KissMeData/177830/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	200200	95735505	4070	4070	4070	4070	1242
3	20230914	200100	95735505	4070	4070	4070	4070	0
4	20230914	200000	95735505	4070	4070	4070	4070	0
5	20230914	195900	95735505	4070	4070	4070	4070	0
6	20230914	195800	95735505	4070	4070	4070	4070	0
7	20230914	195700	95735505	4070	4070	4070	4070	0
8	20230914	195600	95735505	4070	4070	4070	4070	0
9	20230914	195500	95735505	4070	4070	4070	4070	0
10	20230914	195400	95735505	4070	4070	4070	4070	0
11	20230914	195300	95735505	4070	4070	4070	4070	0
12	20230914	195200	95735505	4070	4070	4070	4070	0
13	20230914	195100	95735505	4070	4070	4070	4070	0
14	20230914	195000	95735505	4070	4070	4070	4070	0
15	20230914	194900	95735505	4070	4070	4070	4070	0
16	20230914	194800	95735505	4070	4070	4070	4070	0
17	20230914	194700	95735505	4070	4070	4070	4070	0
18	20230914	194600	95735505	4070	4070	4070	4070	0
19	20230914	194500	95735505	4070	4070	4070	4070	0
20	20230914	194400	95735505	4070	4070	4070	4070	0
21	20230914	194300	95735505	4070	4070	4070	4070	0
22	20230914	194200	95735505	4070	4070	4070	4070	0
23	20230914	194100	95735505	4070	4070	4070	4070	0
24	20230914	194000	95735505	4070	4070	4070	4070	0
25	20230914	193900	95735505	4070	4070	4070	4070	0
26	20230914	193800	95735505	4070	4070	4070	4070	0
27	20230914	193700	95735505	4070	4070	4070	4070	0
28	20230914	193600	95735505	4070	4070	4070	4070	0
29	20230914	193500	95735505	4070	4070	4070	4070	0
30	20230914	193400	95735505	4070	4070	4070	4070	0
31	20230914	193300	95735505	4070	4070	4070	4070	0
32	20230914	193200	95735505	4070	4070	4070	4070	1242
33	20230914	193100	95735505	4070	4070	4070	4070	0
34	20230914	193000	95735505	4070	4070	4070	4070	0
35	20230914	192900	95735505	4070	4070	4070	4070	0
36	20230914	192800	95735505	4070	4070	4070	4070	0
37	20230914	192700	95735505	4070	4070	4070	4070	0
38	20230914	192600	95735505	4070	4070	4070	4070	0
39	20230914	192500	95735505	4070	4070	4070	4070	0
40	20230914	192400	95735505	4070	4070	4070	4070	0
41	20230914	192300	95735505	4070	4070	4070	4070	0
42	20230914	192200	95735505	4070	4070	4070	4070	0
43	20230914	192100	95735505	4070	4070	4070	4070	0
44	20230914	192000	95735505	4070	4070	4070	4070	0
45	20230914	191900	95735505	4070	4070	4070	4070	0
46	20230914	191800	95735505	4070	4070	4070	4070	0
47	20230914	191700	95735505	4070	4070	4070	4070	0
48	20230914	191600	95735505	4070	4070	4070	4070	0
49	20230914	191500	95735505	4070	4070	4070	4070	0
50	20230914	191400	95735505	4070	4070	4070	4070	0
51	20230914	191300	95735505	4070	4070	4070	4070	0
52	20230914	191200	95735505	4070	4070	4070	4070	0
53	20230914	191100	95735505	4070	4070	4070	4070	0
54	20230914	191000	95735505	4070	4070	4070	4070	0
55	20230914	190900	95735505	4070	4070	4070	4070	0
56	20230914	190800	95735505	4070	4070	4070	4070	0
57	20230914	190700	95735505	4070	4070	4070	4070	0
58	20230914	190600	95735505	4070	4070	4070	4070	0
59	20230914	190500	95735505	4070	4070	4070	4070	0
60	20230914	190400	95735505	4070	4070	4070	4070	0
61	20230914	190300	95735505	4070	4070	4070	4070	0
62	20230914	190200	95735505	4070	4070	4070	4070	1242
63	20230914	190100	95735505	4070	4070	4070	4070	0
64	20230914	190000	95735505	4070	4070	4070	4070	0
65	20230914	185900	95735505	4070	4070	4070	4070	0
66	20230914	185800	95735505	4070	4070	4070	4070	0
67	20230914	185700	95735505	4070	4070	4070	4070	0
68	20230914	185600	95735505	4070	4070	4070	4070	0
69	20230914	185500	95735505	4070	4070	4070	4070	0
70	20230914	185400	95735505	4070	4070	4070	4070	0
71	20230914	185300	95735505	4070	4070	4070	4070	0
72	20230914	185200	95735505	4070	4070	4070	4070	0
73	20230914	185100	95735505	4070	4070	4070	4070	0
74	20230914	185000	95735505	4070	4070	4070	4070	0
75	20230914	184900	95735505	4070	4070	4070	4070	0
76	20230914	184800	95735505	4070	4070	4070	4070	0
77	20230914	184700	95735505	4070	4070	4070	4070	0
78	20230914	184600	95735505	4070	4070	4070	4070	0
79	20230914	184500	95735505	4070	4070	4070	4070	0
80	20230914	184400	95735505	4070	4070	4070	4070	0
81	20230914	184300	95735505	4070	4070	4070	4070	0
82	20230914	184200	95735505	4070	4070	4070	4070	0
83	20230914	184100	95735505	4070	4070	4070	4070	0
84	20230914	184000	95735505	4070	4070	4070	4070	0
