
379	20230905	131700	37163280	4670	4670	4670	4670	1
380	20230905	131600	37158610	4670	4670	4670	4670	0
381	20230905	131500	37158610	4670	4670	4670	4670	1
382	20230905	131400	37153940	4670	4670	4670	4670	0
383	20230905	131300	37153940	4670	4670	4670	4670	0
384	20230905	131200	37153940	4670	4670	4670	4670	1
385	20230905	131100	37149270	4675	4675	4675	4675	0
386	20230905	131000	37149270	4675	4675	4675	4675	1
387	20230905	130900	37144595	4670	4670	4670	4670	1
388	20230905	130800	37139925	4670	4670	4670	4670	0
389	20230905	130700	37139925	4670	4670	4670	4670	1
390	20230905	130600	37135255	4675	4675	4675	4675	0
391	20230905	130500	37135255	4675	4675	4675	4675	11
392	20230905	130400	37083830	4670	4670	4670	4670	1
393	20230905	130300	37079160	4670	4670	4670	4670	0
394	20230905	130200	37079160	4670	4670	4670	4670	0
395	20230905	130100	37079160	4670	4670	4670	4670	1
396	20230905	130000	37074490	4670	4670	4670	4670	0
397	20230905	125900	37074490	4670	4670	4670	4670	1
398	20230905	125800	37069820	4670	4670	4670	4670	100
399	20230905	125700	36602820	4670	4665	4670	4665	106
400	20230905	125600	36107820	4665	4660	4665	4660	204
401	20230905	125500	35156595	4660	4660	4660	4660	1
402	20230905	125400	35151935	4660	4660	4660	4660	0
403	20230905	125300	35151935	4660	4660	4660	4660	0
404	20230905	125200	35151935	4660	4660	4660	4660	0
405	20230905	125100	35151935	4660	4660	4660	4660	0
406	20230905	125000	35151935	4660	4660	4660	4660	0
407	20230905	124900	35151935	4660	4660	4660	4660	30
408	20230905	124800	35012135	4660	4660	4660	4660	100
409	20230905	124700	34546135	4660	4660	4660	4660	0
410	20230905	124600	34546135	4660	4660	4660	4660	0
411	20230905	124500	34546135	4660	4660	4660	4660	0
412	20230905	124400	34546135	4660	4660	4660	4660	0
413	20230905	124300	34546135	4660	4660	4660	4660	0
414	20230905	124200	34546135	4660	4660	4660	4660	0
415	20230905	124100	34546135	4660	4660	4660	4660	0
416	20230905	124000	34546135	4660	4660	4660	4660	0
417	20230905	123900	34546135	4660	4660	4660	4660	0
418	20230905	123800	34546135	4660	4660	4660	4660	0
419	20230905	123700	34546135	4660	4660	4660	4660	21
420	20230905	123600	34448275	4660	4660	4660	4660	0
421	20230905	123500	34448275	4660	4660	4660	4660	0
422	20230905	123400	34448275	4660	4660	4660	4660	0
423	20230905	123300	34448275	4660	4660	4660	4660	0
424	20230905	123200	34448275	4660	4660	4660	4660	0
425	20230905	123100	34448275	4660	4660	4660	4660	22
426	20230905	123000	34345755	4660	4660	4660	4660	0
427	20230905	122900	34345755	4660	4660	4660	4660	0
428	20230905	122800	34345755	4660	4660	4660	4660	0
429	20230905	122700	34345755	4660	4660	4660	4660	0
430	20230905	122600	34345755	4660	4660	4660	4660	0
431	20230905	122500	34345755	4660	4660	4660	4660	0
432	20230905	122400	34345755	4660	4660	4660	4660	2
433	20230905	122300	34336435	4660	4660	4660	4660	0
434	20230905	122200	34336435	4660	4660	4660	4660	1
435	20230905	122100	34331775	4655	4655	4655	4655	924
436	20230905	122000	30030555	4655	4655	4655	4655	0
437	20230905	121900	30030555	4655	4655	4655	4655	0
438	20230905	121800	30030555	4655	4655	4655	4655	0
439	20230905	121700	30030555	4655	4655	4655	4655	5
440	20230905	121600	30007280	4655	4655	4655	4655	0
441	20230905	121500	30007280	4655	4655	4655	4655	0
442	20230905	121400	30007280	4655	4655	4655	4655	0
