KissMeData/290270/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	203200	70663155	4060	4060	4060	4060	282
3	20230905	203100	70663155	4060	4060	4060	4060	0
4	20230905	203000	70663155	4060	4060	4060	4060	0
5	20230905	202900	70663155	4060	4060	4060	4060	0
6	20230905	202800	70663155	4060	4060	4060	4060	0
7	20230905	202700	70663155	4060	4060	4060	4060	0
8	20230905	202600	70663155	4060	4060	4060	4060	0
9	20230905	202500	70663155	4060	4060	4060	4060	0
10	20230905	202400	70663155	4060	4060	4060	4060	0
11	20230905	202300	70663155	4060	4060	4060	4060	0
12	20230905	202200	70663155	4060	4060	4060	4060	0
13	20230905	202100	70663155	4060	4060	4060	4060	0
14	20230905	202000	70663155	4060	4060	4060	4060	0
15	20230905	201900	70663155	4060	4060	4060	4060	0
16	20230905	201800	70663155	4060	4060	4060	4060	0
17	20230905	201700	70663155	4060	4060	4060	4060	0
18	20230905	201600	70663155	4060	4060	4060	4060	0
19	20230905	201500	70663155	4060	4060	4060	4060	0
20	20230905	201400	70663155	4060	4060	4060	4060	0
21	20230905	201300	70663155	4060	4060	4060	4060	0
22	20230905	201200	70663155	4060	4060	4060	4060	0
23	20230905	201100	70663155	4060	4060	4060	4060	0
24	20230905	201000	70663155	4060	4060	4060	4060	0
25	20230905	200900	70663155	4060	4060	4060	4060	0
26	20230905	200800	70663155	4060	4060	4060	4060	0
27	20230905	200700	70663155	4060	4060	4060	4060	0
28	20230905	200600	70663155	4060	4060	4060	4060	0
29	20230905	200500	70663155	4060	4060	4060	4060	0
30	20230905	200400	70663155	4060	4060	4060	4060	0
31	20230905	200300	70663155	4060	4060	4060	4060	0
32	20230905	200200	70663155	4060	4060	4060	4060	282
33	20230905	200100	70663155	4060	4060	4060	4060	0
34	20230905	200000	70663155	4060	4060	4060	4060	0
35	20230905	195900	70663155	4060	4060	4060	4060	0
36	20230905	195800	70663155	4060	4060	4060	4060	0
37	20230905	195700	70663155	4060	4060	4060	4060	0
38	20230905	195600	70663155	4060	4060	4060	4060	0
39	20230905	195500	70663155	4060	4060	4060	4060	0
40	20230905	195400	70663155	4060	4060	4060	4060	0
41	20230905	195300	70663155	4060	4060	4060	4060	0
42	20230905	195200	70663155	4060	4060	4060	4060	0
43	20230905	195100	70663155	4060	4060	4060	4060	0
44	20230905	195000	70663155	4060	4060	4060	4060	0
45	20230905	194900	70663155	4060	4060	4060	4060	0
46	20230905	194800	70663155	4060	4060	4060	4060	0
47	20230905	194700	70663155	4060	4060	4060	4060	0
48	20230905	194600	70663155	4060	4060	4060	4060	0
49	20230905	194500	70663155	4060	4060	4060	4060	0
50	20230905	194400	70663155	4060	4060	4060	4060	0
51	20230905	194300	70663155	4060	4060	4060	4060	0
52	20230905	194200	70663155	4060	4060	4060	4060	0
53	20230905	194100	70663155	4060	4060	4060	4060	0
54	20230905	194000	70663155	4060	4060	4060	4060	0
55	20230905	193900	70663155	4060	4060	4060	4060	0
56	20230905	193800	70663155	4060	4060	4060	4060	0
57	20230905	193700	70663155	4060	4060	4060	4060	0
58	20230905	193600	70663155	4060	4060	4060	4060	0
59	20230905	193500	70663155	4060	4060	4060	4060	0
60	20230905	193400	70663155	4060	4060	4060	4060	0
61	20230905	193300	70663155	4060	4060	4060	4060	0
62	20230905	193200	70663155	4060	4060	4060	4060	282
63	20230905	193100	70663155	4060	4060	4060	4060	0
64	20230905	193000	70663155	4060	4060	4060	4060	0
65	20230905	192900	70663155	4060	4060	4060	4060	0
66	20230905	192800	70663155	4060	4060	4060	4060	0
67	20230905	192700	70663155	4060	4060	4060	4060	0
68	20230905	192600	70663155	4060	4060	4060	4060	0
69	20230905	192500	70663155	4060	4060	4060	4060	0
70	20230905	192400	70663155	4060	4060	4060	4060	0
71	20230905	192300	70663155	4060	4060	4060	4060	0
72	20230905	192200	70663155	4060	4060	4060	4060	0
73	20230905	192100	70663155	4060	4060	4060	4060	0
74	20230905	192000	70663155	4060	4060	4060	4060	0
75	20230905	191900	70663155	4060	4060	4060	4060	0
76	20230905	191800	70663155	4060	4060	4060	4060	0
77	20230905	191700	70663155	4060	4060	4060	4060	0
78	20230905	191600	70663155	4060	4060	4060	4060	0
79	20230905	191500	70663155	4060	4060	4060	4060	0
80	20230905	191400	70663155	4060	4060	4060	4060	0
81	20230905	191300	70663155	4060	4060	4060	4060	0
82	20230905	191200	70663155	4060	4060	4060	4060	0
83	20230905	191100	70663155	4060	4060	4060	4060	0
84	20230905	191000	70663155	4060	4060	4060	4060	0
85	20230905	190900	70663155	4060	4060	4060	4060	0
86	20230905	190800	70663155	4060	4060	4060	4060	0
87	20230905	190700	70663155	4060	4060	4060	4060	0
88	20230905	190600	70663155	4060	4060	4060	4060	0