85	20230914	183900	95735505	4070	4070	4070	4070	0
86	20230914	183800	95735505	4070	4070	4070	4070	0
87	20230914	183700	95735505	4070	4070	4070	4070	0
88	20230914	183600	95735505	4070	4070	4070	4070	0
89	20230914	183500	95735505	4070	4070	4070	4070	0
90	20230914	183400	95735505	4070	4070	4070	4070	0
91	20230914	183300	95735505	4070	4070	4070	4070	0
92	20230914	183200	95735505	4070	4070	4070	4070	1242
93	20230914	183100	95735505	4070	4070	4070	4070	0
94	20230914	183000	95735505	4070	4070	4070	4070	0
95	20230914	182900	95735505	4070	4070	4070	4070	0
96	20230914	182800	95735505	4070	4070	4070	4070	0
97	20230914	182700	95735505	4070	4070	4070	4070	0
98	20230914	182600	95735505	4070	4070	4070	4070	0
99	20230914	182500	95735505	4070	4070	4070	4070	0
100	20230914	182400	95735505	4070	4070	4070	4070	0
101	20230914	182300	95735505	4070	4070	4070	4070	0
102	20230914	182200	95735505	4070	4070	4070	4070	0
103	20230914	182100	95735505	4070	4070	4070	4070	0
104	20230914	182000	95735505	4070	4070	4070	4070	0
105	20230914	181900	95735505	4070	4070	4070	4070	0
106	20230914	181800	95735505	4070	4070	4070	4070	0
107	20230914	181700	95735505	4070	4070	4070	4070	0
108	20230914	181600	95735505	4070	4070	4070	4070	0
109	20230914	181500	95735505	4070	4070	4070	4070	0
110	20230914	181400	95735505	4070	4070	4070	4070	0
111	20230914	181300	95735505	4070	4070	4070	4070	0
112	20230914	181200	95735505	4070	4070	4070	4070	0
113	20230914	181100	95735505	4070	4070	4070	4070	0
114	20230914	181000	95735505	4070	4070	4070	4070	0
115	20230914	180900	95735505	4070	4070	4070	4070	0
116	20230914	180800	95735505	4070	4070	4070	4070	0
117	20230914	180700	95735505	4070	4070	4070	4070	0
118	20230914	180600	95735505	4070	4070	4070	4070	0
119	20230914	180500	95735505	4070	4070	4070	4070	0
120	20230914	180400	95735505	4070	4070	4070	4070	0
121	20230914	180300	95735505	4070	4070	4070	4070	0
122	20230914	180200	95735505	4070	4070	4070	4070	1242
123	20230914	180100	95735505	4070	4070	4070	4070	0
124	20230914	180000	95735505	4070	4070	4070	4070	0
125	20230914	175900	95735505	4070	4070	4070	4070	0
126	20230914	175800	95735505	4070	4070	4070	4070	0
127	20230914	175700	95735505	4070	4070	4070	4070	0
128	20230914	175600	95735505	4070	4070	4070	4070	0
129	20230914	175500	95735505	4070	4070	4070	4070	0
130	20230914	175400	95735505	4070	4070	4070	4070	0
131	20230914	175300	95735505	4070	4070	4070	4070	0
132	20230914	175200	95735505	4070	4070	4070	4070	0
133	20230914	175100	95735505	4070	4070	4070	4070	0
134	20230914	175000	95735505	4070	4070	4070	4070	0
135	20230914	174900	95735505	4070	4070	4070	4070	0
136	20230914	174800	95735505	4070	4070	4070	4070	0
137	20230914	174700	95735505	4070	4070	4070	4070	0
138	20230914	174600	95735505	4070	4070	4070	4070	0
139	20230914	174500	95735505	4070	4070	4070	4070	0
140	20230914	174400	95735505	4070	4070	4070	4070	0
141	20230914	174300	95735505	4070	4070	4070	4070	0
142	20230914	174200	95735505	4070	4070	4070	4070	0
143	20230914	174100	95735505	4070	4070	4070	4070	0
144	20230914	174000	95735505	4070	4070	4070	4070	0
145	20230914	173900	95735505	4070	4070	4070	4070	0
146	20230914	173800	95735505	4070	4070	4070	4070	0
147	20230914	173700	95735505	4070	4070	4070	4070	0
148	20230914	173600	95735505	4070	4070	4070	4070	0
149	20230914	173500	95735505	4070	4070	4070	4070	0
150	20230914	173400	95735505	4070	4070	4070	4070	0
151	20230914	173300	95735505	4070	4070	4070	4070	0
152	20230914	173200	95735505	4070	4070	4070	4070	1242
153	20230914	173100	95735505	4070	4070	4070	4070	0
154	20230914	173000	95735505	4070	4070	4070	4070	0
155	20230914	172900	95735505	4070	4070	4070	4070	0
156	20230914	172800	95735505	4070	4070	4070	4070	0
157	20230914	172700	95735505	4070	4070	4070	4070	0
158	20230914	172600	95735505	4070	4070	4070	4070	0
159	20230914	172500	95735505	4070	4070	4070	4070	0
160	20230914	172400	95735505	4070	4070	4070	4070	0
161	20230914	172300	95735505	4070	4070	4070	4070	0
162	20230914	172200	95735505	4070	4070	4070	4070	0
163	20230914	172100	95735505	4070	4070	4070	4070	0
164	20230914	172000	95735505	4070	4070	4070	4070	0
165	20230914	171900	95735505	4070	4070	4070	4070	0
166	20230914	171800	95735505	4070	4070	4070	4070	0
167	20230914	171700	95735505	4070	4070	4070	4070	0
