KissMeData/338100/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	203600	42249180	4035	4035	4035	4035	178
3	20230914	203500	42249180	4035	4035	4035	4035	0
4	20230914	203400	42249180	4035	4035	4035	4035	0
5	20230914	203300	42249180	4035	4035	4035	4035	0
6	20230914	203200	42249180	4035	4035	4035	4035	0
7	20230914	203100	42249180	4035	4035	4035	4035	0
8	20230914	203000	42249180	4035	4035	4035	4035	0
9	20230914	202900	42249180	4035	4035	4035	4035	0
10	20230914	202800	42249180	4035	4035	4035	4035	0
11	20230914	202700	42249180	4035	4035	4035	4035	0
12	20230914	202600	42249180	4035	4035	4035	4035	0
13	20230914	202500	42249180	4035	4035	4035	4035	0
14	20230914	202400	42249180	4035	4035	4035	4035	0
15	20230914	202300	42249180	4035	4035	4035	4035	0
16	20230914	202200	42249180	4035	4035	4035	4035	0
17	20230914	202100	42249180	4035	4035	4035	4035	0
18	20230914	202000	42249180	4035	4035	4035	4035	0
19	20230914	201900	42249180	4035	4035	4035	4035	0
20	20230914	201800	42249180	4035	4035	4035	4035	0
21	20230914	201700	42249180	4035	4035	4035	4035	0
22	20230914	201600	42249180	4035	4035	4035	4035	0
23	20230914	201500	42249180	4035	4035	4035	4035	0
24	20230914	201400	42249180	4035	4035	4035	4035	0
25	20230914	201300	42249180	4035	4035	4035	4035	0
26	20230914	201200	42249180	4035	4035	4035	4035	0
27	20230914	201100	42249180	4035	4035	4035	4035	0
28	20230914	201000	42249180	4035	4035	4035	4035	0
29	20230914	200900	42249180	4035	4035	4035	4035	0
30	20230914	200800	42249180	4035	4035	4035	4035	0
31	20230914	200700	42249180	4035	4035	4035	4035	0
32	20230914	200600	42249180	4035	4035	4035	4035	178
33	20230914	200500	42249180	4035	4035	4035	4035	0
34	20230914	200400	42249180	4035	4035	4035	4035	0
35	20230914	200300	42249180	4035	4035	4035	4035	0
36	20230914	200200	42249180	4035	4035	4035	4035	0
37	20230914	200100	42249180	4035	4035	4035	4035	0
38	20230914	200000	42249180	4035	4035	4035	4035	0
39	20230914	195900	42249180	4035	4035	4035	4035	0
40	20230914	195800	42249180	4035	4035	4035	4035	0
41	20230914	195700	42249180	4035	4035	4035	4035	0
42	20230914	195600	42249180	4035	4035	4035	4035	0
43	20230914	195500	42249180	4035	4035	4035	4035	0
44	20230914	195400	42249180	4035	4035	4035	4035	0
45	20230914	195300	42249180	4035	4035	4035	4035	0
46	20230914	195200	42249180	4035	4035	4035	4035	0
47	20230914	195100	42249180	4035	4035	4035	4035	0
48	20230914	195000	42249180	4035	4035	4035	4035	0
49	20230914	194900	42249180	4035	4035	4035	4035	0
50	20230914	194800	42249180	4035	4035	4035	4035	0
51	20230914	194700	42249180	4035	4035	4035	4035	0
52	20230914	194600	42249180	4035	4035	4035	4035	0
53	20230914	194500	42249180	4035	4035	4035	4035	0
54	20230914	194400	42249180	4035	4035	4035	4035	0
55	20230914	194300	42249180	4035	4035	4035	4035	0
56	20230914	194200	42249180	4035	4035	4035	4035	0
57	20230914	194100	42249180	4035	4035	4035	4035	0
58	20230914	194000	42249180	4035	4035	4035	4035	0
59	20230914	193900	42249180	4035	4035	4035	4035	0
60	20230914	193800	42249180	4035	4035	4035	4035	0
61	20230914	193700	42249180	4035	4035	4035	4035	0
62	20230914	193600	42249180	4035	4035	4035	4035	178
63	20230914	193500	42249180	4035	4035	4035	4035	0
64	20230914	193400	42249180	4035	4035	4035	4035	0
65	20230914	193300	42249180	4035	4035	4035	4035	0
66	20230914	193200	42249180	4035	4035	4035	4035	0
67	20230914	193100	42249180	4035	4035	4035	4035	0
68	20230914	193000	42249180	4035	4035	4035	4035	0
69	20230914	192900	42249180	4035	4035	4035	4035	0
70	20230914	192800	42249180	4035	4035	4035	4035	0
71	20230914	192700	42249180	4035	4035	4035	4035	0
72	20230914	192600	42249180	4035	4035	4035	4035	0
73	20230914	192500	42249180	4035	4035	4035	4035	0
74	20230914	192400	42249180	4035	4035	4035	4035	0
75	20230914	192300	42249180	4035	4035	4035	4035	0
76	20230914	192200	42249180	4035	4035	4035	4035	0
77	20230914	192100	42249180	4035	4035	4035	4035	0
78	20230914	192000	42249180	4035	4035	4035	4035	0
79	20230914	191900	42249180	4035	4035	4035	4035	0
80	20230914	191800	42249180	4035	4035	4035	4035	0
81	20230914	191700	42249180	4035	4035	4035	4035	0
82	20230914	191600	42249180	4035	4035	4035	4035	0
83	20230914	191500	42249180	4035	4035	4035	4035	0
84	20230914	191400	42249180	4035	4035	4035	4035	0
85	20230914	191300	42249180	4035	4035	4035	4035	0
86	20230914	191200	42249180	4035	4035	4035	4035	0
87	20230914	191100	42249180	4035	4035	4035	4035	0
88	20230914	191000	42249180	4035	4035	4035	4035	0
89	20230914	190900	42249180	4035	4035	4035	4035	0