89	20230905	190500	70663155	4060	4060	4060	4060	0
90	20230905	190400	70663155	4060	4060	4060	4060	0
91	20230905	190300	70663155	4060	4060	4060	4060	0
92	20230905	190200	70663155	4060	4060	4060	4060	282
93	20230905	190100	70663155	4060	4060	4060	4060	0
94	20230905	190000	70663155	4060	4060	4060	4060	0
95	20230905	185900	70663155	4060	4060	4060	4060	0
96	20230905	185800	70663155	4060	4060	4060	4060	0
97	20230905	185700	70663155	4060	4060	4060	4060	0
98	20230905	185600	70663155	4060	4060	4060	4060	0
99	20230905	185500	70663155	4060	4060	4060	4060	0
100	20230905	185400	70663155	4060	4060	4060	4060	0
101	20230905	185300	70663155	4060	4060	4060	4060	0
102	20230905	185200	70663155	4060	4060	4060	4060	0
103	20230905	185100	70663155	4060	4060	4060	4060	0
104	20230905	185000	70663155	4060	4060	4060	4060	0
105	20230905	184900	70663155	4060	4060	4060	4060	0
106	20230905	184800	70663155	4060	4060	4060	4060	0
107	20230905	184700	70663155	4060	4060	4060	4060	0
108	20230905	184600	70663155	4060	4060	4060	4060	0
109	20230905	184500	70663155	4060	4060	4060	4060	0
110	20230905	184400	70663155	4060	4060	4060	4060	0
111	20230905	184300	70663155	4060	4060	4060	4060	0
112	20230905	184200	70663155	4060	4060	4060	4060	0
113	20230905	184100	70663155	4060	4060	4060	4060	0
114	20230905	184000	70663155	4060	4060	4060	4060	0
115	20230905	183900	70663155	4060	4060	4060	4060	0
116	20230905	183800	70663155	4060	4060	4060	4060	0
117	20230905	183700	70663155	4060	4060	4060	4060	0
118	20230905	183600	70663155	4060	4060	4060	4060	0
119	20230905	183500	70663155	4060	4060	4060	4060	0
120	20230905	183400	70663155	4060	4060	4060	4060	0
121	20230905	183300	70663155	4060	4060	4060	4060	0
122	20230905	183200	70663155	4060	4060	4060	4060	282
123	20230905	183100	70663155	4060	4060	4060	4060	0
124	20230905	183000	70663155	4060	4060	4060	4060	0
125	20230905	182900	70663155	4060	4060	4060	4060	0
126	20230905	182800	70663155	4060	4060	4060	4060	0
127	20230905	182700	70663155	4060	4060	4060	4060	0
128	20230905	182600	70663155	4060	4060	4060	4060	0
129	20230905	182500	70663155	4060	4060	4060	4060	0
130	20230905	182400	70663155	4060	4060	4060	4060	0
131	20230905	182300	70663155	4060	4060	4060	4060	0
132	20230905	182200	70663155	4060	4060	4060	4060	0
133	20230905	182100	70663155	4060	4060	4060	4060	0
134	20230905	182000	70663155	4060	4060	4060	4060	0
135	20230905	181900	70663155	4060	4060	4060	4060	0
136	20230905	181800	70663155	4060	4060	4060	4060	0
137	20230905	181700	70663155	4060	4060	4060	4060	0
138	20230905	181600	70663155	4060	4060	4060	4060	0
139	20230905	181500	70663155	4060	4060	4060	4060	0
140	20230905	181400	70663155	4060	4060	4060	4060	0
141	20230905	181300	70663155	4060	4060	4060	4060	0
142	20230905	181200	70663155	4060	4060	4060	4060	0
143	20230905	181100	70663155	4060	4060	4060	4060	0
144	20230905	181000	70663155	4060	4060	4060	4060	0
145	20230905	180900	70663155	4060	4060	4060	4060	0
146	20230905	180800	70663155	4060	4060	4060	4060	0
147	20230905	180700	70663155	4060	4060	4060	4060	0
148	20230905	180600	70663155	4060	4060	4060	4060	0
149	20230905	180500	70663155	4060	4060	4060	4060	0
150	20230905	180400	70663155	4060	4060	4060	4060	0
151	20230905	180300	70663155	4060	4060	4060	4060	0
152	20230905	180200	70663155	4060	4060	4060	4060	282
153	20230905	180100	70663155	4060	4060	4060	4060	0
154	20230905	180000	70663155	4060	4060	4060	4060	0
155	20230905	175900	70663155	4060	4060	4060	4060	0
156	20230905	175800	70663155	4060	4060	4060	4060	0
157	20230905	175700	70663155	4060	4060	4060	4060	0
158	20230905	175600	70663155	4060	4060	4060	4060	0
159	20230905	175500	70663155	4060	4060	4060	4060	0
160	20230905	175400	70663155	4060	4060	4060	4060	0
161	20230905	175300	70663155	4060	4060	4060	4060	0
162	20230905	175200	70663155	4060	4060	4060	4060	0
163	20230905	175100	70663155	4060	4060	4060	4060	0
164	20230905	175000	70663155	4060	4060	4060	4060	0
165	20230905	174900	70663155	4060	4060	4060	4060	0
166	20230905	174800	70663155	4060	4060	4060	4060	0
167	20230905	174700	70663155	4060	4060	4060	4060	0
168	20230905	174600	70663155	4060	4060	4060	4060	0
169	20230905	174500	70663155	4060	4060	4060	4060	0
170	20230905	174400	70663155	4060	4060	4060	4060	0
171	20230905	174300	70663155	4060	4060	4060	4060	0
172	20230905	174200	70663155	4060	4060	4060	4060	0
173	20230905	174100	70663155	4060	4060	4060	4060	0
174	20230905	174000	70663155	4060	4060	4060	4060	0
175	20230905	173900	70663155	4060	4060	4060	4060	0
