KissMeData/089470/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	194200	89515015	4080	4080	4080	4080	305
3	20230908	194100	89515015	4080	4080	4080	4080	0
4	20230908	194000	89515015	4080	4080	4080	4080	0
5	20230908	193900	89515015	4080	4080	4080	4080	0
6	20230908	193800	89515015	4080	4080	4080	4080	0
7	20230908	193700	89515015	4080	4080	4080	4080	0
8	20230908	193600	89515015	4080	4080	4080	4080	0
9	20230908	193500	89515015	4080	4080	4080	4080	0
10	20230908	193400	89515015	4080	4080	4080	4080	0
11	20230908	193300	89515015	4080	4080	4080	4080	0
12	20230908	193200	89515015	4080	4080	4080	4080	0
13	20230908	193100	89515015	4080	4080	4080	4080	0
14	20230908	193000	89515015	4080	4080	4080	4080	0
15	20230908	192900	89515015	4080	4080	4080	4080	0
16	20230908	192800	89515015	4080	4080	4080	4080	0
17	20230908	192700	89515015	4080	4080	4080	4080	0
18	20230908	192600	89515015	4080	4080	4080	4080	0
19	20230908	192500	89515015	4080	4080	4080	4080	0
20	20230908	192400	89515015	4080	4080	4080	4080	0
21	20230908	192300	89515015	4080	4080	4080	4080	0
22	20230908	192200	89515015	4080	4080	4080	4080	0
23	20230908	192100	89515015	4080	4080	4080	4080	0
24	20230908	192000	89515015	4080	4080	4080	4080	0
25	20230908	191900	89515015	4080	4080	4080	4080	0
26	20230908	191800	89515015	4080	4080	4080	4080	0
27	20230908	191700	89515015	4080	4080	4080	4080	0
28	20230908	191600	89515015	4080	4080	4080	4080	0
29	20230908	191500	89515015	4080	4080	4080	4080	0
30	20230908	191400	89515015	4080	4080	4080	4080	0
31	20230908	191300	89515015	4080	4080	4080	4080	0
32	20230908	191200	89515015	4080	4080	4080	4080	305
33	20230908	191100	89515015	4080	4080	4080	4080	0
34	20230908	191000	89515015	4080	4080	4080	4080	0
35	20230908	190900	89515015	4080	4080	4080	4080	0
36	20230908	190800	89515015	4080	4080	4080	4080	0
37	20230908	190700	89515015	4080	4080	4080	4080	0
38	20230908	190600	89515015	4080	4080	4080	4080	0
39	20230908	190500	89515015	4080	4080	4080	4080	0
40	20230908	190400	89515015	4080	4080	4080	4080	0
41	20230908	190300	89515015	4080	4080	4080	4080	0
42	20230908	190200	89515015	4080	4080	4080	4080	0
43	20230908	190100	89515015	4080	4080	4080	4080	0
44	20230908	190000	89515015	4080	4080	4080	4080	0
45	20230908	185900	89515015	4080	4080	4080	4080	0
46	20230908	185800	89515015	4080	4080	4080	4080	0
47	20230908	185700	89515015	4080	4080	4080	4080	0
48	20230908	185600	89515015	4080	4080	4080	4080	0
49	20230908	185500	89515015	4080	4080	4080	4080	0
50	20230908	185400	89515015	4080	4080	4080	4080	0
51	20230908	185300	89515015	4080	4080	4080	4080	0
52	20230908	185200	89515015	4080	4080	4080	4080	0
53	20230908	185100	89515015	4080	4080	4080	4080	0
54	20230908	185000	89515015	4080	4080	4080	4080	0
55	20230908	184900	89515015	4080	4080	4080	4080	0
56	20230908	184800	89515015	4080	4080	4080	4080	0
57	20230908	184700	89515015	4080	4080	4080	4080	0
58	20230908	184600	89515015	4080	4080	4080	4080	0
59	20230908	184500	89515015	4080	4080	4080	4080	0
60	20230908	184400	89515015	4080	4080	4080	4080	0
61	20230908	184300	89515015	4080	4080	4080	4080	0
62	20230908	184200	89515015	4080	4080	4080	4080	305
63	20230908	184100	89515015	4080	4080	4080	4080	0
64	20230908	184000	89515015	4080	4080	4080	4080	0
65	20230908	183900	89515015	4080	4080	4080	4080	0
66	20230908	183800	89515015	4080	4080	4080	4080	0
67	20230908	183700	89515015	4080	4080	4080	4080	0
68	20230908	183600	89515015	4080	4080	4080	4080	0
69	20230908	183500	89515015	4080	4080	4080	4080	0
70	20230908	183400	89515015	4080	4080	4080	4080	0
71	20230908	183300	89515015	4080	4080	4080	4080	0
72	20230908	183200	89515015	4080	4080	4080	4080	0
73	20230908	183100	89515015	4080	4080	4080	4080	0
74	20230908	183000	89515015	4080	4080	4080	4080	0
75	20230908	182900	89515015	4080	4080	4080	4080	0
76	20230908	182800	89515015	4080	4080	4080	4080	0
77	20230908	182700	89515015	4080	4080	4080	4080	0
78	20230908	182600	89515015	4080	4080	4080	4080	0
79	20230908	182500	89515015	4080	4080	4080	4080	0
80	20230908	182400	89515015	4080	4080	4080	4080	0
81	20230908	182300	89515015	4080	4080	4080	4080	0
82	20230908	182200	89515015	4080	4080	4080	4080	0