90	20230914	190800	42249180	4035	4035	4035	4035	0
91	20230914	190700	42249180	4035	4035	4035	4035	0
92	20230914	190600	42249180	4035	4035	4035	4035	178
93	20230914	190500	42249180	4035	4035	4035	4035	0
94	20230914	190400	42249180	4035	4035	4035	4035	0
95	20230914	190300	42249180	4035	4035	4035	4035	0
96	20230914	190200	42249180	4035	4035	4035	4035	0
97	20230914	190100	42249180	4035	4035	4035	4035	0
98	20230914	190000	42249180	4035	4035	4035	4035	0
99	20230914	185900	42249180	4035	4035	4035	4035	0
100	20230914	185800	42249180	4035	4035	4035	4035	0
101	20230914	185700	42249180	4035	4035	4035	4035	0
102	20230914	185600	42249180	4035	4035	4035	4035	0
103	20230914	185500	42249180	4035	4035	4035	4035	0
104	20230914	185400	42249180	4035	4035	4035	4035	0
105	20230914	185300	42249180	4035	4035	4035	4035	0
106	20230914	185200	42249180	4035	4035	4035	4035	0
107	20230914	185100	42249180	4035	4035	4035	4035	0
108	20230914	185000	42249180	4035	4035	4035	4035	0
109	20230914	184900	42249180	4035	4035	4035	4035	0
110	20230914	184800	42249180	4035	4035	4035	4035	0
111	20230914	184700	42249180	4035	4035	4035	4035	0
112	20230914	184600	42249180	4035	4035	4035	4035	0
113	20230914	184500	42249180	4035	4035	4035	4035	0
114	20230914	184400	42249180	4035	4035	4035	4035	0
115	20230914	184300	42249180	4035	4035	4035	4035	0
116	20230914	184200	42249180	4035	4035	4035	4035	0
117	20230914	184100	42249180	4035	4035	4035	4035	0
118	20230914	184000	42249180	4035	4035	4035	4035	0
119	20230914	183900	42249180	4035	4035	4035	4035	0
120	20230914	183800	42249180	4035	4035	4035	4035	0
121	20230914	183700	42249180	4035	4035	4035	4035	0
122	20230914	183600	42249180	4035	4035	4035	4035	178
123	20230914	183500	42249180	4035	4035	4035	4035	0
124	20230914	183400	42249180	4035	4035	4035	4035	0
125	20230914	183300	42249180	4035	4035	4035	4035	0
126	20230914	183200	42249180	4035	4035	4035	4035	0
127	20230914	183100	42249180	4035	4035	4035	4035	0
128	20230914	183000	42249180	4035	4035	4035	4035	0
129	20230914	182900	42249180	4035	4035	4035	4035	0
130	20230914	182800	42249180	4035	4035	4035	4035	0
131	20230914	182700	42249180	4035	4035	4035	4035	0
132	20230914	182600	42249180	4035	4035	4035	4035	0
133	20230914	182500	42249180	4035	4035	4035	4035	0
134	20230914	182400	42249180	4035	4035	4035	4035	0
135	20230914	182300	42249180	4035	4035	4035	4035	0
136	20230914	182200	42249180	4035	4035	4035	4035	0
137	20230914	182100	42249180	4035	4035	4035	4035	0
138	20230914	182000	42249180	4035	4035	4035	4035	0
139	20230914	181900	42249180	4035	4035	4035	4035	0
140	20230914	181800	42249180	4035	4035	4035	4035	0
141	20230914	181700	42249180	4035	4035	4035	4035	0
142	20230914	181600	42249180	4035	4035	4035	4035	0
143	20230914	181500	42249180	4035	4035	4035	4035	0
144	20230914	181400	42249180	4035	4035	4035	4035	0
145	20230914	181300	42249180	4035	4035	4035	4035	0
146	20230914	181200	42249180	4035	4035	4035	4035	0
147	20230914	181100	42249180	4035	4035	4035	4035	0
148	20230914	181000	42249180	4035	4035	4035	4035	0
149	20230914	180900	42249180	4035	4035	4035	4035	0
150	20230914	180800	42249180	4035	4035	4035	4035	0
151	20230914	180700	42249180	4035	4035	4035	4035	0
152	20230914	180600	42249180	4035	4035	4035	4035	178
153	20230914	180500	42249180	4035	4035	4035	4035	0
154	20230914	180400	42249180	4035	4035	4035	4035	0
155	20230914	180300	42249180	4035	4035	4035	4035	0
156	20230914	180200	42249180	4035	4035	4035	4035	0
157	20230914	180100	42249180	4035	4035	4035	4035	0
158	20230914	180000	42249180	4035	4035	4035	4035	0
159	20230914	175900	42249180	4035	4035	4035	4035	0
160	20230914	175800	42249180	4035	4035	4035	4035	0
161	20230914	175700	42249180	4035	4035	4035	4035	0
162	20230914	175600	42249180	4035	4035	4035	4035	0
163	20230914	175500	42249180	4035	4035	4035	4035	0
164	20230914	175400	42249180	4035	4035	4035	4035	0
165	20230914	175300	42249180	4035	4035	4035	4035	0
166	20230914	175200	42249180	4035	4035	4035	4035	0
167	20230914	175100	42249180	4035	4035	4035	4035	0
168	20230914	175000	42249180	4035	4035	4035	4035	0
169	20230914	174900	42249180	4035	4035	4035	4035	0
170	20230914	174800	42249180	4035	4035	4035	4035	0
171	20230914	174700	42249180	4035	4035	4035	4035	0
172	20230914	174600	42249180	4035	4035	4035	4035	0
173	20230914	174500	42249180	4035	4035	4035	4035	0
174	20230914	174400	42249180	4035	4035	4035	4035	0
175	20230914	174300	42249180	4035	4035	4035	4035	0
176	20230914	174200	42249180	4035	4035	4035	4035	0
177	20230914	174100	42249180	4035	4035	4035	4035	0