168	20230914	171600	95735505	4070	4070	4070	4070	0
169	20230914	171500	95735505	4070	4070	4070	4070	0
170	20230914	171400	95735505	4070	4070	4070	4070	0
171	20230914	171300	95735505	4070	4070	4070	4070	0
172	20230914	171200	95735505	4070	4070	4070	4070	0
173	20230914	171100	95735505	4070	4070	4070	4070	0
174	20230914	171000	95735505	4070	4070	4070	4070	0
175	20230914	170900	95735505	4070	4070	4070	4070	0
176	20230914	170800	95735505	4070	4070	4070	4070	0
177	20230914	170700	95735505	4070	4070	4070	4070	0
178	20230914	170600	95735505	4070	4070	4070	4070	0
179	20230914	170500	95735505	4070	4070	4070	4070	0
180	20230914	170400	95735505	4070	4070	4070	4070	0
181	20230914	170300	95735505	4070	4070	4070	4070	0
182	20230914	170200	95735505	4070	4070	4070	4070	1242
183	20230914	170100	95735505	4070	4070	4070	4070	0
184	20230914	170000	95735505	4070	4070	4070	4070	0
185	20230914	165900	95735505	4070	4070	4070	4070	0
186	20230914	165800	95735505	4070	4070	4070	4070	0
187	20230914	165700	95735505	4070	4070	4070	4070	0
188	20230914	165600	95735505	4070	4070	4070	4070	0
189	20230914	165500	95735505	4070	4070	4070	4070	0
190	20230914	165400	95735505	4070	4070	4070	4070	0
191	20230914	165300	95735505	4070	4070	4070	4070	0
192	20230914	165200	95735505	4070	4070	4070	4070	0
193	20230914	165100	95735505	4070	4070	4070	4070	0
194	20230914	165000	95735505	4070	4070	4070	4070	0
195	20230914	164900	95735505	4070	4070	4070	4070	0
196	20230914	164800	95735505	4070	4070	4070	4070	0
197	20230914	164700	95735505	4070	4070	4070	4070	0
198	20230914	164600	95735505	4070	4070	4070	4070	0
199	20230914	164500	95735505	4070	4070	4070	4070	0
200	20230914	164400	95735505	4070	4070	4070	4070	0
201	20230914	164300	95735505	4070	4070	4070	4070	0
202	20230914	164200	95735505	4070	4070	4070	4070	0
203	20230914	164100	95735505	4070	4070	4070	4070	0
204	20230914	164000	95735505	4070	4070	4070	4070	0
205	20230914	163900	95735505	4070	4070	4070	4070	0
206	20230914	163800	95735505	4070	4070	4070	4070	0
207	20230914	163700	95735505	4070	4070	4070	4070	0
208	20230914	163600	95735505	4070	4070	4070	4070	0
209	20230914	163500	95735505	4070	4070	4070	4070	0
210	20230914	163400	95735505	4070	4070	4070	4070	0
211	20230914	163300	95735505	4070	4070	4070	4070	0
212	20230914	163200	95735505	4070	4070	4070	4070	1242
213	20230914	163100	95735505	4070	4070	4070	4070	0
214	20230914	163000	95735505	4070	4070	4070	4070	0
215	20230914	162900	95735505	4070	4070	4070	4070	0
216	20230914	162800	95735505	4070	4070	4070	4070	0
217	20230914	162700	95735505	4070	4070	4070	4070	0
218	20230914	162600	95735505	4070	4070	4070	4070	0
219	20230914	162500	95735505	4070	4070	4070	4070	0
220	20230914	162400	95735505	4070	4070	4070	4070	0
221	20230914	162300	95735505	4070	4070	4070	4070	0
222	20230914	162200	95735505	4070	4070	4070	4070	0
223	20230914	162100	95735505	4070	4070	4070	4070	0
224	20230914	162000	95735505	4070	4070	4070	4070	0
225	20230914	161900	95735505	4070	4070	4070	4070	0
226	20230914	161800	95735505	4070	4070	4070	4070	0
227	20230914	161700	95735505	4070	4070	4070	4070	0
228	20230914	161600	95735505	4070	4070	4070	4070	0
229	20230914	161500	95735505	4070	4070	4070	4070	0
230	20230914	161400	95735505	4070	4070	4070	4070	0
231	20230914	161300	95735505	4070	4070	4070	4070	0
232	20230914	161200	95735505	4070	4070	4070	4070	0
233	20230914	161100	95735505	4070	4070	4070	4070	0
234	20230914	161000	95735505	4070	4070	4070	4070	0
235	20230914	160900	95735505	4070	4070	4070	4070	0
236	20230914	160800	95735505	4070	4070	4070	4070	0
237	20230914	160700	95735505	4070	4070	4070	4070	0
238	20230914	160600	95735505	4070	4070	4070	4070	0
239	20230914	160500	95735505	4070	4070	4070	4070	0
240	20230914	160400	95735505	4070	4070	4070	4070	0
241	20230914	160300	95735505	4070	4070	4070	4070	0
242	20230914	160200	95735505	4070	4070	4070	4070	1242
243	20230914	160100	95735505	4070	4070	4070	4070	0
244	20230914	160000	95735505	4070	4070	4070	4070	0
245	20230914	155900	95735505	4070	4070	4070	4070	0
246	20230914	155800	95735505	4070	4070	4070	4070	0
247	20230914	155700	95735505	4070	4070	4070	4070	0
248	20230914	155600	95735505	4070	4070	4070	4070	0
249	20230914	155500	95735505	4070	4070	4070	4070	0
250	20230914	155400	95735505	4070	4070	4070	4070	0