83	20230908	182100	89515015	4080	4080	4080	4080	0
84	20230908	182000	89515015	4080	4080	4080	4080	0
85	20230908	181900	89515015	4080	4080	4080	4080	0
86	20230908	181800	89515015	4080	4080	4080	4080	0
87	20230908	181700	89515015	4080	4080	4080	4080	0
88	20230908	181600	89515015	4080	4080	4080	4080	0
89	20230908	181500	89515015	4080	4080	4080	4080	0
90	20230908	181400	89515015	4080	4080	4080	4080	0
91	20230908	181300	89515015	4080	4080	4080	4080	0
92	20230908	181200	89515015	4080	4080	4080	4080	305
93	20230908	181100	89515015	4080	4080	4080	4080	0
94	20230908	181000	89515015	4080	4080	4080	4080	0
95	20230908	180900	89515015	4080	4080	4080	4080	0
96	20230908	180800	89515015	4080	4080	4080	4080	0
97	20230908	180700	89515015	4080	4080	4080	4080	0
98	20230908	180600	89515015	4080	4080	4080	4080	0
99	20230908	180500	89515015	4080	4080	4080	4080	0
100	20230908	180400	89515015	4080	4080	4080	4080	0
101	20230908	180300	89515015	4080	4080	4080	4080	0
102	20230908	180200	89515015	4080	4080	4080	4080	0
103	20230908	180100	89515015	4080	4080	4080	4080	0
104	20230908	180000	89515015	4080	4080	4080	4080	0
105	20230908	175900	89515015	4080	4080	4080	4080	0
106	20230908	175800	89515015	4080	4080	4080	4080	0
107	20230908	175700	89515015	4080	4080	4080	4080	0
108	20230908	175600	89515015	4080	4080	4080	4080	0
109	20230908	175500	89515015	4080	4080	4080	4080	0
110	20230908	175400	89515015	4080	4080	4080	4080	0
111	20230908	175300	89515015	4080	4080	4080	4080	0
112	20230908	175200	89515015	4080	4080	4080	4080	0
113	20230908	175100	89515015	4080	4080	4080	4080	0
114	20230908	175000	89515015	4080	4080	4080	4080	0
115	20230908	174900	89515015	4080	4080	4080	4080	0
116	20230908	174800	89515015	4080	4080	4080	4080	0
117	20230908	174700	89515015	4080	4080	4080	4080	0
118	20230908	174600	89515015	4080	4080	4080	4080	0
119	20230908	174500	89515015	4080	4080	4080	4080	0
120	20230908	174400	89515015	4080	4080	4080	4080	0
121	20230908	174300	89515015	4080	4080	4080	4080	0
122	20230908	174200	89515015	4080	4080	4080	4080	305
123	20230908	174100	89515015	4080	4080	4080	4080	0
124	20230908	174000	89515015	4080	4080	4080	4080	0
125	20230908	173900	89515015	4080	4080	4080	4080	0
126	20230908	173800	89515015	4080	4080	4080	4080	0
127	20230908	173700	89515015	4080	4080	4080	4080	0
128	20230908	173600	89515015	4080	4080	4080	4080	0
129	20230908	173500	89515015	4080	4080	4080	4080	0
130	20230908	173400	89515015	4080	4080	4080	4080	0
131	20230908	173300	89515015	4080	4080	4080	4080	0
132	20230908	173200	89515015	4080	4080	4080	4080	0
133	20230908	173100	89515015	4080	4080	4080	4080	0
134	20230908	173000	89515015	4080	4080	4080	4080	0
135	20230908	172900	89515015	4080	4080	4080	4080	0
136	20230908	172800	89515015	4080	4080	4080	4080	0
137	20230908	172700	89515015	4080	4080	4080	4080	0
138	20230908	172600	89515015	4080	4080	4080	4080	0
139	20230908	172500	89515015	4080	4080	4080	4080	0
140	20230908	172400	89515015	4080	4080	4080	4080	0
141	20230908	172300	89515015	4080	4080	4080	4080	0
142	20230908	172200	89515015	4080	4080	4080	4080	0
143	20230908	172100	89515015	4080	4080	4080	4080	0
144	20230908	172000	89515015	4080	4080	4080	4080	0
145	20230908	171900	89515015	4080	4080	4080	4080	0
146	20230908	171800	89515015	4080	4080	4080	4080	0
147	20230908	171700	89515015	4080	4080	4080	4080	0
148	20230908	171600	89515015	4080	4080	4080	4080	0
149	20230908	171500	89515015	4080	4080	4080	4080	0
150	20230908	171400	89515015	4080	4080	4080	4080	0
151	20230908	171300	89515015	4080	4080	4080	4080	0
152	20230908	171200	89515015	4080	4080	4080	4080	305
153	20230908	171100	89515015	4080	4080	4080	4080	0
154	20230908	171000	89515015	4080	4080	4080	4080	0
155	20230908	170900	89515015	4080	4080	4080	4080	0
156	20230908	170800	89515015	4080	4080	4080	4080	0
157	20230908	170700	89515015	4080	4080	4080	4080	0
158	20230908	170600	89515015	4080	4080	4080	4080	0
159	20230908	170500	89515015	4080	4080	4080	4080	0
160	20230908	170400	89515015	4080	4080	4080	4080	0
161	20230908	170300	89515015	4080	4080	4080	4080	0
162	20230908	170200	89515015	4080	4080	4080	4080	0
163	20230908	170100	89515015	4080	4080	4080	4080	0