443	20230905	121300	30007280	4655	4655	4655	4655	0
444	20230905	121200	30007280	4655	4655	4655	4655	0
445	20230905	121100	30007280	4655	4655	4655	4655	0
446	20230905	121000	30007280	4655	4655	4655	4655	1
447	20230905	120900	30002625	4650	4650	4650	4650	0
448	20230905	120800	30002625	4650	4650	4650	4650	0
449	20230905	120700	30002625	4650	4650	4650	4650	0
450	20230905	120600	30002625	4650	4655	4655	4650	2
451	20230905	120500	29993320	4650	4655	4655	4650	34
452	20230905	120400	29835060	4655	4655	4655	4655	0
453	20230905	120300	29835060	4655	4655	4655	4655	0
454	20230905	120200	29835060	4655	4655	4655	4655	0
455	20230905	120100	29835060	4655	4655	4655	4655	0
456	20230905	120000	29835060	4655	4655	4655	4655	0
457	20230905	115900	29835060	4655	4655	4655	4655	0
458	20230905	115800	29835060	4655	4655	4655	4655	0
459	20230905	115700	29835060	4655	4655	4655	4655	0
460	20230905	115600	29835060	4655	4655	4655	4655	7
461	20230905	115500	29802475	4655	4655	4655	4655	0
462	20230905	115400	29802475	4655	4655	4655	4655	0
463	20230905	115300	29802475	4655	4655	4655	4655	0
464	20230905	115200	29802475	4655	4655	4655	4655	0
465	20230905	115100	29802475	4655	4655	4655	4655	0
466	20230905	115000	29802475	4655	4655	4655	4655	0
467	20230905	114900	29802475	4655	4655	4655	4655	0
468	20230905	114800	29802475	4655	4655	4655	4655	0
469	20230905	114700	29802475	4655	4655	4655	4655	0
470	20230905	114600	29802475	4655	4655	4655	4655	0
471	20230905	114500	29802475	4655	4655	4655	4655	2
472	20230905	114400	29793165	4655	4655	4655	4655	0
473	20230905	114300	29793165	4655	4655	4655	4655	0
474	20230905	114200	29793165	4655	4655	4655	4655	0
475	20230905	114100	29793165	4655	4655	4655	4655	0
476	20230905	114000	29793165	4655	4655	4655	4655	0
477	20230905	113900	29793165	4655	4655	4655	4655	100
478	20230905	113800	29327665	4655	4655	4655	4655	0
479	20230905	113700	29327665	4655	4655	4655	4655	0
480	20230905	113600	29327665	4655	4655	4655	4655	0
481	20230905	113500	29327665	4655	4655	4655	4655	0
482	20230905	113400	29327665	4655	4655	4655	4655	0
483	20230905	113300	29327665	4655	4655	4655	4655	0
484	20230905	113200	29327665	4655	4655	4655	4655	0
485	20230905	113100	29327665	4655	4655	4655	4655	0
486	20230905	113000	29327665	4655	4655	4655	4655	0
487	20230905	112900	29327665	4655	4655	4655	4655	0
488	20230905	112800	29327665	4655	4655	4655	4655	0
489	20230905	112700	29327665	4655	4655	4655	4655	0
490	20230905	112600	29327665	4655	4655	4655	4655	0
491	20230905	112500	29327665	4655	4655	4655	4655	0
492	20230905	112400	29327665	4655	4655	4655	4655	0
493	20230905	112300	29327665	4655	4655	4655	4655	0
494	20230905	112200	29327665	4655	4655	4655	4655	0
495	20230905	112100	29327665	4655	4655	4655	4655	0
496	20230905	112000	29327665	4655	4655	4655	4655	0
497	20230905	111900	29327665	4655	4655	4655	4655	0
498	20230905	111800	29327665	4655	4655	4655	4655	0
499	20230905	111700	29327665	4655	4655	4655	4655	0
500	20230905	111600	29327665	4655	4655	4655	4655	0
501	20230905	111500	29327665	4655	4655	4655	4655	0
502	20230905	111400	29327665	4655	4655	4655	4655	0
503	20230905	111300	29327665	4655	4655	4655	4655	0
504	20230905	111200	29327665	4655	4655	4655	4655	0
505	20230905	111100	29327665	4655	4655	4655	4655	0
506	20230905	111000	29327665	4655	4655	4655	4655	1
507	20230905	110900	29323010	4655	4655	4655	4655	0