251	20230914	155300	95735505	4070	4070	4070	4070	0
252	20230914	155200	95735505	4070	4070	4070	4070	0
253	20230914	155100	95735505	4070	4070	4070	4070	0
254	20230914	155000	95735505	4070	4070	4070	4070	0
255	20230914	154900	95735505	4070	4070	4070	4070	0
256	20230914	154800	95735505	4070	4070	4070	4070	0
257	20230914	154700	95735505	4070	4070	4070	4070	0
258	20230914	154600	95735505	4070	4070	4070	4070	0
259	20230914	154500	95735505	4070	4070	4070	4070	0
260	20230914	154400	95735505	4070	4070	4070	4070	0
261	20230914	154300	95735505	4070	4070	4070	4070	0
262	20230914	154200	95735505	4070	4070	4070	4070	0
263	20230914	154100	95735505	4070	4070	4070	4070	0
264	20230914	154000	95735505	4070	4070	4070	4070	0
265	20230914	153900	95735505	4070	4070	4070	4070	0
266	20230914	153800	95735505	4070	4070	4070	4070	0
267	20230914	153700	95735505	4070	4070	4070	4070	0
268	20230914	153600	95735505	4070	4070	4070	4070	0
269	20230914	153500	95735505	4070	4070	4070	4070	0
270	20230914	153400	95735505	4070	4070	4070	4070	0
271	20230914	153300	95735505	4070	4070	4070	4070	0
272	20230914	153200	95735505	4070	4070	4070	4070	1242
273	20230914	153100	95735505	4070	4070	4070	4070	0
274	20230914	153000	95735505	4070	4070	4070	4070	1242
275	20230914	152900	90680565	4070	4070	4070	4070	0
276	20230914	152800	90680565	4070	4070	4070	4070	0
277	20230914	152700	90680565	4070	4070	4070	4070	0
278	20230914	152600	90680565	4070	4070	4070	4070	0
279	20230914	152500	90680565	4070	4070	4070	4070	0
280	20230914	152400	90680565	4070	4070	4070	4070	0
281	20230914	152300	90680565	4070	4070	4070	4070	0
282	20230914	152200	90680565	4070	4070	4070	4070	0
283	20230914	152100	90680565	4070	4070	4070	4070	0
284	20230914	152000	90680565	4070	4070	4070	4070	0
285	20230914	151900	90680565	4070	4070	4070	4070	0
286	20230914	151800	90680565	4070	4060	4070	4060	113
287	20230914	151700	90221555	4060	4050	4060	4050	78
288	20230914	151600	89905295	4040	4040	4040	4040	0
289	20230914	151500	89905295	4040	4040	4040	4040	0
290	20230914	151400	89905295	4040	4050	4050	4040	7
291	20230914	151300	89877000	4070	4070	4070	4070	0
292	20230914	151200	89877000	4070	4070	4070	4070	0
293	20230914	151100	89877000	4070	4070	4070	4070	0
294	20230914	151000	89877000	4070	4070	4070	4070	0
295	20230914	150900	89877000	4070	4070	4070	4070	0
296	20230914	150800	89877000	4070	4070	4070	4070	0
297	20230914	150700	89877000	4070	4070	4070	4070	0
298	20230914	150600	89877000	4070	4070	4070	4070	0
299	20230914	150500	89877000	4070	4070	4070	4070	0
300	20230914	150400	89877000	4070	4070	4070	4070	0
301	20230914	150300	89877000	4070	4070	4070	4070	0
302	20230914	150200	89877000	4070	4055	4070	4055	192
303	20230914	150100	89097435	4060	4060	4060	4060	0
304	20230914	150000	89097435	4060	4055	4060	4055	163
305	20230914	145900	88436465	4055	4055	4055	4055	3
306	20230914	145800	88424300	4060	4060	4060	4060	0
307	20230914	145700	88424300	4060	4060	4060	4060	0
308	20230914	145600	88424300	4060	4060	4060	4060	0
309	20230914	145500	88424300	4060	4060	4060	4060	54
310	20230914	145400	88205060	4060	4045	4060	4035	981
311	20230914	145300	84245025	4045	4045	4045	4045	0
312	20230914	145200	84245025	4045	4045	4045	4045	0
313	20230914	145100	84245025	4045	4045	4045	4045	1
314	20230914	145000	84240980	4040	4040	4040	4040	0
315	20230914	144900	84240980	4040	4040	4040	4040	0
316	20230914	144800	84240980	4040	4040	4040	4040	25
317	20230914	144700	84139980	4040	4060	4060	4040	934
318	20230914	144600	80366485	4050	4050	4050	4050	0
319	20230914	144500	80366485	4050	4050	4050	4050	20
320	20230914	144400	80285485	4065	4065	4065	4065	0
321	20230914	144300	80285485	4065	4065	4065	4065	0
322	20230914	144200	80285485	4065	4065	4065	4065	0
323	20230914	144100	80285485	4065	4065	4065	4065	0
324	20230914	144000	80285485	4065	4065	4065	4065	0
325	20230914	143900	80285485	4065	4065	4065	4065	0
326	20230914	143800	80285485	4065	4065	4065	4065	0
327	20230914	143700	80285485	4065	4065	4065	4065	0
328	20230914	143600	80285485	4065	4065	4065	4065	0
329	20230914	143500	80285485	4065	4065	4065	4065	0
330	20230914	143400	80285485	4065	4065	4065	4065	0
331	20230914	143300	80285485	4065	4065	4065	4065	0
332	20230914	143200	80285485	4065	4065	4065	4065	0