178	20230914	174000	42249180	4035	4035	4035	4035	0
179	20230914	173900	42249180	4035	4035	4035	4035	0
180	20230914	173800	42249180	4035	4035	4035	4035	0
181	20230914	173700	42249180	4035	4035	4035	4035	0
182	20230914	173600	42249180	4035	4035	4035	4035	178
183	20230914	173500	42249180	4035	4035	4035	4035	0
184	20230914	173400	42249180	4035	4035	4035	4035	0
185	20230914	173300	42249180	4035	4035	4035	4035	0
186	20230914	173200	42249180	4035	4035	4035	4035	0
187	20230914	173100	42249180	4035	4035	4035	4035	0
188	20230914	173000	42249180	4035	4035	4035	4035	0
189	20230914	172900	42249180	4035	4035	4035	4035	0
190	20230914	172800	42249180	4035	4035	4035	4035	0
191	20230914	172700	42249180	4035	4035	4035	4035	0
192	20230914	172600	42249180	4035	4035	4035	4035	0
193	20230914	172500	42249180	4035	4035	4035	4035	0
194	20230914	172400	42249180	4035	4035	4035	4035	0
195	20230914	172300	42249180	4035	4035	4035	4035	0
196	20230914	172200	42249180	4035	4035	4035	4035	0
197	20230914	172100	42249180	4035	4035	4035	4035	0
198	20230914	172000	42249180	4035	4035	4035	4035	0
199	20230914	171900	42249180	4035	4035	4035	4035	0
200	20230914	171800	42249180	4035	4035	4035	4035	0
201	20230914	171700	42249180	4035	4035	4035	4035	0
202	20230914	171600	42249180	4035	4035	4035	4035	0
203	20230914	171500	42249180	4035	4035	4035	4035	0
204	20230914	171400	42249180	4035	4035	4035	4035	0
205	20230914	171300	42249180	4035	4035	4035	4035	0
206	20230914	171200	42249180	4035	4035	4035	4035	0
207	20230914	171100	42249180	4035	4035	4035	4035	0
208	20230914	171000	42249180	4035	4035	4035	4035	0
209	20230914	170900	42249180	4035	4035	4035	4035	0
210	20230914	170800	42249180	4035	4035	4035	4035	0
211	20230914	170700	42249180	4035	4035	4035	4035	0
212	20230914	170600	42249180	4035	4035	4035	4035	178
213	20230914	170500	42249180	4035	4035	4035	4035	0
214	20230914	170400	42249180	4035	4035	4035	4035	0
215	20230914	170300	42249180	4035	4035	4035	4035	0
216	20230914	170200	42249180	4035	4035	4035	4035	0
217	20230914	170100	42249180	4035	4035	4035	4035	0
218	20230914	170000	42249180	4035	4035	4035	4035	0
219	20230914	165900	42249180	4035	4035	4035	4035	0
220	20230914	165800	42249180	4035	4035	4035	4035	0
221	20230914	165700	42249180	4035	4035	4035	4035	0
222	20230914	165600	42249180	4035	4035	4035	4035	0
223	20230914	165500	42249180	4035	4035	4035	4035	0
224	20230914	165400	42249180	4035	4035	4035	4035	0
225	20230914	165300	42249180	4035	4035	4035	4035	0
226	20230914	165200	42249180	4035	4035	4035	4035	0
227	20230914	165100	42249180	4035	4035	4035	4035	0
228	20230914	165000	42249180	4035	4035	4035	4035	0
229	20230914	164900	42249180	4035	4035	4035	4035	0
230	20230914	164800	42249180	4035	4035	4035	4035	0
231	20230914	164700	42249180	4035	4035	4035	4035	0
232	20230914	164600	42249180	4035	4035	4035	4035	0
233	20230914	164500	42249180	4035	4035	4035	4035	0
234	20230914	164400	42249180	4035	4035	4035	4035	0
235	20230914	164300	42249180	4035	4035	4035	4035	0
236	20230914	164200	42249180	4035	4035	4035	4035	0
237	20230914	164100	42249180	4035	4035	4035	4035	0
238	20230914	164000	42249180	4035	4035	4035	4035	0
239	20230914	163900	42249180	4035	4035	4035	4035	0
240	20230914	163800	42249180	4035	4035	4035	4035	0
241	20230914	163700	42249180	4035	4035	4035	4035	0
242	20230914	163600	42249180	4035	4035	4035	4035	178
243	20230914	163500	42249180	4035	4035	4035	4035	0
244	20230914	163400	42249180	4035	4035	4035	4035	0
245	20230914	163300	42249180	4035	4035	4035	4035	0
246	20230914	163200	42249180	4035	4035	4035	4035	0
247	20230914	163100	42249180	4035	4035	4035	4035	0
248	20230914	163000	42249180	4035	4035	4035	4035	0
249	20230914	162900	42249180	4035	4035	4035	4035	0
250	20230914	162800	42249180	4035	4035	4035	4035	0
251	20230914	162700	42249180	4035	4035	4035	4035	0
252	20230914	162600	42249180	4035	4035	4035	4035	0
253	20230914	162500	42249180	4035	4035	4035	4035	0
254	20230914	162400	42249180	4035	4035	4035	4035	0
255	20230914	162300	42249180	4035	4035	4035	4035	0
256	20230914	162200	42249180	4035	4035	4035	4035	0
257	20230914	162100	42249180	4035	4035	4035	4035	0
258	20230914	162000	42249180	4035	4035	4035	4035	0
259	20230914	161900	42249180	4035	4035	4035	4035	0
260	20230914	161800	42249180	4035	4035	4035	4035	0
261	20230914	161700	42249180	4035	4035	4035	4035	0
262	20230914	161600	42249180	4035	4035	4035	4035	0
263	20230914	161500	42249180	4035	4035	4035	4035	0
264	20230914	161400	42249180	4035	4035	4035	4035	0