176	20230905	173800	70663155	4060	4060	4060	4060	0
177	20230905	173700	70663155	4060	4060	4060	4060	0
178	20230905	173600	70663155	4060	4060	4060	4060	0
179	20230905	173500	70663155	4060	4060	4060	4060	0
180	20230905	173400	70663155	4060	4060	4060	4060	0
181	20230905	173300	70663155	4060	4060	4060	4060	0
182	20230905	173200	70663155	4060	4060	4060	4060	282
183	20230905	173100	70663155	4060	4060	4060	4060	0
184	20230905	173000	70663155	4060	4060	4060	4060	0
185	20230905	172900	70663155	4060	4060	4060	4060	0
186	20230905	172800	70663155	4060	4060	4060	4060	0
187	20230905	172700	70663155	4060	4060	4060	4060	0
188	20230905	172600	70663155	4060	4060	4060	4060	0
189	20230905	172500	70663155	4060	4060	4060	4060	0
190	20230905	172400	70663155	4060	4060	4060	4060	0
191	20230905	172300	70663155	4060	4060	4060	4060	0
192	20230905	172200	70663155	4060	4060	4060	4060	0
193	20230905	172100	70663155	4060	4060	4060	4060	0
194	20230905	172000	70663155	4060	4060	4060	4060	0
195	20230905	171900	70663155	4060	4060	4060	4060	0
196	20230905	171800	70663155	4060	4060	4060	4060	0
197	20230905	171700	70663155	4060	4060	4060	4060	0
198	20230905	171600	70663155	4060	4060	4060	4060	0
199	20230905	171500	70663155	4060	4060	4060	4060	0
200	20230905	171400	70663155	4060	4060	4060	4060	0
201	20230905	171300	70663155	4060	4060	4060	4060	0
202	20230905	171200	70663155	4060	4060	4060	4060	0
203	20230905	171100	70663155	4060	4060	4060	4060	0
204	20230905	171000	70663155	4060	4060	4060	4060	0
205	20230905	170900	70663155	4060	4060	4060	4060	0
206	20230905	170800	70663155	4060	4060	4060	4060	0
207	20230905	170700	70663155	4060	4060	4060	4060	0
208	20230905	170600	70663155	4060	4060	4060	4060	0
209	20230905	170500	70663155	4060	4060	4060	4060	0
210	20230905	170400	70663155	4060	4060	4060	4060	0
211	20230905	170300	70663155	4060	4060	4060	4060	0
212	20230905	170200	70663155	4060	4060	4060	4060	282
213	20230905	170100	70663155	4060	4060	4060	4060	0
214	20230905	170000	70663155	4060	4060	4060	4060	0
215	20230905	165900	70663155	4060	4060	4060	4060	0
216	20230905	165800	70663155	4060	4060	4060	4060	0
217	20230905	165700	70663155	4060	4060	4060	4060	0
218	20230905	165600	70663155	4060	4060	4060	4060	0
219	20230905	165500	70663155	4060	4060	4060	4060	0
220	20230905	165400	70663155	4060	4060	4060	4060	0
221	20230905	165300	70663155	4060	4060	4060	4060	0
222	20230905	165200	70663155	4060	4060	4060	4060	0
223	20230905	165100	70663155	4060	4060	4060	4060	0
224	20230905	165000	70663155	4060	4060	4060	4060	0
225	20230905	164900	70663155	4060	4060	4060	4060	0
226	20230905	164800	70663155	4060	4060	4060	4060	0
227	20230905	164700	70663155	4060	4060	4060	4060	0
228	20230905	164600	70663155	4060	4060	4060	4060	0
229	20230905	164500	70663155	4060	4060	4060	4060	0
230	20230905	164400	70663155	4060	4060	4060	4060	0
231	20230905	164300	70663155	4060	4060	4060	4060	0
232	20230905	164200	70663155	4060	4060	4060	4060	0
233	20230905	164100	70663155	4060	4060	4060	4060	0
234	20230905	164000	70663155	4060	4060	4060	4060	0
235	20230905	163900	70663155	4060	4060	4060	4060	0
236	20230905	163800	70663155	4060	4060	4060	4060	0
237	20230905	163700	70663155	4060	4060	4060	4060	0
238	20230905	163600	70663155	4060	4060	4060	4060	0
239	20230905	163500	70663155	4060	4060	4060	4060	0
240	20230905	163400	70663155	4060	4060	4060	4060	0
241	20230905	163300	70663155	4060	4060	4060	4060	0
242	20230905	163200	70663155	4060	4060	4060	4060	282
243	20230905	163100	70663155	4060	4060	4060	4060	0
244	20230905	163000	70663155	4060	4060	4060	4060	0
245	20230905	162900	70663155	4060	4060	4060	4060	0
246	20230905	162800	70663155	4060	4060	4060	4060	0
247	20230905	162700	70663155	4060	4060	4060	4060	0
248	20230905	162600	70663155	4060	4060	4060	4060	0
249	20230905	162500	70663155	4060	4060	4060	4060	0
250	20230905	162400	70663155	4060	4060	4060	4060	0
251	20230905	162300	70663155	4060	4060	4060	4060	0
252	20230905	162200	70663155	4060	4060	4060	4060	0
253	20230905	162100	70663155	4060	4060	4060	4060	0
254	20230905	162000	70663155	4060	4060	4060	4060	0
255	20230905	161900	70663155	4060	4060	4060	4060	0
256	20230905	161800	70663155	4060	4060	4060	4060	0
257	20230905	161700	70663155	4060	4060	4060	4060	0
258	20230905	161600	70663155	4060	4060	4060	4060	0
259	20230905	161500	70663155	4060	4060	4060	4060	0
260	20230905	161400	70663155	4060	4060	4060	4060	0
261	20230905	161300	70663155	4060	4060	4060	4060	0