333	20230914	143100	80285485	4065	4065	4065	4065	0
334	20230914	143000	80285485	4065	4065	4065	4065	0
335	20230914	142900	80285485	4065	4065	4065	4065	0
336	20230914	142800	80285485	4065	4065	4065	4065	20
337	20230914	142700	80204185	4070	4070	4070	4070	0
338	20230914	142600	80204185	4070	4070	4070	4070	0
339	20230914	142500	80204185	4070	4070	4070	4070	1
340	20230914	142400	80200115	4065	4065	4065	4065	54
341	20230914	142300	79980605	4065	4065	4065	4065	1
342	20230914	142200	79976540	4070	4070	4070	4070	0
343	20230914	142100	79976540	4070	4070	4070	4070	0
344	20230914	142000	79976540	4070	4070	4070	4070	0
345	20230914	141900	79976540	4070	4070	4070	4070	0
346	20230914	141800	79976540	4070	4070	4070	4070	0
347	20230914	141700	79976540	4070	4070	4070	4070	0
348	20230914	141600	79976540	4070	4070	4070	4070	0
349	20230914	141500	79976540	4070	4070	4070	4070	0
350	20230914	141400	79976540	4070	4070	4070	4070	0
351	20230914	141300	79976540	4070	4070	4070	4070	1
352	20230914	141200	79972470	4070	4070	4070	4070	5
353	20230914	141100	79952120	4070	4065	4070	4065	1001
354	20230914	141000	75883050	4065	4065	4065	4065	0
355	20230914	140900	75883050	4065	4065	4065	4065	0
356	20230914	140800	75883050	4065	4065	4065	4065	0
357	20230914	140700	75883050	4065	4065	4065	4065	0
358	20230914	140600	75883050	4065	4065	4065	4065	4
359	20230914	140500	75866790	4055	4055	4055	4055	0
360	20230914	140400	75866790	4055	4050	4055	4050	369
361	20230914	140300	74372150	4050	4050	4050	4050	0
362	20230914	140200	74372150	4050	4050	4050	4050	1
363	20230914	140100	74368100	4050	4050	4050	4050	2143
364	20230914	140000	65688950	4050	4050	4050	4050	0
365	20230914	135900	65688950	4050	4050	4050	4050	20
366	20230914	135800	65607950	4050	4050	4050	4050	0
367	20230914	135700	65607950	4050	4050	4050	4050	1
368	20230914	135600	65603900	4035	4035	4035	4035	0
369	20230914	135500	65603900	4035	4035	4035	4035	0
370	20230914	135400	65603900	4035	4035	4035	4035	0
371	20230914	135300	65603900	4035	4035	4035	4035	257
372	20230914	135200	64566905	4050	4050	4050	4050	0
373	20230914	135100	64566905	4050	4050	4050	4050	0
374	20230914	135000	64566905	4050	4050	4050	4050	5
375	20230914	134900	64546655	4050	4050	4050	4050	0
376	20230914	134800	64546655	4050	4050	4050	4050	0
377	20230914	134700	64546655	4050	4050	4050	4050	0
378	20230914	134600	64546655	4050	4050	4050	4050	0
379	20230914	134500	64546655	4050	4050	4050	4050	99
380	20230914	134400	64145705	4050	4050	4050	4050	0
381	20230914	134300	64145705	4050	4050	4050	4050	0
382	20230914	134200	64145705	4050	4050	4050	4050	0
383	20230914	134100	64145705	4050	4050	4050	4050	0
384	20230914	134000	64145705	4050	4050	4050	4050	1
385	20230914	133900	64141655	4050	4050	4050	4050	0
386	20230914	133800	64141655	4050	4050	4050	4050	0
387	20230914	133700	64141655	4050	4050	4050	4050	0
388	20230914	133600	64141655	4050	4050	4050	4050	0
389	20230914	133500	64141655	4050	4050	4050	4050	8
390	20230914	133400	64109255	4050	4050	4050	4050	0
391	20230914	133300	64109255	4050	4050	4050	4050	0
392	20230914	133200	64109255	4050	4050	4050	4050	8
393	20230914	133100	64076855	4050	4050	4050	4050	0
394	20230914	133000	64076855	4050	4050	4050	4050	20
395	20230914	132900	63995855	4050	4050	4050	4050	0
396	20230914	132800	63995855	4050	4050	4050	4050	0
397	20230914	132700	63995855	4050	4050	4050	4050	0
398	20230914	132600	63995855	4050	4050	4050	4050	0
399	20230914	132500	63995855	4050	4050	4050	4050	15
400	20230914	132400	63935105	4050	4050	4050	4050	0
401	20230914	132300	63935105	4050	4050	4050	4050	0
402	20230914	132200	63935105	4050	4050	4050	4050	0
403	20230914	132100	63935105	4050	4050	4050	4050	0
404	20230914	132000	63935105	4050	4050	4050	4050	0
405	20230914	131900	63935105	4050	4050	4050	4050	0
406	20230914	131800	63935105	4050	4050	4050	4050	0
407	20230914	131700	63935105	4050	4035	4050	4035	901
408	20230914	131600	60299555	4050	4050	4050	4050	5
409	20230914	131500	60279305	4050	4050	4050	4050	0
410	20230914	131400	60279305	4050	4050	4050	4050	13
411	20230914	131300	60226655	4050	4050	4050	4050	0
412	20230914	131200	60226655	4050	4050	4050	4050	0
413	20230914	131100	60226655	4050	4050	4050	4050	0
414	20230914	131000	60226655	4050	4050	4050	4050	0
415	20230914	130900	60226655	4050	4050	4050	4050	0