164	20230908	170000	89515015	4080	4080	4080	4080	0
165	20230908	165900	89515015	4080	4080	4080	4080	0
166	20230908	165800	89515015	4080	4080	4080	4080	0
167	20230908	165700	89515015	4080	4080	4080	4080	0
168	20230908	165600	89515015	4080	4080	4080	4080	0
169	20230908	165500	89515015	4080	4080	4080	4080	0
170	20230908	165400	89515015	4080	4080	4080	4080	0
171	20230908	165300	89515015	4080	4080	4080	4080	0
172	20230908	165200	89515015	4080	4080	4080	4080	0
173	20230908	165100	89515015	4080	4080	4080	4080	0
174	20230908	165000	89515015	4080	4080	4080	4080	0
175	20230908	164900	89515015	4080	4080	4080	4080	0
176	20230908	164800	89515015	4080	4080	4080	4080	0
177	20230908	164700	89515015	4080	4080	4080	4080	0
178	20230908	164600	89515015	4080	4080	4080	4080	0
179	20230908	164500	89515015	4080	4080	4080	4080	0
180	20230908	164400	89515015	4080	4080	4080	4080	0
181	20230908	164300	89515015	4080	4080	4080	4080	0
182	20230908	164200	89515015	4080	4080	4080	4080	305
183	20230908	164100	89515015	4080	4080	4080	4080	0
184	20230908	164000	89515015	4080	4080	4080	4080	0
185	20230908	163900	89515015	4080	4080	4080	4080	0
186	20230908	163800	89515015	4080	4080	4080	4080	0
187	20230908	163700	89515015	4080	4080	4080	4080	0
188	20230908	163600	89515015	4080	4080	4080	4080	0
189	20230908	163500	89515015	4080	4080	4080	4080	0
190	20230908	163400	89515015	4080	4080	4080	4080	0
191	20230908	163300	89515015	4080	4080	4080	4080	0
192	20230908	163200	89515015	4080	4080	4080	4080	0
193	20230908	163100	89515015	4080	4080	4080	4080	0
194	20230908	163000	89515015	4080	4080	4080	4080	0
195	20230908	162900	89515015	4080	4080	4080	4080	0
196	20230908	162800	89515015	4080	4080	4080	4080	0
197	20230908	162700	89515015	4080	4080	4080	4080	0
198	20230908	162600	89515015	4080	4080	4080	4080	0
199	20230908	162500	89515015	4080	4080	4080	4080	0
200	20230908	162400	89515015	4080	4080	4080	4080	0
201	20230908	162300	89515015	4080	4080	4080	4080	0
202	20230908	162200	89515015	4080	4080	4080	4080	0
203	20230908	162100	89515015	4080	4080	4080	4080	0
204	20230908	162000	89515015	4080	4080	4080	4080	0
205	20230908	161900	89515015	4080	4080	4080	4080	0
206	20230908	161800	89515015	4080	4080	4080	4080	0
207	20230908	161700	89515015	4080	4080	4080	4080	0
208	20230908	161600	89515015	4080	4080	4080	4080	0
209	20230908	161500	89515015	4080	4080	4080	4080	0
210	20230908	161400	89515015	4080	4080	4080	4080	0
211	20230908	161300	89515015	4080	4080	4080	4080	0
212	20230908	161200	89515015	4080	4080	4080	4080	305
213	20230908	161100	89515015	4080	4080	4080	4080	0
214	20230908	161000	89515015	4080	4080	4080	4080	0
215	20230908	160900	89515015	4080	4080	4080	4080	0
216	20230908	160800	89515015	4080	4080	4080	4080	0
217	20230908	160700	89515015	4080	4080	4080	4080	0
218	20230908	160600	89515015	4080	4080	4080	4080	0
219	20230908	160500	89515015	4080	4080	4080	4080	0
220	20230908	160400	89515015	4080	4080	4080	4080	0
221	20230908	160300	89515015	4080	4080	4080	4080	0
222	20230908	160200	89515015	4080	4080	4080	4080	0
223	20230908	160100	89515015	4080	4080	4080	4080	0
224	20230908	160000	89515015	4080	4080	4080	4080	0
225	20230908	155900	89515015	4080	4080	4080	4080	0
226	20230908	155800	89515015	4080	4080	4080	4080	0
227	20230908	155700	89515015	4080	4080	4080	4080	0
228	20230908	155600	89515015	4080	4080	4080	4080	0
229	20230908	155500	89515015	4080	4080	4080	4080	0
230	20230908	155400	89515015	4080	4080	4080	4080	0
231	20230908	155300	89515015	4080	4080	4080	4080	0
232	20230908	155200	89515015	4080	4080	4080	4080	0
233	20230908	155100	89515015	4080	4080	4080	4080	0
234	20230908	155000	89515015	4080	4080	4080	4080	0
235	20230908	154900	89515015	4080	4080	4080	4080	0
236	20230908	154800	89515015	4080	4080	4080	4080	0
237	20230908	154700	89515015	4080	4080	4080	4080	0
238	20230908	154600	89515015	4080	4080	4080	4080	0
239	20230908	154500	89515015	4080	4080	4080	4080	0
240	20230908	154400	89515015	4080	4080	4080	4080	0
241	20230908	154300	89515015	4080	4080	4080	4080	0
242	20230908	154200	89515015	4080	4080	4080	4080	305
243	20230908	154100	89515015	4080	4080	4080	4080	0