262	20230905	161200	70663155	4060	4060	4060	4060	0
263	20230905	161100	70663155	4060	4060	4060	4060	0
264	20230905	161000	70663155	4060	4060	4060	4060	0
265	20230905	160900	70663155	4060	4060	4060	4060	0
266	20230905	160800	70663155	4060	4060	4060	4060	0
267	20230905	160700	70663155	4060	4060	4060	4060	0
268	20230905	160600	70663155	4060	4060	4060	4060	0
269	20230905	160500	70663155	4060	4060	4060	4060	0
270	20230905	160400	70663155	4060	4060	4060	4060	0
271	20230905	160300	70663155	4060	4060	4060	4060	0
272	20230905	160200	70663155	4060	4060	4060	4060	282
273	20230905	160100	70663155	4060	4060	4060	4060	0
274	20230905	160000	70663155	4060	4060	4060	4060	0
275	20230905	155900	70663155	4060	4060	4060	4060	0
276	20230905	155800	70663155	4060	4060	4060	4060	0
277	20230905	155700	70663155	4060	4060	4060	4060	0
278	20230905	155600	70663155	4060	4060	4060	4060	0
279	20230905	155500	70663155	4060	4060	4060	4060	0
280	20230905	155400	70663155	4060	4060	4060	4060	0
281	20230905	155300	70663155	4060	4060	4060	4060	0
282	20230905	155200	70663155	4060	4060	4060	4060	0
283	20230905	155100	70663155	4060	4060	4060	4060	0
284	20230905	155000	70663155	4060	4060	4060	4060	0
285	20230905	154900	70663155	4060	4060	4060	4060	0
286	20230905	154800	70663155	4060	4060	4060	4060	0
287	20230905	154700	70663155	4060	4060	4060	4060	0
288	20230905	154600	70663155	4060	4060	4060	4060	0
289	20230905	154500	70663155	4060	4060	4060	4060	0
290	20230905	154400	70663155	4060	4060	4060	4060	0
291	20230905	154300	70663155	4060	4060	4060	4060	0
292	20230905	154200	70663155	4060	4060	4060	4060	0
293	20230905	154100	70663155	4060	4060	4060	4060	0
294	20230905	154000	70663155	4060	4060	4060	4060	0
295	20230905	153900	70663155	4060	4060	4060	4060	0
296	20230905	153800	70663155	4060	4060	4060	4060	0
297	20230905	153700	70663155	4060	4060	4060	4060	0
298	20230905	153600	70663155	4060	4060	4060	4060	0
299	20230905	153500	70663155	4060	4060	4060	4060	0
300	20230905	153400	70663155	4060	4060	4060	4060	0
301	20230905	153300	70663155	4060	4060	4060	4060	0
302	20230905	153200	70663155	4060	4060	4060	4060	282
303	20230905	153100	70663155	4060	4060	4060	4060	0
304	20230905	153000	70663155	4060	4060	4060	4060	282
305	20230905	152900	69518235	4085	4085	4085	4085	0
306	20230905	152800	69518235	4085	4085	4085	4085	0
307	20230905	152700	69518235	4085	4085	4085	4085	0
308	20230905	152600	69518235	4085	4085	4085	4085	0
309	20230905	152500	69518235	4085	4085	4085	4085	0
310	20230905	152400	69518235	4085	4085	4085	4085	0
311	20230905	152300	69518235	4085	4085	4085	4085	0
312	20230905	152200	69518235	4085	4085	4085	4085	0
313	20230905	152100	69518235	4085	4085	4085	4085	0
314	20230905	152000	69518235	4085	4085	4085	4085	0
315	20230905	151900	69518235	4085	4085	4085	4085	0
316	20230905	151800	69518235	4085	4085	4085	4085	4
317	20230905	151700	69501895	4060	4060	4060	4060	0
318	20230905	151600	69501895	4060	4060	4060	4060	0
319	20230905	151500	69501895	4060	4060	4060	4060	0
320	20230905	151400	69501895	4060	4060	4060	4060	0
321	20230905	151300	69501895	4060	4060	4060	4060	10
322	20230905	151200	69461295	4060	4060	4060	4060	0
323	20230905	151100	69461295	4060	4060	4060	4060	0
324	20230905	151000	69461295	4060	4060	4060	4060	0
325	20230905	150900	69461295	4060	4060	4060	4060	0
326	20230905	150800	69461295	4060	4060	4060	4060	0
327	20230905	150700	69461295	4060	4060	4060	4060	0
328	20230905	150600	69461295	4060	4060	4060	4060	0
329	20230905	150500	69461295	4060	4060	4060	4060	0
330	20230905	150400	69461295	4060	4060	4060	4060	370
331	20230905	150300	67959095	4090	4090	4090	4090	0
332	20230905	150200	67959095	4090	4090	4090	4090	0
333	20230905	150100	67959095	4090	4090	4090	4090	0
334	20230905	150000	67959095	4090	4080	4090	4080	3
335	20230905	145900	67946845	4060	4060	4060	4060	0
336	20230905	145800	67946845	4060	4060	4060	4060	0
337	20230905	145700	67946845	4060	4060	4060	4060	0
338	20230905	145600	67946845	4060	4060	4060	4060	0
339	20230905	145500	67946845	4060	4060	4060	4060	0
340	20230905	145400	67946845	4060	4060	4060	4060	370
341	20230905	145300	66444645	4085	4085	4085	4085	0
342	20230905	145200	66444645	4085	4085	4085	4085	0
343	20230905	145100	66444645	4085	4085	4085	4085	0
344	20230905	145000	66444645	4085	4085	4085	4085	0
345	20230905	144900	66444645	4085	4085	4085	4085	0
346	20230905	144800	66444645	4085	4085	4085	4085	0
347	20230905	144700	66444645	4085	4085	4085	4085	0