416	20230914	130800	60226655	4050	4050	4050	4050	0
417	20230914	130700	60226655	4050	4050	4050	4050	0
418	20230914	130600	60226655	4050	4050	4050	4050	0
419	20230914	130500	60226655	4050	4050	4050	4050	0
420	20230914	130400	60226655	4050	4050	4050	4050	0
421	20230914	130300	60226655	4050	4050	4050	4050	0
422	20230914	130200	60226655	4050	4050	4050	4050	0
423	20230914	130100	60226655	4050	4050	4050	4050	0
424	20230914	130000	60226655	4050	4050	4050	4050	0
425	20230914	125900	60226655	4050	4050	4050	4050	0
426	20230914	125800	60226655	4050	4050	4050	4050	0
427	20230914	125700	60226655	4050	4050	4050	4050	0
428	20230914	125600	60226655	4050	4050	4050	4050	0
429	20230914	125500	60226655	4050	4050	4050	4050	1
430	20230914	125400	60222605	4050	4050	4050	4050	0
431	20230914	125300	60222605	4050	4050	4050	4050	0
432	20230914	125200	60222605	4050	4050	4050	4050	0
433	20230914	125100	60222605	4050	4050	4050	4050	1
434	20230914	125000	60218555	4050	4050	4050	4050	0
435	20230914	124900	60218555	4050	4050	4050	4050	0
436	20230914	124800	60218555	4050	4050	4050	4050	0
437	20230914	124700	60218555	4050	4050	4050	4050	54
438	20230914	124600	59999855	4030	4030	4030	4030	0
439	20230914	124500	59999855	4030	4030	4030	4030	0
440	20230914	124400	59999855	4030	4030	4030	4030	0
441	20230914	124300	59999855	4030	4040	4040	4030	1238
442	20230914	124200	55005185	4040	4040	4040	4040	0
443	20230914	124100	55005185	4040	4040	4040	4040	0
444	20230914	124000	55005185	4040	4040	4040	4040	109
445	20230914	123900	54564825	4045	4045	4045	4045	0
446	20230914	123800	54564825	4045	4045	4045	4045	0
447	20230914	123700	54564825	4045	4045	4045	4045	0
448	20230914	123600	54564825	4045	4045	4045	4045	0
449	20230914	123500	54564825	4045	4045	4045	4045	82
450	20230914	123400	54233135	4055	4055	4055	4055	0
451	20230914	123300	54233135	4055	4055	4055	4055	0
452	20230914	123200	54233135	4055	4055	4055	4055	1
453	20230914	123100	54229080	4055	4055	4055	4055	0
454	20230914	123000	54229080	4055	4055	4055	4055	0
455	20230914	122900	54229080	4055	4055	4055	4055	0
456	20230914	122800	54229080	4055	4055	4055	4055	0
457	20230914	122700	54229080	4055	4055	4055	4055	0
458	20230914	122600	54229080	4055	4055	4055	4055	0
459	20230914	122500	54229080	4055	4055	4055	4055	0
460	20230914	122400	54229080	4055	4055	4055	4055	0
461	20230914	122300	54229080	4055	4055	4055	4055	0
462	20230914	122200	54229080	4055	4055	4055	4055	0
463	20230914	122100	54229080	4055	4055	4055	4055	2
464	20230914	122000	54220970	4050	4050	4050	4050	0
465	20230914	121900	54220970	4050	4050	4050	4050	0
466	20230914	121800	54220970	4050	4050	4050	4050	0
467	20230914	121700	54220970	4050	4050	4050	4050	0
468	20230914	121600	54220970	4050	4050	4050	4050	0
469	20230914	121500	54220970	4050	4050	4050	4050	0
470	20230914	121400	54220970	4050	4045	4050	4045	1635
471	20230914	121300	47601325	4050	4050	4050	4050	1238
472	20230914	121200	42587425	4050	4050	4050	4050	0
473	20230914	121100	42587425	4050	4050	4050	4050	0
474	20230914	121000	42587425	4050	4050	4050	4050	1
475	20230914	120900	42583375	4035	4035	4035	4035	0
476	20230914	120800	42583375	4035	4035	4035	4035	0
477	20230914	120700	42583375	4035	4035	4035	4035	0
478	20230914	120600	42583375	4035	4035	4035	4035	0
479	20230914	120500	42583375	4035	4035	4035	4035	20
480	20230914	120400	42502675	4035	4035	4035	4035	0
481	20230914	120300	42502675	4035	4035	4035	4035	0
482	20230914	120200	42502675	4035	4035	4035	4035	0
483	20230914	120100	42502675	4035	4035	4035	4035	10
484	20230914	120000	42462325	4035	4035	4035	4035	0
485	20230914	115900	42462325	4035	4035	4035	4035	0
486	20230914	115800	42462325	4035	4035	4035	4035	0
487	20230914	115700	42462325	4035	4035	4035	4035	0
488	20230914	115600	42462325	4035	4035	4035	4035	0
489	20230914	115500	42462325	4035	4035	4035	4035	1
490	20230914	115400	42458290	4050	4050	4050	4050	0
491	20230914	115300	42458290	4050	4050	4050	4050	0
492	20230914	115200	42458290	4050	4050	4050	4050	0
493	20230914	115100	42458290	4050	4050	4050	4050	0
494	20230914	115000	42458290	4050	4050	4050	4050	0
495	20230914	114900	42458290	4050	4050	4050	4050	0
496	20230914	114800	42458290	4050	4050	4050	4050	0
497	20230914	114700	42458290	4050	4050	4050	4050	1
498	20230914	114600	42454240	4055	4055	4055	4055	0