244	20230908	154000	89515015	4080	4080	4080	4080	0
245	20230908	153900	89515015	4080	4080	4080	4080	0
246	20230908	153800	89515015	4080	4080	4080	4080	0
247	20230908	153700	89515015	4080	4080	4080	4080	0
248	20230908	153600	89515015	4080	4080	4080	4080	0
249	20230908	153500	89515015	4080	4080	4080	4080	0
250	20230908	153400	89515015	4080	4080	4080	4080	0
251	20230908	153300	89515015	4080	4080	4080	4080	0
252	20230908	153200	89515015	4080	4080	4080	4080	0
253	20230908	153100	89515015	4080	4080	4080	4080	0
254	20230908	153000	89515015	4080	4080	4080	4080	305
255	20230908	152900	88270615	4075	4075	4075	4075	0
256	20230908	152800	88270615	4075	4075	4075	4075	0
257	20230908	152700	88270615	4075	4075	4075	4075	0
258	20230908	152600	88270615	4075	4075	4075	4075	0
259	20230908	152500	88270615	4075	4075	4075	4075	0
260	20230908	152400	88270615	4075	4075	4075	4075	0
261	20230908	152300	88270615	4075	4075	4075	4075	0
262	20230908	152200	88270615	4075	4075	4075	4075	0
263	20230908	152100	88270615	4075	4075	4075	4075	0
264	20230908	152000	88270615	4075	4075	4075	4075	0
265	20230908	151900	88270615	4075	4075	4075	4075	100
266	20230908	151800	87863115	4075	4070	4075	4070	4
267	20230908	151700	87846820	4070	4070	4070	4070	1
268	20230908	151600	87842750	4070	4070	4070	4070	1
269	20230908	151500	87838680	4070	4070	4070	4070	200
270	20230908	151400	87024680	4070	4070	4070	4070	0
271	20230908	151300	87024680	4070	4065	4070	4065	136
272	20230908	151200	86471830	4065	4065	4065	4065	0
273	20230908	151100	86471830	4065	4065	4065	4065	3
274	20230908	151000	86459635	4060	4060	4060	4060	2
275	20230908	150900	86451515	4060	4060	4060	4060	0
276	20230908	150800	86451515	4060	4060	4060	4060	0
277	20230908	150700	86451515	4060	4060	4060	4060	501
278	20230908	150600	84417455	4065	4065	4065	4065	30
279	20230908	150500	84295505	4060	4060	4060	4060	500
280	20230908	150400	82265505	4060	4060	4060	4060	0
281	20230908	150300	82265505	4060	4060	4060	4060	0
282	20230908	150200	82265505	4060	4060	4060	4060	0
283	20230908	150100	82265505	4060	4060	4060	4060	0
284	20230908	150000	82265505	4060	4060	4060	4060	0
285	20230908	145900	82265505	4060	4060	4060	4060	27
286	20230908	145800	82155885	4065	4065	4065	4065	104
287	20230908	145700	81733125	4060	4060	4060	4060	8
288	20230908	145600	81700645	4060	4060	4060	4060	6
289	20230908	145500	81676285	4065	4065	4065	4065	5
290	20230908	145400	81655960	4065	4065	4065	4065	6
291	20230908	145300	81631570	4070	4065	4070	4065	6
292	20230908	145200	81607175	4065	4065	4065	4065	16
293	20230908	145100	81542135	4070	4060	4070	4060	1128
294	20230908	145000	76956840	4060	4060	4060	4060	0
295	20230908	144900	76956840	4060	4060	4060	4060	6
296	20230908	144800	76932480	4060	4060	4060	4060	10
297	20230908	144700	76891880	4060	4060	4060	4060	6
298	20230908	144600	76867520	4060	4060	4060	4060	0
299	20230908	144500	76867520	4060	4060	4060	4060	27
300	20230908	144400	76757900	4060	4060	4060	4060	6
301	20230908	144300	76733540	4060	4060	4060	4060	0
302	20230908	144200	76733540	4060	4060	4060	4060	6
303	20230908	144100	76709180	4060	4060	4060	4060	11
304	20230908	144000	76664520	4060	4060	4060	4060	7
305	20230908	143900	76636100	4060	4060	4060	4060	0
306	20230908	143800	76636100	4060	4060	4065	4060	837
307	20230908	143700	73237875	4060	4060	4060	4060	6
308	20230908	143600	73213515	4060	4060	4060	4060	0
309	20230908	143500	73213515	4060	4060	4060	4060	7
310	20230908	143400	73185095	4065	4060	4065	4060	3
311	20230908	143300	73172910	4060	4060	4065	4060	9
312	20230908	143200	73136365	4060	4060	4060	4060	0
313	20230908	143100	73136365	4060	4060	4060	4060	26
314	20230908	143000	73030805	4060	4060	4060	4060	25
315	20230908	142900	72929305	4060	4060	4060	4060	0
316	20230908	142800	72929305	4060	4065	4065	4060	41
317	20230908	142700	72762840	4060	4060	4060	4060	10
318	20230908	142600	72722240	4060	4060	4060	4060	6
319	20230908	142500	72697880	4065	4060	4065	4060	7
320	20230908	142400	72669455	4060	4060	4060	4060	20
321	20230908	142300	72588255	4060	4060	4060	4060	7
322	20230908	142200	72559835	4060	4060	4060	4060	0
323	20230908	142100	72559835	4060	4060	4060	4060	14