348	20230905	144600	66444645	4085	4085	4085	4085	0
349	20230905	144500	66444645	4085	4085	4085	4085	0
350	20230905	144400	66444645	4085	4085	4085	4085	0
351	20230905	144300	66444645	4085	4085	4085	4085	0
352	20230905	144200	66444645	4085	4060	4090	4060	25
353	20230905	144100	66342700	4060	4055	4060	4055	550
354	20230905	144000	64110960	4050	4040	4050	4040	965
355	20230905	143900	60203190	4050	4050	4050	4050	0
356	20230905	143800	60203190	4050	4050	4050	4050	0
357	20230905	143700	60203190	4050	4050	4050	4050	0
358	20230905	143600	60203190	4050	4050	4050	4050	0
359	20230905	143500	60203190	4050	4050	4050	4050	61
360	20230905	143400	59956140	4050	4050	4050	4050	0
361	20230905	143300	59956140	4050	4050	4050	4050	0
362	20230905	143200	59956140	4050	4050	4050	4050	0
363	20230905	143100	59956140	4050	4050	4050	4050	0
364	20230905	143000	59956140	4050	4050	4050	4050	0
365	20230905	142900	59956140	4050	4050	4050	4050	0
366	20230905	142800	59956140	4050	4050	4050	4050	0
367	20230905	142700	59956140	4050	4050	4050	4050	0
368	20230905	142600	59956140	4050	4050	4050	4050	113
369	20230905	142500	59498490	4055	4055	4055	4055	0
370	20230905	142400	59498490	4055	4055	4055	4055	2
371	20230905	142300	59490380	4055	4055	4055	4055	0
372	20230905	142200	59490380	4055	4055	4055	4055	0
373	20230905	142100	59490380	4055	4055	4055	4055	0
374	20230905	142000	59490380	4055	4055	4055	4055	0
375	20230905	141900	59490380	4055	4055	4055	4055	0
376	20230905	141800	59490380	4055	4050	4055	4050	701
377	20230905	141700	56651325	4050	4050	4050	4050	0
378	20230905	141600	56651325	4050	4050	4050	4050	0
379	20230905	141500	56651325	4050	4050	4050	4050	0
380	20230905	141400	56651325	4050	4050	4050	4050	0
381	20230905	141300	56651325	4050	4050	4050	4050	108
382	20230905	141200	56213925	4050	4050	4050	4050	0
383	20230905	141100	56213925	4050	4050	4050	4050	0
384	20230905	141000	56213925	4050	4050	4050	4050	0
385	20230905	140900	56213925	4050	4050	4050	4050	1126
386	20230905	140800	51653625	4050	4050	4050	4050	0
387	20230905	140700	51653625	4050	4050	4050	4050	0
388	20230905	140600	51653625	4050	4050	4050	4050	0
389	20230905	140500	51653625	4050	4050	4050	4050	0
390	20230905	140400	51653625	4050	4050	4050	4050	740
391	20230905	140300	48656625	4050	4050	4050	4050	250
392	20230905	140200	47644125	4050	4050	4050	4050	0
393	20230905	140100	47644125	4050	4050	4050	4050	0
394	20230905	140000	47644125	4050	4050	4050	4050	0
395	20230905	135900	47644125	4050	4050	4050	4050	0
396	20230905	135800	47644125	4050	4050	4050	4050	0
397	20230905	135700	47644125	4050	4050	4050	4050	0
398	20230905	135600	47644125	4050	4050	4050	4050	0
399	20230905	135500	47644125	4050	4050	4050	4050	0
400	20230905	135400	47644125	4050	4050	4050	4050	0
401	20230905	135300	47644125	4050	4050	4050	4050	3
402	20230905	135200	47631975	4030	4030	4030	4030	0
403	20230905	135100	47631975	4030	4030	4030	4030	0
404	20230905	135000	47631975	4030	4030	4030	4030	0
405	20230905	134900	47631975	4030	4030	4030	4030	0
406	20230905	134800	47631975	4030	4030	4030	4030	0
407	20230905	134700	47631975	4030	4030	4030	4030	0
408	20230905	134600	47631975	4030	4030	4030	4030	0
409	20230905	134500	47631975	4030	4030	4030	4030	0
410	20230905	134400	47631975	4030	4030	4030	4030	1
411	20230905	134300	47627945	4035	4035	4035	4035	0
412	20230905	134200	47627945	4035	4035	4035	4035	0
413	20230905	134100	47627945	4035	4035	4035	4035	0
414	20230905	134000	47627945	4035	4035	4035	4035	0
415	20230905	133900	47627945	4035	4035	4035	4035	0
416	20230905	133800	47627945	4035	4035	4035	4035	0
417	20230905	133700	47627945	4035	4035	4035	4035	0
418	20230905	133600	47627945	4035	4035	4035	4035	0
419	20230905	133500	47627945	4035	4035	4035	4035	0
420	20230905	133400	47627945	4035	4035	4035	4035	0
421	20230905	133300	47627945	4035	4035	4035	4035	0
422	20230905	133200	47627945	4035	4035	4035	4035	0
423	20230905	133100	47627945	4035	4035	4035	4035	0
424	20230905	133000	47627945	4035	4035	4035	4035	0
425	20230905	132900	47627945	4035	4035	4035	4035	0
426	20230905	132800	47627945	4035	4035	4035	4035	33
427	20230905	132700	47494790	4035	4035	4035	4035	0
428	20230905	132600	47494790	4035	4035	4035	4035	0
429	20230905	132500	47494790	4035	4035	4035	4035	0
430	20230905	132400	47494790	4035	4035	4035	4035	200
431	20230905	132300	46687790	4035	4035	4035	4035	0
432	20230905	132200	46687790	4035	4035	4035	4035	10
433	20230905	132100	46647440	4030	4030	4030	4030	0
434	20230905	132000	46647440	4030	4030	4030	4030	0