499	20230914	114500	42454240	4055	4055	4055	4055	0
500	20230914	114400	42454240	4055	4055	4055	4055	0
501	20230914	114300	42454240	4055	4055	4055	4055	0
502	20230914	114200	42454240	4055	4055	4055	4055	0
503	20230914	114100	42454240	4055	4055	4055	4055	0
504	20230914	114000	42454240	4055	4055	4055	4055	0
505	20230914	113900	42454240	4055	4055	4055	4055	0
506	20230914	113800	42454240	4055	4055	4055	4055	0
507	20230914	113700	42454240	4055	4055	4055	4055	13
508	20230914	113600	42401525	4050	4050	4050	4050	0
509	20230914	113500	42401525	4050	4050	4050	4050	0
510	20230914	113400	42401525	4050	4050	4050	4050	0
511	20230914	113300	42401525	4050	4050	4050	4050	0
512	20230914	113200	42401525	4050	4050	4050	4050	0
513	20230914	113100	42401525	4050	4050	4050	4050	0
514	20230914	113000	42401525	4050	4050	4050	4050	0
515	20230914	112900	42401525	4050	4050	4050	4050	0
516	20230914	112800	42401525	4050	4050	4050	4050	0
517	20230914	112700	42401525	4050	4050	4050	4050	100
518	20230914	112600	41996525	4060	4060	4060	4060	0
519	20230914	112500	41996525	4060	4060	4060	4060	1
520	20230914	112400	41992465	4065	4065	4065	4065	0
521	20230914	112300	41992465	4065	4065	4065	4065	0
522	20230914	112200	41992465	4065	4065	4065	4065	0
523	20230914	112100	41992465	4065	4065	4065	4065	0
524	20230914	112000	41992465	4065	4065	4065	4065	0
525	20230914	111900	41992465	4065	4065	4065	4065	0
526	20230914	111800	41992465	4065	4065	4065	4065	0
527	20230914	111700	41992465	4065	4065	4065	4065	0
528	20230914	111600	41992465	4065	4065	4065	4065	0
529	20230914	111500	41992465	4065	4065	4065	4065	0
530	20230914	111400	41992465	4065	4065	4065	4065	0
531	20230914	111300	41992465	4065	4065	4065	4065	0
532	20230914	111200	41992465	4065	4065	4065	4065	0
533	20230914	111100	41992465	4065	4065	4065	4065	0
534	20230914	111000	41992465	4065	4065	4065	4065	0
535	20230914	110900	41992465	4065	4065	4065	4065	0
536	20230914	110800	41992465	4065	4065	4065	4065	0
537	20230914	110700	41992465	4065	4065	4065	4065	0
538	20230914	110600	41992465	4065	4065	4065	4065	0
539	20230914	110500	41992465	4065	4065	4065	4065	0
540	20230914	110400	41992465	4065	4065	4065	4065	0
541	20230914	110300	41992465	4065	4065	4065	4065	0
542	20230914	110200	41992465	4065	4065	4065	4065	5
543	20230914	110100	41972140	4060	4060	4060	4060	0
544	20230914	110000	41972140	4060	4060	4060	4060	200
545	20230914	105900	41160140	4060	4060	4060	4060	0
546	20230914	105800	41160140	4060	4060	4060	4060	0
547	20230914	105700	41160140	4060	4060	4060	4060	100
548	20230914	105600	40754140	4060	4060	4060	4060	8
549	20230914	105500	40721660	4030	4065	4065	4030	802
550	20230914	105400	37488310	4045	4045	4045	4045	0
551	20230914	105300	37488310	4045	4045	4045	4045	0
552	20230914	105200	37488310	4045	4045	4045	4045	0
553	20230914	105100	37488310	4045	4045	4045	4045	4303
554	20230914	105000	20082675	4045	4045	4045	4045	0
555	20230914	104900	20082675	4045	4045	4045	4045	0
556	20230914	104800	20082675	4045	4045	4045	4045	0
557	20230914	104700	20082675	4045	4035	4045	4030	1001
558	20230914	104600	16045810	4035	4035	4035	4035	0
559	20230914	104500	16045810	4035	4035	4035	4035	0
560	20230914	104400	16045810	4035	4035	4035	4035	0
561	20230914	104300	16045810	4035	4035	4035	4035	0
562	20230914	104200	16045810	4035	4035	4035	4035	6
563	20230914	104100	16021600	4045	4045	4045	4045	0
564	20230914	104000	16021600	4045	4045	4045	4045	1
565	20230914	103900	16017555	4035	4035	4035	4035	0
566	20230914	103800	16017555	4035	4035	4035	4035	2
567	20230914	103700	16009485	4030	4030	4030	4030	0
568	20230914	103600	16009485	4030	4030	4030	4030	2
569	20230914	103500	16001425	4030	4030	4030	4030	0
570	20230914	103400	16001425	4030	4030	4030	4030	0
571	20230914	103300	16001425	4030	4030	4030	4030	0
572	20230914	103200	16001425	4030	4030	4030	4030	0
573	20230914	103100	16001425	4030	4030	4030	4030	0
574	20230914	103000	16001425	4030	4030	4030	4030	0
575	20230914	102900	16001425	4030	4030	4030	4030	0
576	20230914	102800	16001425	4030	4030	4030	4030	0
577	20230914	102700	16001425	4030	4030	4030	4030	0
578	20230914	102600	16001425	4030	4030	4030	4030	10
579	20230914	102500	15961125	4030	4030	4030	4030	0
580	20230914	102400	15961125	4030	4030	4030	4030	380