324	20230908	142000	72502995	4065	4065	4065	4065	1
325	20230908	141900	72498930	4060	4060	4060	4060	6
326	20230908	141800	72474570	4060	4060	4060	4060	7
327	20230908	141700	72446150	4060	4060	4060	4060	10
328	20230908	141600	72405550	4060	4060	4060	4060	6
329	20230908	141500	72381190	4070	4070	4070	4070	0
330	20230908	141400	72381190	4070	4060	4070	4060	7
331	20230908	141300	72352760	4070	4065	4070	4065	135
332	20230908	141200	71803975	4060	4065	4065	4060	40
333	20230908	141100	71641410	4060	4060	4060	4060	6
334	20230908	141000	71617050	4060	4060	4060	4060	11
335	20230908	140900	71572390	4060	4060	4060	4060	6
336	20230908	140800	71548030	4065	4065	4065	4065	0
337	20230908	140700	71548030	4065	4060	4065	4060	20
338	20230908	140600	71466810	4060	4060	4060	4060	0
339	20230908	140500	71466810	4060	4060	4060	4060	7
340	20230908	140400	71438390	4065	4060	4065	4060	617
341	20230908	140300	68930315	4060	4060	4060	4060	520
342	20230908	140200	66819115	4060	4060	4060	4060	6
343	20230908	140100	66794755	4060	4060	4060	4060	0
344	20230908	140000	66794755	4060	4060	4060	4060	27
345	20230908	135900	66685135	4060	4060	4060	4060	6
346	20230908	135800	66660775	4060	4060	4060	4060	19
347	20230908	135700	66583635	4060	4060	4060	4060	6
348	20230908	135600	66559275	4060	4060	4060	4060	10
349	20230908	135500	66518675	4060	4060	4060	4060	7
350	20230908	135400	66490255	4070	4060	4070	4060	7
351	20230908	135300	66461825	4060	4060	4060	4060	6
352	20230908	135200	66437465	4070	4060	4070	4060	7
353	20230908	135100	66409035	4070	4070	4070	4070	0
354	20230908	135000	66409035	4070	4060	4070	4060	13
355	20230908	134900	66356185	4070	4070	4070	4070	0
356	20230908	134800	66356185	4070	4065	4070	4060	292
357	20230908	134700	65169235	4060	4060	4060	4055	3414
358	20230908	134600	51308735	4055	4050	4055	4050	1183
359	20230908	134500	46511770	4050	4050	4050	4050	6
360	20230908	134400	46487470	4050	4050	4050	4050	0
361	20230908	134300	46487470	4050	4050	4050	4050	7
362	20230908	134200	46459120	4050	4050	4050	4050	20
363	20230908	134100	46378120	4050	4055	4055	4050	8
364	20230908	134000	46345710	4050	4050	4050	4050	2
365	20230908	133900	46337610	4050	4050	4050	4050	6
366	20230908	133800	46313310	4055	4050	4055	4050	11
367	20230908	133700	46268755	4055	4055	4055	4055	0
368	20230908	133600	46268755	4055	4055	4055	4055	3
369	20230908	133500	46256590	4060	4055	4060	4055	9
370	20230908	133400	46220065	4045	4050	4060	4045	9
371	20230908	133300	46183630	4050	4050	4050	4050	6
372	20230908	133200	46159330	4060	4060	4060	4060	0
373	20230908	133100	46159330	4060	4045	4060	4045	8
374	20230908	133000	46126945	4060	4055	4060	4055	3
375	20230908	132900	46114770	4045	4055	4060	4045	18
376	20230908	132800	46041835	4050	4045	4050	4045	41
377	20230908	132700	45875835	4045	4045	4045	4045	86
378	20230908	132600	45527965	4045	4045	4050	4045	40
379	20230908	132500	45366095	4045	4045	4045	4045	10
380	20230908	132400	45325645	4045	4045	4045	4045	6
381	20230908	132300	45301375	4045	4045	4045	4045	0
382	20230908	132200	45301375	4045	4045	4045	4045	6
383	20230908	132100	45277105	4045	4045	4045	4045	3
384	20230908	132000	45264970	4055	4055	4055	4045	237
385	20230908	131900	44304005	4055	4055	4055	4045	8
386	20230908	131800	44271625	4045	4050	4050	4045	14
387	20230908	131700	44214990	4045	4045	4045	4045	6
388	20230908	131600	44190720	4055	4055	4055	4055	7
389	20230908	131500	44162335	4045	4045	4045	4045	17
390	20230908	131400	44093570	4045	4045	4045	4045	0
391	20230908	131300	44093570	4045	4045	4045	4045	6
392	20230908	131200	44069300	4045	4045	4045	4045	6
393	20230908	131100	44045030	4055	4055	4055	4055	100
394	20230908	131000	43639530	4055	4045	4055	4045	9
395	20230908	130900	43603095	4055	4055	4055	4055	2
396	20230908	130800	43594985	4055	4050	4055	4045	23
397	20230908	130700	43501865	4050	4040	4050	4040	168
398	20230908	130600	42822005	4035	4035	4035	4035	0
399	20230908	130500	42822005	4035	4035	4035	4035	6
400	20230908	130400	42797795	4035	4035	4035	4035	10
401	20230908	130300	42757445	4035	4040	4040	4035	258
402	20230908	130200	41715605	4035	4035	4035	4035	0
403	20230908	130100	41715605	4035	4035	4035	4035	16