508	20230905	110800	29323010	4655	4655	4655	4655	0
509	20230905	110700	29323010	4655	4655	4655	4655	0
510	20230905	110600	29323010	4655	4655	4655	4655	53
511	20230905	110500	29076295	4660	4660	4660	4660	0
512	20230905	110400	29076295	4660	4660	4660	4660	0
513	20230905	110300	29076295	4660	4660	4660	4660	0
514	20230905	110200	29076295	4660	4660	4660	4660	0
515	20230905	110100	29076295	4660	4660	4660	4660	0
516	20230905	110000	29076295	4660	4660	4660	4660	0
517	20230905	105900	29076295	4660	4660	4660	4660	0
518	20230905	105800	29076295	4660	4660	4660	4660	0
519	20230905	105700	29076295	4660	4660	4660	4660	0
520	20230905	105600	29076295	4660	4660	4660	4660	0
521	20230905	105500	29076295	4660	4660	4660	4660	0
522	20230905	105400	29076295	4660	4660	4660	4660	0
523	20230905	105300	29076295	4660	4660	4660	4660	0
524	20230905	105200	29076295	4660	4660	4660	4660	0
525	20230905	105100	29076295	4660	4660	4660	4660	0
526	20230905	105000	29076295	4660	4660	4660	4660	70
527	20230905	104900	28750095	4660	4660	4660	4660	0
528	20230905	104800	28750095	4660	4660	4660	4660	0
529	20230905	104700	28750095	4660	4660	4660	4660	0
530	20230905	104600	28750095	4660	4660	4660	4660	0
531	20230905	104500	28750095	4660	4660	4660	4660	0
532	20230905	104400	28750095	4660	4660	4660	4660	0
533	20230905	104300	28750095	4660	4660	4660	4660	0
534	20230905	104200	28750095	4660	4660	4660	4660	0
535	20230905	104100	28750095	4660	4660	4660	4660	0
536	20230905	104000	28750095	4660	4660	4660	4660	0
537	20230905	103900	28750095	4660	4660	4660	4660	0
538	20230905	103800	28750095	4660	4660	4660	4660	0
539	20230905	103700	28750095	4660	4660	4660	4660	0
540	20230905	103600	28750095	4660	4660	4660	4660	5
541	20230905	103500	28726795	4660	4660	4660	4660	0
542	20230905	103400	28726795	4660	4660	4660	4660	0
543	20230905	103300	28726795	4660	4660	4660	4660	0
544	20230905	103200	28726795	4660	4660	4660	4660	0
545	20230905	103100	28726795	4660	4660	4660	4660	0
546	20230905	103000	28726795	4660	4660	4660	4660	0
547	20230905	102900	28726795	4660	4660	4660	4660	0
548	20230905	102800	28726795	4660	4660	4660	4660	1500
549	20230905	102700	21736795	4660	4660	4660	4660	0
550	20230905	102600	21736795	4660	4660	4660	4660	0
551	20230905	102500	21736795	4660	4660	4660	4660	0
552	20230905	102400	21736795	4660	4660	4660	4660	16
553	20230905	102300	21662235	4645	4645	4645	4645	254
554	20230905	102200	20482405	4660	4660	4660	4660	0
555	20230905	102100	20482405	4660	4660	4660	4660	0
556	20230905	102000	20482405	4660	4660	4660	4660	0
557	20230905	101900	20482405	4660	4660	4660	4660	0
558	20230905	101800	20482405	4660	4660	4660	4660	0
559	20230905	101700	20482405	4660	4660	4660	4660	0
560	20230905	101600	20482405	4660	4660	4660	4660	0
561	20230905	101500	20482405	4660	4660	4660	4660	0
562	20230905	101400	20482405	4660	4660	4660	4660	902
563	20230905	101300	16279085	4660	4660	4660	4660	0
564	20230905	101200	16279085	4660	4660	4660	4660	40
565	20230905	101100	16092685	4660	4660	4660	4660	0
566	20230905	101000	16092685	4660	4660	4660	4660	1
567	20230905	100900	16088025	4645	4645	4645	4645	0
568	20230905	100800	16088025	4645	4645	4645	4645	0
569	20230905	100700	16088025	4645	4645	4645	4645	0
570	20230905	100600	16088025	4645	4645	4645	4645	0
571	20230905	100500	16088025	4645	4645	4645	4645	0