265	20230914	161300	42249180	4035	4035	4035	4035	0
266	20230914	161200	42249180	4035	4035	4035	4035	0
267	20230914	161100	42249180	4035	4035	4035	4035	0
268	20230914	161000	42249180	4035	4035	4035	4035	0
269	20230914	160900	42249180	4035	4035	4035	4035	0
270	20230914	160800	42249180	4035	4035	4035	4035	0
271	20230914	160700	42249180	4035	4035	4035	4035	0
272	20230914	160600	42249180	4035	4035	4035	4035	178
273	20230914	160500	42249180	4035	4035	4035	4035	0
274	20230914	160400	42249180	4035	4035	4035	4035	0
275	20230914	160300	42249180	4035	4035	4035	4035	0
276	20230914	160200	42249180	4035	4035	4035	4035	0
277	20230914	160100	42249180	4035	4035	4035	4035	0
278	20230914	160000	42249180	4035	4035	4035	4035	0
279	20230914	155900	42249180	4035	4035	4035	4035	0
280	20230914	155800	42249180	4035	4035	4035	4035	0
281	20230914	155700	42249180	4035	4035	4035	4035	0
282	20230914	155600	42249180	4035	4035	4035	4035	0
283	20230914	155500	42249180	4035	4035	4035	4035	0
284	20230914	155400	42249180	4035	4035	4035	4035	0
285	20230914	155300	42249180	4035	4035	4035	4035	0
286	20230914	155200	42249180	4035	4035	4035	4035	0
287	20230914	155100	42249180	4035	4035	4035	4035	0
288	20230914	155000	42249180	4035	4035	4035	4035	0
289	20230914	154900	42249180	4035	4035	4035	4035	0
290	20230914	154800	42249180	4035	4035	4035	4035	0
291	20230914	154700	42249180	4035	4035	4035	4035	0
292	20230914	154600	42249180	4035	4035	4035	4035	0
293	20230914	154500	42249180	4035	4035	4035	4035	0
294	20230914	154400	42249180	4035	4035	4035	4035	0
295	20230914	154300	42249180	4035	4035	4035	4035	0
296	20230914	154200	42249180	4035	4035	4035	4035	0
297	20230914	154100	42249180	4035	4035	4035	4035	0
298	20230914	154000	42249180	4035	4035	4035	4035	0
299	20230914	153900	42249180	4035	4035	4035	4035	0
300	20230914	153800	42249180	4035	4035	4035	4035	0
301	20230914	153700	42249180	4035	4035	4035	4035	0
302	20230914	153600	42249180	4035	4035	4035	4035	178
303	20230914	153500	42249180	4035	4035	4035	4035	0
304	20230914	153400	42249180	4035	4035	4035	4035	0
305	20230914	153300	42249180	4035	4035	4035	4035	0
306	20230914	153200	42249180	4035	4035	4035	4035	0
307	20230914	153100	42249180	4035	4035	4035	4035	0
308	20230914	153000	42249180	4035	4035	4035	4035	178
309	20230914	152900	41530950	4035	4035	4035	4035	0
310	20230914	152800	41530950	4035	4035	4035	4035	0
311	20230914	152700	41530950	4035	4035	4035	4035	0
312	20230914	152600	41530950	4035	4035	4035	4035	0
313	20230914	152500	41530950	4035	4035	4035	4035	0
314	20230914	152400	41530950	4035	4035	4035	4035	0
315	20230914	152300	41530950	4035	4035	4035	4035	0
316	20230914	152200	41530950	4035	4035	4035	4035	0
317	20230914	152100	41530950	4035	4035	4035	4035	0
318	20230914	152000	41530950	4035	4035	4035	4035	0
319	20230914	151900	41530950	4035	4035	4035	4035	0
320	20230914	151800	41530950	4035	4035	4035	4035	0
321	20230914	151700	41530950	4035	4035	4035	4035	14
322	20230914	151600	41474460	4035	4035	4035	4035	0
323	20230914	151500	41474460	4035	4035	4035	4035	0
324	20230914	151400	41474460	4035	4035	4035	4035	13
325	20230914	151300	41422005	4035	4035	4035	4035	0
326	20230914	151200	41422005	4035	4035	4035	4035	0
327	20230914	151100	41422005	4035	4035	4035	4035	10
328	20230914	151000	41381655	4035	4035	4035	4035	14
329	20230914	150900	41325165	4035	4035	4035	4035	0
330	20230914	150800	41325165	4035	4035	4035	4035	0
331	20230914	150700	41325165	4035	4035	4035	4035	13
332	20230914	150600	41272710	4035	4035	4035	4035	0
333	20230914	150500	41272710	4035	4035	4035	4035	0
334	20230914	150400	41272710	4035	4035	4035	4035	14
335	20230914	150300	41216220	4035	4035	4035	4035	0
336	20230914	150200	41216220	4035	4035	4035	4035	0
337	20230914	150100	41216220	4035	4035	4035	4035	15
338	20230914	150000	41155695	4035	4035	4035	4035	0
339	20230914	145900	41155695	4035	4035	4035	4035	0
340	20230914	145800	41155695	4035	4035	4035	4035	13
341	20230914	145700	41103240	4035	4035	4035	4035	0
342	20230914	145600	41103240	4035	4035	4035	4035	2
343	20230914	145500	41095170	4035	4035	4035	4035	14
344	20230914	145400	41038680	4035	4035	4035	4035	0
345	20230914	145300	41038680	4035	4035	4035	4035	0
346	20230914	145200	41038680	4035	4035	4035	4035	1
347	20230914	145100	41034645	4035	4035	4035	4035	14
348	20230914	145000	40978155	4035	4035	4035	4035	0
349	20230914	144900	40978155	4035	4035	4035	4035	0
350	20230914	144800	40978155	4035	4035	4035	4035	13
351	20230914	144700	40925700	4035	4035	4035	4035	0