404	20230908	130000	41651045	4035	4035	4035	4035	6
405	20230908	125900	41626835	4035	4035	4035	4035	0
406	20230908	125800	41626835	4035	4035	4035	4035	7
407	20230908	125700	41598590	4035	4035	4035	4035	10
408	20230908	125600	41558240	4035	4035	4035	4035	6
409	20230908	125500	41534030	4040	4040	4040	4040	9
410	20230908	125400	41497670	4035	4035	4035	4035	35
411	20230908	125300	41356445	4035	4035	4035	4035	6
412	20230908	125200	41332235	4035	4035	4035	4035	0
413	20230908	125100	41332235	4035	4035	4035	4035	7
414	20230908	125000	41303990	4035	4035	4035	4035	10
415	20230908	124900	41263640	4035	4035	4035	4035	146
416	20230908	124800	40674530	4040	4040	4040	4040	1
417	20230908	124700	40670490	4035	4035	4040	4035	17
418	20230908	124600	40601890	4035	4035	4035	4035	50
419	20230908	124500	40400140	4040	4040	4040	4040	0
420	20230908	124400	40400140	4040	4035	4040	4035	7
421	20230908	124300	40371890	4040	4035	4040	4035	11
422	20230908	124200	40327500	4035	4035	4035	4035	6
423	20230908	124100	40303290	4050	4035	4050	4035	207
424	20230908	124000	39465460	4040	4035	4040	4035	352
425	20230908	123900	38043435	4035	4035	4035	4035	6
426	20230908	123800	38019225	4040	4040	4040	4040	1
427	20230908	123700	38015185	4035	4035	4035	4035	6
428	20230908	123600	37990975	4040	4040	4040	4040	1
429	20230908	123500	37986935	4035	4035	4035	4035	6
430	20230908	123400	37962725	4040	4035	4040	4035	9
431	20230908	123300	37926400	4035	4035	4035	4035	669
432	20230908	123200	35226985	4035	4035	4035	4035	6
433	20230908	123100	35202775	4035	4035	4035	4035	0
434	20230908	123000	35202775	4035	4035	4035	4035	106
435	20230908	122900	34775065	4035	4035	4035	4035	10
436	20230908	122800	34734715	4035	4035	4035	4035	7
437	20230908	122700	34706470	4035	4035	4035	4035	6
438	20230908	122600	34682260	4035	4035	4035	4035	10
439	20230908	122500	34641910	4035	4035	4035	4035	6
440	20230908	122400	34617700	4035	4035	4035	4035	0
441	20230908	122300	34617700	4035	4035	4035	4035	17
442	20230908	122200	34549105	4035	4035	4035	4035	19
443	20230908	122100	34472440	4035	4035	4035	4035	395
444	20230908	122000	32878615	4035	4035	4035	4035	6
445	20230908	121900	32854405	4035	4035	4035	4035	10
446	20230908	121800	32814055	4035	4035	4035	4035	7
447	20230908	121700	32785810	4035	4035	4035	4035	0
448	20230908	121600	32785810	4035	4035	4035	4035	16
449	20230908	121500	32721250	4035	4035	4035	4035	6
450	20230908	121400	32697040	4040	4040	4040	4040	211
451	20230908	121300	31844600	4035	4035	4035	4035	6
452	20230908	121200	31820390	4035	4035	4035	4035	10
453	20230908	121100	31780040	4035	4035	4035	4035	7
454	20230908	121000	31751795	4035	4035	4035	4035	0
455	20230908	120900	31751795	4035	4035	4035	4035	17
456	20230908	120800	31683200	4035	4035	4035	4035	6
457	20230908	120700	31658990	4035	4035	4035	4035	0
458	20230908	120600	31658990	4035	4035	4035	4035	7
459	20230908	120500	31630745	4035	4035	4035	4035	10
460	20230908	120400	31590395	4035	4035	4035	4035	6
461	20230908	120300	31566185	4035	4035	4035	4035	0
462	20230908	120200	31566185	4035	4035	4035	4035	16
463	20230908	120100	31501625	4035	4035	4035	4035	7
464	20230908	120000	31473380	4045	4045	4045	4045	0
465	20230908	115900	31473380	4045	4045	4045	4035	8
466	20230908	115800	31441080	4035	4035	4035	4035	12
467	20230908	115700	31392660	4035	4035	4035	4035	6
468	20230908	115600	31368450	4040	4040	4040	4040	1
469	20230908	115500	31364410	4035	4035	4035	4035	16
470	20230908	115400	31299850	4035	4035	4035	4035	7
471	20230908	115300	31271605	4035	4035	4035	4035	0
472	20230908	115200	31271605	4035	4040	4040	4035	10
473	20230908	115100	31231235	4040	4035	4040	4035	11
474	20230908	115000	31186845	4035	4035	4035	4035	25
475	20230908	114900	31085970	4040	4035	4040	4035	136
476	20230908	114800	30536565	4040	4035	4040	4035	11
477	20230908	114700	30492175	4040	4040	4040	4040	1
478	20230908	114600	30488135	4035	4035	4035	4035	0
479	20230908	114500	30488135	4035	4035	4035	4035	6
480	20230908	114400	30463925	4035	4035	4035	4035	10
481	20230908	114300	30423575	4035	4035	4035	4035	7
482	20230908	114200	30395330	4035	4035	4035	4035	6
483	20230908	114100	30371120	4035	4035	4035	4035	11