572	20230905	100400	16088025	4645	4645	4645	4645	0
573	20230905	100300	16088025	4645	4645	4645	4645	0
574	20230905	100200	16088025	4645	4645	4645	4645	0
575	20230905	100100	16088025	4645	4645	4645	4645	0
576	20230905	100000	16088025	4645	4645	4645	4645	0
577	20230905	095900	16088025	4645	4645	4645	4645	0
578	20230905	095800	16088025	4645	4645	4645	4645	10
579	20230905	095700	16041575	4660	4660	4660	4660	60
580	20230905	095600	15761975	4660	4655	4660	4655	600
581	20230905	095500	12966360	4655	4655	4655	4655	0
582	20230905	095400	12966360	4655	4655	4655	4655	0
583	20230905	095300	12966360	4655	4655	4655	4655	0
584	20230905	095200	12966360	4655	4655	4655	4655	0
585	20230905	095100	12966360	4655	4655	4655	4655	0
586	20230905	095000	12966360	4655	4655	4655	4655	0
587	20230905	094900	12966360	4655	4655	4655	4655	0
588	20230905	094800	12966360	4655	4655	4655	4655	0
589	20230905	094700	12966360	4655	4655	4655	4655	0
590	20230905	094600	12966360	4655	4655	4655	4655	0
591	20230905	094500	12966360	4655	4655	4655	4655	0
592	20230905	094400	12966360	4655	4655	4655	4655	0
593	20230905	094300	12966360	4655	4655	4655	4655	0
594	20230905	094200	12966360	4655	4655	4655	4655	0
595	20230905	094100	12966360	4655	4655	4655	4655	0
596	20230905	094000	12966360	4655	4655	4655	4655	0
597	20230905	093900	12966360	4655	4655	4655	4655	0
598	20230905	093800	12966360	4655	4655	4655	4655	1
599	20230905	093700	12961705	4640	4640	4640	4640	0
600	20230905	093600	12961705	4640	4640	4640	4640	0
601	20230905	093500	12961705	4640	4640	4640	4640	17
602	20230905	093400	12882825	4645	4645	4645	4645	219
603	20230905	093300	11865570	4660	4660	4660	4660	0
604	20230905	093200	11865570	4660	4660	4660	4660	0
605	20230905	093100	11865570	4660	4660	4660	4660	113
606	20230905	093000	11338990	4655	4655	4655	4655	0
607	20230905	092900	11338990	4655	4655	4655	4655	9
608	20230905	092800	11297095	4655	4655	4655	4655	24
609	20230905	092700	11185375	4655	4655	4655	4655	0
610	20230905	092600	11185375	4655	4655	4655	4655	0
611	20230905	092500	11185375	4655	4655	4655	4655	32
612	20230905	092400	11036415	4655	4655	4655	4655	31
613	20230905	092300	10892110	4645	4645	4645	4645	0
614	20230905	092200	10892110	4645	4650	4655	4645	198
615	20230905	092100	9971965	4650	4650	4650	4650	10
616	20230905	092000	9925465	4645	4645	4645	4645	0
617	20230905	091900	9925465	4645	4645	4645	4645	0
618	20230905	091800	9925465	4645	4645	4645	4645	0
619	20230905	091700	9925465	4645	4645	4645	4645	0
620	20230905	091600	9925465	4645	4645	4645	4645	0
621	20230905	091500	9925465	4645	4645	4645	4645	0
622	20230905	091400	9925465	4645	4650	4650	4645	27
623	20230905	091300	9799920	4650	4650	4650	4650	0
624	20230905	091200	9799920	4650	4650	4650	4650	0
625	20230905	091100	9799920	4650	4650	4650	4650	0
626	20230905	091000	9799920	4650	4650	4650	4650	0
627	20230905	090900	9799920	4650	4650	4650	4650	0
628	20230905	090800	9799920	4650	4650	4650	4650	24
629	20230905	090700	9688320	4640	4640	4640	4640	0
630	20230905	090600	9688320	4640	4640	4640	4640	1
631	20230905	090500	9683680	4640	4640	4640	4640	0
632	20230905	090400	9683680	4640	4640	4640	4640	0
633	20230905	090300	9683680	4640	4640	4640	4640	0
634	20230905	090200	9683680	4640	4640	4640	4640	0
635	20230905	090100	9683680	4640	4640	4640	4640	0
636	20230905	090000	9683680	4640	4640	4640	4640	2087