352	20230914	144600	40925700	4035	4035	4035	4035	0
353	20230914	144500	40925700	4035	4035	4035	4035	14
354	20230914	144400	40869210	4035	4035	4035	4035	0
355	20230914	144300	40869210	4035	4035	4035	4035	0
356	20230914	144200	40869210	4035	4035	4035	4035	14
357	20230914	144100	40812720	4035	4035	4035	4035	0
358	20230914	144000	40812720	4035	4035	4035	4035	0
359	20230914	143900	40812720	4035	4035	4035	4035	13
360	20230914	143800	40760265	4035	4035	4035	4035	0
361	20230914	143700	40760265	4035	4035	4035	4035	0
362	20230914	143600	40760265	4035	4035	4035	4035	14
363	20230914	143500	40703775	4035	4035	4035	4035	0
364	20230914	143400	40703775	4035	4035	4035	4035	0
365	20230914	143300	40703775	4035	4035	4035	4035	0
366	20230914	143200	40703775	4035	4035	4035	4035	14
367	20230914	143100	40647285	4035	4035	4035	4035	0
368	20230914	143000	40647285	4035	4035	4035	4035	0
369	20230914	142900	40647285	4035	4035	4035	4035	13
370	20230914	142800	40594830	4035	4035	4035	4035	0
371	20230914	142700	40594830	4035	4035	4035	4035	1
372	20230914	142600	40590795	4035	4035	4035	4035	14
373	20230914	142500	40534305	4035	4035	4035	4035	0
374	20230914	142400	40534305	4035	4035	4035	4035	0
375	20230914	142300	40534305	4035	4035	4035	4035	14
376	20230914	142200	40477815	4035	4035	4035	4035	0
377	20230914	142100	40477815	4035	4035	4035	4035	0
378	20230914	142000	40477815	4035	4035	4035	4035	13
379	20230914	141900	40425360	4035	4035	4035	4035	0
380	20230914	141800	40425360	4035	4035	4035	4035	0
381	20230914	141700	40425360	4035	4035	4035	4035	14
382	20230914	141600	40368870	4035	4035	4035	4035	0
383	20230914	141500	40368870	4035	4035	4035	4035	0
384	20230914	141400	40368870	4035	4035	4035	4035	0
385	20230914	141300	40368870	4035	4035	4035	4035	14
386	20230914	141200	40312380	4030	4030	4030	4030	0
387	20230914	141100	40312380	4030	4030	4030	4030	0
388	20230914	141000	40312380	4030	4035	4035	4030	136
389	20230914	140900	39764235	4035	4035	4035	4035	0
390	20230914	140800	39764235	4035	4035	4035	4035	0
391	20230914	140700	39764235	4035	4035	4035	4035	14
392	20230914	140600	39707745	4035	4035	4035	4035	0
393	20230914	140500	39707745	4035	4035	4035	4035	0
394	20230914	140400	39707745	4035	4035	4035	4035	14
395	20230914	140300	39651255	4035	4035	4035	4035	0
396	20230914	140200	39651255	4035	4035	4035	4035	0
397	20230914	140100	39651255	4035	4035	4035	4035	89
398	20230914	140000	39292140	4035	4035	4035	4035	0
399	20230914	135900	39292140	4035	4035	4035	4035	4
400	20230914	135800	39276000	4035	4035	4035	4035	14
401	20230914	135700	39219510	4035	4035	4035	4035	0
402	20230914	135600	39219510	4035	4035	4035	4035	0
403	20230914	135500	39219510	4035	4035	4035	4035	0
404	20230914	135400	39219510	4035	4035	4035	4035	14
405	20230914	135300	39163020	4035	4035	4035	4035	0
406	20230914	135200	39163020	4035	4035	4035	4035	0
407	20230914	135100	39163020	4035	4035	4035	4035	13
408	20230914	135000	39110565	4035	4035	4035	4035	0
409	20230914	134900	39110565	4035	4035	4035	4035	0
410	20230914	134800	39110565	4035	4035	4035	4035	14
411	20230914	134700	39054075	4035	4035	4035	4035	0
412	20230914	134600	39054075	4035	4035	4035	4035	0
413	20230914	134500	39054075	4035	4035	4035	4035	14
414	20230914	134400	38997585	4035	4035	4035	4035	0
415	20230914	134300	38997585	4035	4035	4035	4035	0
416	20230914	134200	38997585	4035	4035	4035	4035	13
417	20230914	134100	38945130	4035	4035	4035	4035	0
418	20230914	134000	38945130	4035	4035	4035	4035	0
419	20230914	133900	38945130	4035	4035	4035	4035	0
420	20230914	133800	38945130	4035	4035	4035	4035	14
421	20230914	133700	38888640	4035	4035	4035	4035	0
422	20230914	133600	38888640	4035	4035	4035	4035	0
423	20230914	133500	38888640	4035	4035	4035	4035	14
424	20230914	133400	38832150	4035	4035	4035	4035	0
425	20230914	133300	38832150	4035	4035	4035	4035	0
426	20230914	133200	38832150	4035	4035	4035	4035	13
427	20230914	133100	38779695	4035	4035	4035	4035	0
428	20230914	133000	38779695	4035	4035	4035	4035	0
429	20230914	132900	38779695	4035	4030	4035	4030	50
430	20230914	132800	38578125	4035	4035	4035	4035	0
431	20230914	132700	38578125	4035	4035	4035	4035	0
432	20230914	132600	38578125	4035	4030	4035	4030	50
433	20230914	132500	38376555	4030	4030	4030	4030	0
434	20230914	132400	38376555	4030	4030	4030	4030	0
435	20230914	132300	38376555	4030	4035	4035	4030	49
436	20230914	132200	38179020	4030	4030	4030	4030	0
437	20230914	132100	38179020	4030	4030	4030	4030	0
438	20230914	132000	38179020	4030	4030	4030	4030	44