435	20230905	131900	46647440	4030	4030	4030	4030	0
436	20230905	131800	46647440	4030	4030	4030	4030	0
437	20230905	131700	46647440	4030	4030	4030	4030	0
438	20230905	131600	46647440	4030	4030	4030	4030	10
439	20230905	131500	46607140	4035	4035	4035	4035	0
440	20230905	131400	46607140	4035	4035	4035	4035	0
441	20230905	131300	46607140	4035	4035	4035	4035	0
442	20230905	131200	46607140	4035	4035	4035	4035	0
443	20230905	131100	46607140	4035	4035	4035	4035	0
444	20230905	131000	46607140	4035	4035	4035	4035	502
445	20230905	130900	44581570	4030	4030	4030	4030	0
446	20230905	130800	44581570	4030	4030	4030	4030	0
447	20230905	130700	44581570	4030	4030	4030	4030	0
448	20230905	130600	44581570	4030	4030	4030	4030	0
449	20230905	130500	44581570	4030	4030	4030	4030	0
450	20230905	130400	44581570	4030	4030	4030	4030	0
451	20230905	130300	44581570	4030	4030	4030	4030	0
452	20230905	130200	44581570	4030	4030	4030	4030	0
453	20230905	130100	44581570	4030	4030	4030	4030	0
454	20230905	130000	44581570	4030	4030	4030	4030	0
455	20230905	125900	44581570	4030	4030	4030	4030	0
456	20230905	125800	44581570	4030	4030	4030	4030	0
457	20230905	125700	44581570	4030	4030	4030	4030	0
458	20230905	125600	44581570	4030	4030	4030	4030	0
459	20230905	125500	44581570	4030	4030	4030	4030	0
460	20230905	125400	44581570	4030	4030	4030	4030	0
461	20230905	125300	44581570	4030	4030	4030	4030	0
462	20230905	125200	44581570	4030	4030	4030	4030	0
463	20230905	125100	44581570	4030	4030	4030	4030	0
464	20230905	125000	44581570	4030	4030	4030	4030	0
465	20230905	124900	44581570	4030	4030	4030	4030	100
466	20230905	124800	44178570	4030	4030	4030	4030	10
467	20230905	124700	44138270	4025	4025	4025	4025	0
468	20230905	124600	44138270	4025	4025	4025	4025	0
469	20230905	124500	44138270	4025	4025	4025	4025	0
470	20230905	124400	44138270	4025	4025	4025	4025	0
471	20230905	124300	44138270	4025	4025	4025	4025	0
472	20230905	124200	44138270	4025	4025	4025	4025	0
473	20230905	124100	44138270	4025	4025	4025	4025	0
474	20230905	124000	44138270	4025	4025	4025	4025	0
475	20230905	123900	44138270	4025	4025	4025	4025	0
476	20230905	123800	44138270	4025	4025	4025	4025	0
477	20230905	123700	44138270	4025	4025	4025	4025	0
478	20230905	123600	44138270	4025	4025	4025	4025	0
479	20230905	123500	44138270	4025	4025	4025	4025	0
480	20230905	123400	44138270	4025	4025	4025	4025	0
481	20230905	123300	44138270	4025	4025	4025	4025	0
482	20230905	123200	44138270	4025	4025	4025	4025	0
483	20230905	123100	44138270	4025	4025	4025	4025	104
484	20230905	123000	43719670	4025	4025	4025	4025	0
485	20230905	122900	43719670	4025	4025	4025	4025	0
486	20230905	122800	43719670	4025	4025	4025	4025	0
487	20230905	122700	43719670	4025	4025	4025	4025	0
488	20230905	122600	43719670	4025	4030	4030	4025	150
489	20230905	122500	43115275	4035	4040	4040	4035	13
490	20230905	122400	43062770	4045	4045	4045	4045	0
491	20230905	122300	43062770	4045	4045	4045	4045	0
492	20230905	122200	43062770	4045	4045	4045	4045	2
493	20230905	122100	43054680	4050	4050	4050	4050	0
494	20230905	122000	43054680	4050	4050	4050	4050	0
495	20230905	121900	43054680	4050	4050	4050	4050	0
496	20230905	121800	43054680	4050	4050	4050	4050	0
497	20230905	121700	43054680	4050	4040	4050	4040	31
498	20230905	121600	42929430	4055	4055	4055	4055	0
499	20230905	121500	42929430	4055	4055	4055	4055	0
500	20230905	121400	42929430	4055	4055	4055	4055	0
501	20230905	121300	42929430	4055	4055	4055	4055	0
502	20230905	121200	42929430	4055	4055	4055	4055	0
503	20230905	121100	42929430	4055	4055	4055	4055	0
504	20230905	121000	42929430	4055	4055	4055	4055	0
505	20230905	120900	42929430	4055	4055	4055	4055	0
506	20230905	120800	42929430	4055	4055	4055	4055	0
507	20230905	120700	42929430	4055	4055	4055	4055	0
508	20230905	120600	42929430	4055	4055	4055	4055	0
509	20230905	120500	42929430	4055	4055	4055	4055	0
510	20230905	120400	42929430	4055	4055	4055	4055	0
511	20230905	120300	42929430	4055	4055	4055	4055	0
512	20230905	120200	42929430	4055	4055	4055	4055	0
513	20230905	120100	42929430	4055	4055	4055	4055	0
514	20230905	120000	42929430	4055	4055	4055	4055	0
515	20230905	115900	42929430	4055	4055	4055	4055	0
516	20230905	115800	42929430	4055	4055	4055	4055	0
517	20230905	115700	42929430	4055	4055	4055	4055	0
518	20230905	115600	42929430	4055	4055	4055	4055	0
519	20230905	115500	42929430	4055	4055	4055	4055	0
520	20230905	115400	42929430	4055	4055	4055	4055	30