484	20230908	114000	30326735	4035	4035	4035	4035	6
485	20230908	113900	30302525	4035	4035	4035	4035	0
486	20230908	113800	30302525	4035	4035	4035	4035	6
487	20230908	113700	30278315	4045	4045	4045	4045	1
488	20230908	113600	30274270	4035	4035	4035	4035	7
489	20230908	113500	30246025	4035	4035	4035	4035	6
490	20230908	113400	30221815	4035	4035	4035	4035	24
491	20230908	113300	30124975	4035	4035	4035	4035	6
492	20230908	113200	30100765	4035	4035	4035	4035	0
493	20230908	113100	30100765	4035	4035	4035	4035	17
494	20230908	113000	30032170	4035	4035	4035	4035	6
495	20230908	112900	30007960	4035	4035	4035	4035	6
496	20230908	112800	29983750	4035	4035	4035	4035	7
497	20230908	112700	29955505	4035	4035	4035	4035	10
498	20230908	112600	29915155	4035	4035	4035	4035	7
499	20230908	112500	29886910	4045	4045	4045	4045	1
500	20230908	112400	29882865	4035	4035	4035	4035	16
501	20230908	112300	29818305	4045	4035	4045	4035	13
502	20230908	112200	29765840	4035	4035	4035	4035	0
503	20230908	112100	29765840	4035	4035	4035	4035	7
504	20230908	112000	29737595	4035	4035	4035	4035	10
505	20230908	111900	29697245	4035	4035	4035	4035	6
506	20230908	111800	29673035	4035	4035	4035	4035	19
507	20230908	111700	29596370	4035	4035	4035	4035	16
508	20230908	111600	29531810	4035	4035	4035	4035	6
509	20230908	111500	29507600	4035	4035	4035	4035	0
510	20230908	111400	29507600	4035	4035	4035	4035	7
511	20230908	111300	29479355	4045	4035	4045	4035	3
512	20230908	111200	29467240	4035	4035	4035	4035	6
513	20230908	111100	29443030	4040	4040	4040	4040	0
514	20230908	111000	29443030	4040	4040	4040	4040	60
515	20230908	110900	29200630	4040	4040	4040	4040	9
516	20230908	110800	29164270	4040	4040	4040	4040	0
517	20230908	110700	29164270	4040	4040	4040	4040	6
518	20230908	110600	29140030	4040	4040	4040	4040	20
519	20230908	110500	29059230	4040	4050	4050	4040	8
520	20230908	110400	29026890	4040	4040	4040	4040	0
521	20230908	110300	29026890	4040	4040	4040	4040	17
522	20230908	110200	28958210	4040	4040	4040	4040	6
523	20230908	110100	28933970	4040	4040	4040	4040	0
524	20230908	110000	28933970	4040	4040	4040	4040	6
525	20230908	105900	28909730	4040	4040	4040	4040	10
526	20230908	105800	28869330	4040	4040	4040	4040	6
527	20230908	105700	28845090	4040	4040	4040	4040	7
528	20230908	105600	28816810	4050	4050	4050	4050	0
529	20230908	105500	28816810	4050	4040	4050	4040	126
530	20230908	105400	28306570	4040	4040	4040	4040	126
531	20230908	105300	27797530	4035	4035	4035	4035	6
532	20230908	105200	27773320	4035	4035	4035	4035	10
533	20230908	105100	27732970	4035	4035	4035	4035	7
534	20230908	105000	27704725	4035	4035	4035	4035	6
535	20230908	104900	27680515	4035	4035	4035	4035	10
536	20230908	104800	27640165	4035	4035	4035	4035	6
537	20230908	104700	27615955	4035	4035	4035	4035	0
538	20230908	104600	27615955	4035	4035	4035	4035	26
539	20230908	104500	27511045	4035	4035	4035	4035	20
540	20230908	104400	27430345	4035	4035	4035	4035	6
541	20230908	104300	27406135	4035	4035	4035	4035	6
542	20230908	104200	27381925	4035	4035	4035	4035	11
543	20230908	104100	27337540	4035	4035	4035	4035	6
544	20230908	104000	27313330	4040	4040	4040	4040	1
545	20230908	103900	27309290	4035	4035	4035	4035	17
546	20230908	103800	27240695	4035	4035	4035	4035	0
547	20230908	103700	27240695	4035	4035	4035	4035	6
548	20230908	103600	27216485	4035	4035	4035	4035	12
549	20230908	103500	27168065	4040	4040	4040	4040	0
550	20230908	103400	27168065	4040	4040	4040	4040	1
551	20230908	103300	27164025	4050	4050	4050	4050	71
552	20230908	103200	26876475	4050	4050	4060	4050	17
553	20230908	103100	26807615	4050	4050	4050	4050	163
554	20230908	103000	26147465	4050	4050	4050	4050	1
555	20230908	102900	26143415	4040	4040	4040	4040	7
556	20230908	102800	26115135	4040	4040	4040	4040	10
557	20230908	102700	26074735	4040	4045	4045	4040	3339
558	20230908	102600	12569460	4035	4035	4035	4035	0
559	20230908	102500	12569460	4035	4035	4055	4035	99
560	20230908	102400	12169950	4035	4030	4035	4030	172
561	20230908	102300	11475965	4030	4030	4030	4030	0
562	20230908	102200	11475965	4030	4030	4030	4030	6
563	20230908	102100	11451785	4030	4030	4030	4030	10