439	20230914	131900	38001700	4030	4030	4030	4030	14
440	20230914	131800	37945280	4030	4030	4030	4030	14
441	20230914	131700	37888860	4030	4030	4030	4030	0
442	20230914	131600	37888860	4030	4030	4030	4030	0
443	20230914	131500	37888860	4030	4030	4030	4030	36
444	20230914	131400	37743780	4030	4030	4030	4030	0
445	20230914	131300	37743780	4030	4030	4030	4030	36
446	20230914	131200	37598700	4030	4030	4030	4030	0
447	20230914	131100	37598700	4030	4030	4030	4030	0
448	20230914	131000	37598700	4030	4030	4030	4030	22
449	20230914	130900	37510040	4030	4030	4030	4030	14
450	20230914	130800	37453620	4030	4030	4030	4030	19
451	20230914	130700	37377050	4030	4025	4030	4025	50
452	20230914	130600	37175730	4030	4030	4030	4030	0
453	20230914	130500	37175730	4030	4030	4030	4030	0
454	20230914	130400	37175730	4030	4030	4030	4030	13
455	20230914	130300	37123340	4025	4025	4025	4025	0
456	20230914	130200	37123340	4025	4025	4025	4025	0
457	20230914	130100	37123340	4025	4025	4025	4025	36
458	20230914	130000	36978440	4030	4025	4030	4025	20
459	20230914	125900	36897870	4025	4025	4025	4025	36
460	20230914	125800	36752970	4030	4030	4030	4030	0
461	20230914	125700	36752970	4030	4030	4030	4030	14
462	20230914	125600	36696550	4030	4030	4030	4030	13
463	20230914	125500	36644160	4025	4025	4025	4025	0
464	20230914	125400	36644160	4025	4025	4025	4025	0
465	20230914	125300	36644160	4025	4025	4025	4025	40
466	20230914	125200	36483160	4030	4030	4030	4030	2
467	20230914	125100	36475100	4030	4030	4030	4030	14
468	20230914	125000	36418680	4025	4025	4025	4025	36
469	20230914	124900	36273780	4030	4030	4030	4030	0
470	20230914	124800	36273780	4030	4025	4030	4025	50
471	20230914	124700	36072460	4030	4030	4030	4030	0
472	20230914	124600	36072460	4030	4030	4030	4030	0
473	20230914	124500	36072460	4030	4030	4030	4030	13
474	20230914	124400	36020070	4030	4030	4030	4030	1
475	20230914	124300	36016040	4030	4030	4030	4030	10
476	20230914	124200	35975740	4030	4030	4030	4030	14
477	20230914	124100	35919320	4035	4035	4035	4035	0
478	20230914	124000	35919320	4035	4030	4035	4030	48
479	20230914	123900	35725820	4035	4035	4035	4035	30
480	20230914	123800	35604770	4025	4030	4030	4025	409
481	20230914	123700	33958440	4030	4030	4030	4030	16
482	20230914	123600	33893960	4035	4035	4035	4035	0
483	20230914	123500	33893960	4035	4035	4035	4035	13
484	20230914	123400	33841505	4030	4030	4030	4030	36
485	20230914	123300	33696425	4030	4030	4030	4030	0
486	20230914	123200	33696425	4030	4030	4030	4030	22
487	20230914	123100	33607765	4025	4025	4025	4025	36
488	20230914	123000	33462865	4030	4030	4030	4030	0
489	20230914	122900	33462865	4030	4030	4030	4030	14
490	20230914	122800	33406445	4030	4030	4030	4030	12
491	20230914	122700	33358085	4030	4030	4030	4030	11
492	20230914	122600	33313755	4025	4030	4030	4025	49
493	20230914	122500	33116465	4030	4030	4030	4030	0
494	20230914	122400	33116465	4030	4030	4030	4030	0
495	20230914	122300	33116465	4030	4030	4030	4030	21
496	20230914	122200	33031835	4030	4030	4030	4030	14
497	20230914	122100	32975415	4030	4030	4030	4030	1
498	20230914	122000	32971385	4030	4030	4030	4030	0
499	20230914	121900	32971385	4030	4030	4030	4030	68
500	20230914	121800	32697345	4025	4030	4030	4025	41
501	20230914	121700	32532295	4030	4030	4030	4030	0
502	20230914	121600	32532295	4030	4030	4030	4030	13
503	20230914	121500	32479905	4025	4025	4025	4025	36
504	20230914	121400	32335005	4030	4030	4030	4030	0
505	20230914	121300	32335005	4030	4030	4030	4030	14
506	20230914	121200	32278585	4025	4025	4025	4025	36
507	20230914	121100	32133685	4030	4030	4030	4030	25
508	20230914	121000	32032935	4030	4025	4030	4025	69
509	20230914	120900	31755045	4025	4025	4025	4025	0
510	20230914	120800	31755045	4025	4025	4025	4025	0
511	20230914	120700	31755045	4025	4030	4030	4025	166
512	20230914	120600	31086830	4025	4025	4025	4025	0
513	20230914	120500	31086830	4025	4025	4025	4025	0
514	20230914	120400	31086830	4025	4030	4030	4025	66
515	20230914	120300	30821030	4030	4030	4030	4030	14
516	20230914	120200	30764610	4025	4025	4025	4025	36
517	20230914	120100	30619710	4030	4030	4030	4030	0
518	20230914	120000	30619710	4030	4030	4030	4030	14
519	20230914	115900	30563290	4025	4025	4025	4025	36
520	20230914	115800	30418390	4030	4030	4030	4030	0
521	20230914	115700	30418390	4030	4030	4030	4030	13
522	20230914	115600	30366000	4025	4025	4025	4025	36
523	20230914	115500	30221100	4030	4030	4030	4030	0
524	20230914	115400	30221100	4030	4030	4030	4030	14