521	20230905	115300	42807780	4040	4040	4040	4040	0
522	20230905	115200	42807780	4040	4040	4040	4040	0
523	20230905	115100	42807780	4040	4040	4040	4040	0
524	20230905	115000	42807780	4040	4040	4040	4040	0
525	20230905	114900	42807780	4040	4040	4040	4040	0
526	20230905	114800	42807780	4040	4040	4040	4040	0
527	20230905	114700	42807780	4040	4040	4040	4040	0
528	20230905	114600	42807780	4040	4050	4050	4040	479
529	20230905	114500	40872470	4050	4050	4050	4050	0
530	20230905	114400	40872470	4050	4050	4050	4050	0
531	20230905	114300	40872470	4050	4050	4050	4050	0
532	20230905	114200	40872470	4050	4050	4050	4050	0
533	20230905	114100	40872470	4050	4050	4050	4050	0
534	20230905	114000	40872470	4050	4050	4050	4050	0
535	20230905	113900	40872470	4050	4050	4050	4050	0
536	20230905	113800	40872470	4050	4050	4050	4050	0
537	20230905	113700	40872470	4050	4050	4050	4050	0
538	20230905	113600	40872470	4050	4050	4050	4050	0
539	20230905	113500	40872470	4050	4050	4050	4050	236
540	20230905	113400	39916670	4050	4050	4050	4050	0
541	20230905	113300	39916670	4050	4050	4050	4050	0
542	20230905	113200	39916670	4050	4050	4050	4050	0
543	20230905	113100	39916670	4050	4050	4050	4050	0
544	20230905	113000	39916670	4050	4050	4050	4050	0
545	20230905	112900	39916670	4050	4050	4050	4050	0
546	20230905	112800	39916670	4050	4050	4050	4050	0
547	20230905	112700	39916670	4050	4050	4050	4050	0
548	20230905	112600	39916670	4050	4050	4050	4050	0
549	20230905	112500	39916670	4050	4050	4050	4050	0
550	20230905	112400	39916670	4050	4050	4050	4050	0
551	20230905	112300	39916670	4050	4050	4050	4050	0
552	20230905	112200	39916670	4050	4050	4050	4050	0
553	20230905	112100	39916670	4050	4050	4050	4050	0
554	20230905	112000	39916670	4050	4050	4050	4050	0
555	20230905	111900	39916670	4050	4050	4050	4050	0
556	20230905	111800	39916670	4050	4050	4050	4050	0
557	20230905	111700	39916670	4050	4050	4050	4050	0
558	20230905	111600	39916670	4050	4050	4050	4050	0
559	20230905	111500	39916670	4050	4050	4050	4050	0
560	20230905	111400	39916670	4050	4050	4050	4050	0
561	20230905	111300	39916670	4050	4050	4050	4050	0
562	20230905	111200	39916670	4050	4050	4050	4050	0
563	20230905	111100	39916670	4050	4050	4050	4050	0
564	20230905	111000	39916670	4050	4050	4050	4050	236
565	20230905	110900	38960870	4055	4050	4055	4050	220
566	20230905	110800	38069270	4055	4055	4055	4055	0
567	20230905	110700	38069270	4055	4055	4055	4055	0
568	20230905	110600	38069270	4055	4055	4055	4055	0
569	20230905	110500	38069270	4055	4055	4055	4055	0
570	20230905	110400	38069270	4055	4060	4060	4055	57
571	20230905	110300	37838130	4070	4070	4070	4070	61
572	20230905	110200	37589860	4065	4065	4065	4065	50
573	20230905	110100	37386610	4055	4055	4055	4055	0
574	20230905	110000	37386610	4055	4055	4055	4055	0
575	20230905	105900	37386610	4055	4055	4055	4055	0
576	20230905	105800	37386610	4055	4055	4055	4055	0
577	20230905	105700	37386610	4055	4055	4055	4055	0
578	20230905	105600	37386610	4055	4055	4055	4055	2
579	20230905	105500	37378500	4060	4060	4060	4060	0
580	20230905	105400	37378500	4060	4060	4060	4060	0
581	20230905	105300	37378500	4060	4060	4060	4060	0
582	20230905	105200	37378500	4060	4060	4060	4060	0
583	20230905	105100	37378500	4060	4060	4060	4060	401
584	20230905	105000	35750440	4060	4060	4060	4060	0
585	20230905	104900	35750440	4060	4065	4065	4060	530
586	20230905	104800	33598625	4070	4070	4070	4070	0
587	20230905	104700	33598625	4070	4070	4070	4070	0
588	20230905	104600	33598625	4070	4070	4070	4070	0
589	20230905	104500	33598625	4070	4075	4075	4070	236
590	20230905	104400	32637005	4080	4080	4080	4080	0
591	20230905	104300	32637005	4080	4080	4080	4080	0
592	20230905	104200	32637005	4080	4080	4080	4080	0
593	20230905	104100	32637005	4080	4080	4080	4080	0
594	20230905	104000	32637005	4080	4080	4080	4080	0
595	20230905	103900	32637005	4080	4080	4080	4080	0
596	20230905	103800	32637005	4080	4080	4080	4080	0
597	20230905	103700	32637005	4080	4085	4085	4080	181
598	20230905	103600	31898465	4080	4080	4080	4080	0
599	20230905	103500	31898465	4080	4080	4080	4080	0
600	20230905	103400	31898465	4080	4080	4080	4080	0
601	20230905	103300	31898465	4080	4080	4080	4080	0
602	20230905	103200	31898465	4080	4080	4080	4080	0
603	20230905	103100	31898465	4080	4095	4095	4080	544
604	20230905	103000	29678930	4095	4090	4095	4090	14
605	20230905	102900	29621605	4080	4080	4080	4080	245
606	20230905	102800	28622005	4080	4080	4080	4080	0