564	20230908	102000	11411485	4030	4035	4035	4030	7
565	20230908	101900	11383270	4030	4030	4030	4030	1
566	20230908	101800	11379240	4030	4035	4035	4030	7
567	20230908	101700	11351025	4030	4025	4030	4025	210
568	20230908	101600	10504760	4025	4025	4025	4025	0
569	20230908	101500	10504760	4025	4025	4025	4025	6
570	20230908	101400	10480610	4025	4025	4025	4025	29
571	20230908	101300	10363885	4025	4025	4025	4025	6
572	20230908	101200	10339735	4025	4030	4030	4025	500
573	20230908	101100	8326140	4030	4030	4030	4030	18
574	20230908	101000	8253600	4030	4030	4030	4030	6
575	20230908	100900	8229420	4030	4030	4030	4030	0
576	20230908	100800	8229420	4030	4030	4035	4030	17
577	20230908	100700	8160905	4030	4030	4030	4030	300
578	20230908	100600	6951905	4030	4035	4035	4030	8
579	20230908	100500	6919660	4030	4025	4030	4025	39
580	20230908	100400	6762520	4030	4030	4030	4030	50
581	20230908	100300	6561020	4025	4025	4025	4025	41
582	20230908	100200	6395995	4030	4030	4030	4030	1
583	20230908	100100	6391965	4025	4025	4025	4025	6
584	20230908	100000	6367815	4030	4030	4030	4030	1
585	20230908	095900	6363785	4025	4025	4025	4025	17
586	20230908	095800	6295360	4025	4020	4025	4020	37
587	20230908	095700	6146465	4020	4020	4020	4020	10
588	20230908	095600	6106265	4020	4020	4020	4020	6
589	20230908	095500	6082145	4020	4020	4020	4020	0
590	20230908	095400	6082145	4020	4020	4020	4020	17
591	20230908	095300	6013805	4020	4020	4020	4020	0
592	20230908	095200	6013805	4020	4020	4020	4020	6
593	20230908	095100	5989685	4020	4020	4020	4020	6
594	20230908	095000	5965565	4025	4025	4025	4025	7
595	20230908	094900	5937390	4025	4020	4025	4020	37
596	20230908	094800	5788500	4020	4020	4020	4020	0
597	20230908	094700	5788500	4020	4020	4020	4020	6
598	20230908	094600	5764380	4025	4025	4025	4025	336
599	20230908	094500	4411980	4025	4025	4025	4025	0
600	20230908	094400	4411980	4025	4025	4025	4025	7
601	20230908	094300	4383805	4025	4025	4025	4025	11
602	20230908	094200	4339530	4025	4025	4035	4025	35
603	20230908	094100	4198600	4030	4030	4030	4030	0
604	20230908	094000	4198600	4030	4025	4030	4025	7
605	20230908	093900	4170420	4030	4030	4030	4030	15
606	20230908	093800	4109970	4030	4030	4030	4030	56
607	20230908	093700	3884290	4025	4025	4025	4025	7
608	20230908	093600	3856115	4025	4025	4025	4025	10
609	20230908	093500	3815865	4030	4025	4035	4025	18
610	20230908	093400	3743345	4035	4035	4035	4035	1
611	20230908	093300	3739310	4025	4025	4025	4025	27
612	20230908	093200	3630635	4025	4020	4025	4020	38
613	20230908	093100	3477720	4025	4025	4025	4025	3
614	20230908	093000	3465645	4020	4025	4025	4020	83
615	20230908	092900	3131935	4025	4025	4025	4025	0
616	20230908	092800	3131935	4025	4035	4035	4025	66
617	20230908	092700	2865915	4040	4040	4040	4040	0
618	20230908	092600	2865915	4040	4040	4040	4040	7
619	20230908	092500	2837635	4060	4050	4060	4040	18
620	20230908	092400	2764825	4050	4050	4050	4050	0
621	20230908	092300	2764825	4050	4050	4050	4050	6
622	20230908	092200	2740525	4060	4050	4060	4050	3
623	20230908	092100	2728355	4050	4035	4050	4030	218
624	20230908	092000	1848715	4025	4025	4025	4025	44
625	20230908	091900	1671615	4035	4035	4035	4035	81
626	20230908	091800	1344780	4025	4015	4025	4015	9
627	20230908	091700	1308615	4015	4015	4015	4015	2
628	20230908	091600	1300585	4015	4015	4015	4015	16
629	20230908	091500	1236345	4035	4015	4035	4015	5
630	20230908	091400	1216240	4015	4015	4015	4015	7
631	20230908	091300	1188135	4035	4035	4035	4035	0
632	20230908	091200	1188135	4035	4035	4035	4035	0
633	20230908	091100	1188135	4035	4035	4035	4035	2
634	20230908	091000	1180065	4035	4035	4035	4035	0
635	20230908	090900	1180065	4035	4035	4035	4035	1
636	20230908	090800	1176030	4015	4015	4015	4015	137
637	20230908	090700	625975	4035	4035	4035	4035	0
638	20230908	090600	625975	4035	4035	4035	4035	0
639	20230908	090500	625975	4035	4035	4035	4035	0
640	20230908	090400	625975	4035	4035	4035	4035	0
641	20230908	090300	625975	4035	4035	4035	4035	0
642	20230908	090200	625975	4035	4035	4035	4035	1
643	20230908	090100	621940	4035	4035	4035	4035	0
644	20230908	090000	621940	4035	4010	4035	4010	155