525	20230914	115300	30164680	4030	4030	4030	4030	11
526	20230914	115200	30120350	4030	4030	4030	4030	0
527	20230914	115100	30120350	4030	4025	4030	4025	39
528	20230914	115000	29963360	4025	4025	4025	4025	0
529	20230914	114900	29963360	4025	4025	4025	4025	0
530	20230914	114800	29963360	4025	4030	4030	4025	49
531	20230914	114700	29766070	4025	4025	4025	4025	0
532	20230914	114600	29766070	4025	4025	4025	4025	0
533	20230914	114500	29766070	4025	4025	4025	4025	36
534	20230914	114400	29621170	4030	4030	4030	4030	14
535	20230914	114300	29564750	4025	4025	4025	4025	36
536	20230914	114200	29419850	4030	4030	4030	4030	0
537	20230914	114100	29419850	4030	4030	4030	4030	14
538	20230914	114000	29363430	4030	4030	4030	4030	10
539	20230914	113900	29323130	4030	4030	4030	4030	0
540	20230914	113800	29323130	4030	4030	4030	4030	15
541	20230914	113700	29262680	4025	4025	4025	4025	36
542	20230914	113600	29117780	4030	4030	4030	4030	0
543	20230914	113500	29117780	4030	4030	4030	4030	14
544	20230914	113400	29061360	4030	4030	4030	4030	0
545	20230914	113300	29061360	4030	4030	4030	4030	22
546	20230914	113200	28972700	4030	4030	4030	4030	14
547	20230914	113100	28916280	4030	4030	4030	4030	0
548	20230914	113000	28916280	4030	4030	4030	4030	0
549	20230914	112900	28916280	4030	4030	4030	4025	59
550	20230914	112800	28678690	4030	4030	4030	4030	0
551	20230914	112700	28678690	4030	4030	4030	4030	0
552	20230914	112600	28678690	4030	4030	4030	4030	13
553	20230914	112500	28626300	4030	4030	4030	4030	36
554	20230914	112400	28481220	4030	4030	4030	4030	0
555	20230914	112300	28481220	4030	4030	4030	4030	187
556	20230914	112200	27727610	4030	4030	4030	4030	14
557	20230914	112100	27671190	4025	4025	4025	4025	36
558	20230914	112000	27526290	4030	4030	4030	4030	0
559	20230914	111900	27526290	4030	4030	4030	4030	262
560	20230914	111800	26470430	4025	4025	4025	4025	36
561	20230914	111700	26325530	4030	4030	4030	4030	0
562	20230914	111600	26325530	4030	4030	4030	4030	14
563	20230914	111500	26269110	4025	4025	4025	4025	36
564	20230914	111400	26124210	4030	4030	4030	4030	40
565	20230914	111300	25963010	4030	4025	4030	4025	50
566	20230914	111200	25761690	4025	4025	4025	4025	0
567	20230914	111100	25761690	4025	4025	4025	4025	0
568	20230914	111000	25761690	4025	4025	4025	4025	36
569	20230914	110900	25616790	4030	4030	4030	4030	13
570	20230914	110800	25564400	4025	4025	4025	4025	0
571	20230914	110700	25564400	4025	4025	4025	4025	36
572	20230914	110600	25419500	4030	4030	4030	4030	14
573	20230914	110500	25363080	4025	4025	4025	4025	0
574	20230914	110400	25363080	4025	4025	4025	4025	36
575	20230914	110300	25218180	4030	4030	4030	4030	14
576	20230914	110200	25161760	4025	4025	4025	4025	36
577	20230914	110100	25016860	4030	4030	4030	4030	10
578	20230914	110000	24976560	4030	4030	4030	4030	13
579	20230914	105900	24924170	4025	4025	4025	4025	36
580	20230914	105800	24779270	4030	4030	4030	4030	0
581	20230914	105700	24779270	4030	4030	4030	4030	14
582	20230914	105600	24722850	4025	4025	4025	4025	36
583	20230914	105500	24577950	4030	4030	4030	4030	0
584	20230914	105400	24577950	4030	4025	4030	4025	50
585	20230914	105300	24376630	4025	4025	4025	4025	0
586	20230914	105200	24376630	4025	4025	4025	4025	0
587	20230914	105100	24376630	4025	4030	4030	4025	37
588	20230914	105000	24227700	4030	4030	4030	4030	13
589	20230914	104900	24175310	4025	4025	4025	4025	0
590	20230914	104800	24175310	4025	4030	4030	4025	43
591	20230914	104700	24002200	4030	4030	4030	4030	14
592	20230914	104600	23945780	4025	4025	4025	4025	0
593	20230914	104500	23945780	4025	4025	4025	4025	36
594	20230914	104400	23800880	4030	4030	4030	4030	14
595	20230914	104300	23744460	4025	4030	4030	4025	38
596	20230914	104200	23591500	4030	4030	4030	4030	0
597	20230914	104100	23591500	4030	4030	4030	4030	13
598	20230914	104000	23539110	4025	4025	4025	4025	36
599	20230914	103900	23394210	4030	4030	4030	4030	0
600	20230914	103800	23394210	4030	4030	4030	4030	14
601	20230914	103700	23337790	4025	4025	4025	4025	36
602	20230914	103600	23192890	4030	4030	4030	4030	0
603	20230914	103500	23192890	4030	4030	4035	4030	326
604	20230914	103400	21879040	4030	4030	4030	4030	0
605	20230914	103300	21879040	4030	4030	4030	4030	0
606	20230914	103200	21879040	4030	4030	4030	4030	36
607	20230914	103100	21733960	4035	4035	4035	4035	13
608	20230914	103000	21681505	4030	4030	4030	4030	0
609	20230914	102900	21681505	4030	4030	4030	4030	36
610	20230914	102800	21536425	4035	4035	4035	4035	14
611	20230914	102700	21479935	4030	4030	4030	4030	0