581	20230914	102300	14429725	4030	4030	4030	4030	0
582	20230914	102200	14429725	4030	4040	4040	4030	1216
583	20230914	102100	9521095	4045	4045	4045	4045	0
584	20230914	102000	9521095	4045	4045	4045	4045	134
585	20230914	101900	8979065	4050	4050	4050	4050	0
586	20230914	101800	8979065	4050	4050	4050	4050	134
587	20230914	101700	8436365	4065	4065	4065	4065	1
588	20230914	101600	8432300	4065	4065	4065	4065	0
589	20230914	101500	8432300	4065	4065	4065	4065	0
590	20230914	101400	8432300	4065	4065	4065	4065	0
591	20230914	101300	8432300	4065	4065	4065	4065	0
592	20230914	101200	8432300	4065	4065	4065	4065	0
593	20230914	101100	8432300	4065	4065	4065	4065	1
594	20230914	101000	8428235	4065	4065	4065	4065	1
595	20230914	100900	8424170	4065	4065	4065	4065	1
596	20230914	100800	8420105	4065	4065	4065	4065	0
597	20230914	100700	8420105	4065	4065	4065	4065	6
598	20230914	100600	8395715	4055	4055	4055	4055	5
599	20230914	100500	8375440	4065	4065	4065	4065	0
600	20230914	100400	8375440	4065	4060	4065	4060	500
601	20230914	100300	6344625	4050	4050	4050	4050	20
602	20230914	100200	6263625	4060	4060	4060	4060	0
603	20230914	100100	6263625	4060	4060	4060	4060	0
604	20230914	100000	6263625	4060	4060	4060	4060	0
605	20230914	095900	6263625	4060	4060	4060	4060	0
606	20230914	095800	6263625	4060	4060	4060	4060	1
607	20230914	095700	6259565	4060	4060	4060	4060	100
608	20230914	095600	5853565	4060	4060	4060	4060	0
609	20230914	095500	5853565	4060	4060	4060	4060	101
610	20230914	095400	5443505	4035	4035	4035	4035	0
611	20230914	095300	5443505	4035	4035	4035	4035	0
612	20230914	095200	5443505	4035	4035	4035	4035	0
613	20230914	095100	5443505	4035	4040	4040	4035	200
614	20230914	095000	4636250	4040	4040	4040	4040	0
615	20230914	094900	4636250	4040	4040	4040	4040	0
616	20230914	094800	4636250	4040	4040	4040	4040	1
617	20230914	094700	4632210	4055	4055	4055	4055	0
618	20230914	094600	4632210	4055	4055	4055	4055	20
619	20230914	094500	4551110	4060	4060	4060	4060	0
620	20230914	094400	4551110	4060	4060	4060	4060	0
621	20230914	094300	4551110	4060	4060	4060	4060	18
622	20230914	094200	4478030	4055	4055	4055	4055	120
623	20230914	094100	3991430	4055	4055	4055	4055	0
624	20230914	094000	3991430	4055	4055	4055	4055	10
625	20230914	093900	3950880	4055	4055	4055	4055	0
626	20230914	093800	3950880	4055	4055	4055	4055	1
627	20230914	093700	3946825	4055	4055	4055	4055	0
628	20230914	093600	3946825	4055	4055	4055	4055	0
629	20230914	093500	3946825	4055	4055	4055	4055	0
630	20230914	093400	3946825	4055	4055	4055	4055	0
631	20230914	093300	3946825	4055	4055	4055	4055	0
632	20230914	093200	3946825	4055	4055	4055	4055	2
633	20230914	093100	3938715	4035	4035	4035	4035	0
634	20230914	093000	3938715	4035	4035	4035	4035	0
635	20230914	092900	3938715	4035	4035	4035	4035	0
636	20230914	092800	3938715	4035	4035	4035	4035	0
637	20230914	092700	3938715	4035	4035	4035	4035	0
638	20230914	092600	3938715	4035	4035	4035	4035	100
639	20230914	092500	3535215	4035	4035	4035	4035	0
640	20230914	092400	3535215	4035	4035	4035	4035	0
641	20230914	092300	3535215	4035	4035	4035	4035	0
642	20230914	092200	3535215	4035	4035	4035	4035	15
643	20230914	092100	3474690	4060	4060	4060	4060	0
644	20230914	092000	3474690	4060	4060	4060	4060	0
645	20230914	091900	3474690	4060	4060	4060	4060	0
646	20230914	091800	3474690	4060	4060	4060	4060	0
647	20230914	091700	3474690	4060	4060	4060	4060	0
648	20230914	091600	3474690	4060	4060	4060	4060	30
649	20230914	091500	3352890	4065	4065	4065	4065	0
650	20230914	091400	3352890	4065	4065	4065	4065	0
651	20230914	091300	3352890	4065	4065	4065	4065	0
652	20230914	091200	3352890	4065	4065	4065	4065	0
653	20230914	091100	3352890	4065	4045	4065	4045	209
654	20230914	091000	2507465	4045	4045	4045	4045	32
655	20230914	090900	2378025	4045	4030	4045	4030	104
656	20230914	090800	1958845	4030	4030	4030	4030	0
657	20230914	090700	1958845	4030	4030	4030	4030	0
658	20230914	090600	1958845	4030	4030	4030	4030	0
659	20230914	090500	1958845	4030	4030	4030	4030	0
660	20230914	090400	1958845	4030	4045	4070	4030	288
661	20230914	090300	794930	4045	4045	4045	4045	0
662	20230914	090200	794930	4045	4045	4045	4045	0
663	20230914	090100	794930	4045	4045	4045	4045	0
664	20230914	090000	794930	4045	4035	4045	4035	197