612	20230914	102600	21479935	4030	4030	4030	4030	36
613	20230914	102500	21334855	4035	4035	4035	4035	14
614	20230914	102400	21278365	4030	4030	4030	4030	36
615	20230914	102300	21133285	4035	4035	4035	4035	0
616	20230914	102200	21133285	4035	4035	4035	4035	13
617	20230914	102100	21080830	4030	4030	4030	4030	36
618	20230914	102000	20935750	4035	4035	4035	4035	1
619	20230914	101900	20931715	4035	4035	4035	4035	14
620	20230914	101800	20875225	4030	4030	4030	4030	36
621	20230914	101700	20730145	4035	4035	4035	4035	0
622	20230914	101600	20730145	4035	4030	4035	4030	50
623	20230914	101500	20528575	4030	4030	4030	4030	0
624	20230914	101400	20528575	4030	4030	4030	4030	0
625	20230914	101300	20528575	4030	4030	4030	4030	36
626	20230914	101200	20383495	4035	4035	4035	4035	13
627	20230914	101100	20331040	4030	4030	4030	4030	0
628	20230914	101000	20331040	4030	4035	4035	4030	37
629	20230914	100900	20181925	4035	4035	4035	4035	14
630	20230914	100800	20125435	4030	4030	4030	4030	36
631	20230914	100700	19980355	4030	4030	4030	4030	0
632	20230914	100600	19980355	4030	4030	4030	4030	23
633	20230914	100500	19887665	4025	4025	4025	4025	36
634	20230914	100400	19742765	4030	4030	4030	4030	0
635	20230914	100300	19742765	4030	4030	4030	4030	13
636	20230914	100200	19690375	4030	4030	4030	4030	0
637	20230914	100100	19690375	4030	4030	4030	4030	0
638	20230914	100000	19690375	4030	4030	4030	4030	22
639	20230914	095900	19601715	4030	4030	4030	4030	14
640	20230914	095800	19545295	4030	4030	4030	4030	0
641	20230914	095700	19545295	4030	4030	4030	4030	36
642	20230914	095600	19400215	4030	4030	4030	4030	0
643	20230914	095500	19400215	4030	4030	4030	4030	0
644	20230914	095400	19400215	4030	4030	4030	4030	36
645	20230914	095300	19255135	4035	4035	4035	4035	13
646	20230914	095200	19202680	4030	4030	4030	4030	0
647	20230914	095100	19202680	4030	4030	4030	4030	36
648	20230914	095000	19057600	4035	4035	4035	4035	2
649	20230914	094900	19049530	4030	4030	4030	4030	0
650	20230914	094800	19049530	4030	4030	4030	4030	36
651	20230914	094700	18904450	4030	4030	4030	4030	227
652	20230914	094600	17989640	4030	4025	4030	4025	87
653	20230914	094500	17639210	4030	4030	4030	4030	0
654	20230914	094400	17639210	4030	4030	4030	4030	48
655	20230914	094300	17445770	4025	4025	4025	4025	36
656	20230914	094200	17300870	4030	4030	4030	4030	0
657	20230914	094100	17300870	4030	4030	4035	4030	1688
658	20230914	094000	10498160	4030	4030	4030	4030	36
659	20230914	093900	10353080	4035	4035	4035	4035	0
660	20230914	093800	10353080	4035	4030	4035	4030	50
661	20230914	093700	10151510	4030	4030	4030	4030	0
662	20230914	093600	10151510	4030	4030	4030	4030	0
663	20230914	093500	10151510	4030	4035	4035	4030	61
664	20230914	093400	9905555	4035	4035	4035	4035	13
665	20230914	093300	9853100	4030	4030	4030	4030	0
666	20230914	093200	9853100	4030	4030	4030	4030	36
667	20230914	093100	9708020	4035	4035	4035	4035	14
668	20230914	093000	9651530	4030	4030	4030	4030	0
669	20230914	092900	9651530	4030	4030	4030	4030	36
670	20230914	092800	9506450	4035	4035	4035	4035	14
671	20230914	092700	9449960	4030	4030	4030	4030	36
672	20230914	092600	9304880	4035	4035	4035	4035	0
673	20230914	092500	9304880	4035	4035	4035	4035	13
674	20230914	092400	9252425	4030	4030	4030	4030	36
675	20230914	092300	9107345	4035	4035	4035	4035	51
676	20230914	092200	8901560	4035	4040	4040	4035	1814
677	20230914	092100	1582000	4035	4035	4035	4035	36
678	20230914	092000	1436740	4040	4040	4040	4040	0
679	20230914	091900	1436740	4040	4035	4040	4035	50
680	20230914	091800	1234920	4035	4035	4035	4035	0
681	20230914	091700	1234920	4035	4035	4035	4035	0
682	20230914	091600	1234920	4035	4035	4035	4035	36
683	20230914	091500	1089660	4040	4040	4040	4040	13
684	20230914	091400	1037140	4035	4035	4035	4035	0
685	20230914	091300	1037140	4035	4035	4035	4035	36
686	20230914	091200	891880	4040	4040	4040	4040	14
687	20230914	091100	835320	4035	4035	4035	4035	0
688	20230914	091000	835320	4035	4035	4035	4035	36
689	20230914	090900	690060	4040	4040	4040	4040	14
690	20230914	090800	633500	4035	4035	4035	4035	71
691	20230914	090700	347015	4035	4035	4035	4035	0
692	20230914	090600	347015	4035	4035	4035	4035	0
693	20230914	090500	347015	4035	4035	4035	4035	36
694	20230914	090400	201755	4035	4035	4035	4035	0
695	20230914	090300	201755	4035	4035	4035	4035	36
696	20230914	090200	56495	4040	4040	4040	4040	0
697	20230914	090100	56495	4040	4040	4040	4040	1
698	20230914	090000	52455	4035	4035	4035	4035	13