607	20230905	102700	28622005	4080	4080	4080	4080	0
608	20230905	102600	28622005	4080	4080	4080	4080	0
609	20230905	102500	28622005	4080	4080	4080	4080	0
610	20230905	102400	28622005	4080	4080	4080	4080	0
611	20230905	102300	28622005	4080	4080	4080	4080	8
612	20230905	102200	28589365	4080	4080	4080	4080	0
613	20230905	102100	28589365	4080	4080	4080	4080	0
614	20230905	102000	28589365	4080	4080	4080	4080	237
615	20230905	101900	27622405	4080	4080	4080	4080	0
616	20230905	101800	27622405	4080	4080	4080	4080	0
617	20230905	101700	27622405	4080	4080	4080	4080	0
618	20230905	101600	27622405	4080	4080	4080	4080	0
619	20230905	101500	27622405	4080	4080	4080	4080	0
620	20230905	101400	27622405	4080	4080	4080	4080	0
621	20230905	101300	27622405	4080	4080	4080	4080	0
622	20230905	101200	27622405	4080	4080	4080	4080	0
623	20230905	101100	27622405	4080	4080	4080	4080	0
624	20230905	101000	27622405	4080	4080	4080	4080	0
625	20230905	100900	27622405	4080	4080	4080	4080	0
626	20230905	100800	27622405	4080	4080	4080	4080	0
627	20230905	100700	27622405	4080	4080	4080	4080	0
628	20230905	100600	27622405	4080	4080	4080	4080	0
629	20230905	100500	27622405	4080	4080	4080	4080	0
630	20230905	100400	27622405	4080	4080	4080	4080	0
631	20230905	100300	27622405	4080	4080	4080	4080	0
632	20230905	100200	27622405	4080	4080	4080	4080	0
633	20230905	100100	27622405	4080	4080	4080	4080	0
634	20230905	100000	27622405	4080	4080	4080	4080	0
635	20230905	095900	27622405	4080	4080	4080	4080	0
636	20230905	095800	27622405	4080	4080	4080	4080	0
637	20230905	095700	27622405	4080	4080	4080	4080	0
638	20230905	095600	27622405	4080	4080	4080	4080	0
639	20230905	095500	27622405	4080	4085	4085	4080	237
640	20230905	095400	26654330	4085	4085	4085	4085	0
641	20230905	095300	26654330	4085	4085	4085	4085	0
642	20230905	095200	26654330	4085	4085	4085	4085	0
643	20230905	095100	26654330	4085	4085	4085	4085	0
644	20230905	095000	26654330	4085	4110	4110	4085	368
645	20230905	094900	25149345	4110	4110	4110	4110	1
646	20230905	094800	25145235	4120	4120	4120	4120	0
647	20230905	094700	25145235	4120	4120	4120	4120	0
648	20230905	094600	25145235	4120	4120	4120	4120	0
649	20230905	094500	25145235	4120	4120	4120	4120	0
650	20230905	094400	25145235	4120	4120	4120	4120	0
651	20230905	094300	25145235	4120	4120	4120	4120	2
652	20230905	094200	25136995	4100	4100	4100	4100	0
653	20230905	094100	25136995	4100	4100	4100	4100	531
654	20230905	094000	22959895	4090	4100	4100	4090	200
655	20230905	093900	22141045	4105	4105	4105	4105	0
656	20230905	093800	22141045	4105	4105	4105	4105	0
657	20230905	093700	22141045	4105	4110	4110	4105	254
658	20230905	093600	21097615	4130	4130	4130	4130	0
659	20230905	093500	21097615	4130	4130	4130	4130	0
660	20230905	093400	21097615	4130	4130	4130	4130	0
661	20230905	093300	21097615	4130	4130	4130	4130	2
662	20230905	093200	21089355	4115	4115	4115	4115	0
663	20230905	093100	21089355	4115	4115	4115	4115	590
664	20230905	093000	18661505	4115	4120	4120	4115	795
665	20230905	092900	15390060	4135	4135	4135	4135	0
666	20230905	092800	15390060	4135	4135	4135	4135	1
667	20230905	092700	15385925	4135	4135	4135	4135	3
668	20230905	092600	15373520	4135	4135	4135	4135	0
669	20230905	092500	15373520	4135	4135	4135	4135	0
670	20230905	092400	15373520	4135	4150	4150	4135	31
671	20230905	092300	15245320	4130	4130	4130	4130	0
672	20230905	092200	15245320	4130	4130	4130	4130	0
673	20230905	092100	15245320	4130	4130	4130	4130	0
674	20230905	092000	15245320	4130	4130	4130	4130	440
675	20230905	091900	13428120	4125	4125	4125	4125	0
676	20230905	091800	13428120	4125	4120	4125	4120	232
677	20230905	091700	12471205	4120	4120	4120	4120	102
678	20230905	091600	12050965	4125	4125	4125	4125	43
679	20230905	091500	11873590	4125	4125	4125	4125	1
680	20230905	091400	11869465	4125	4150	4150	4125	41
681	20230905	091300	11700125	4155	4155	4155	4155	0
682	20230905	091200	11700125	4155	4165	4165	4155	530
683	20230905	091100	9497965	4170	4175	4175	4160	299
684	20230905	091000	8252375	4180	4180	4185	4165	398
685	20230905	090900	6591870	4185	4180	4190	4180	245
686	20230905	090800	5565590	4190	4165	4190	4150	217
687	20230905	090700	4659990	4165	4140	4170	4140	36
688	20230905	090600	4510425	4140	4120	4140	4115	119
689	20230905	090500	4018010	4120	4090	4120	4090	295
690	20230905	090400	2808390	4090	4080	4090	4080	305
691	20230905	090300	1563970	4075	4030	4075	4030	335
692	20230905	090200	201250	4025	4025	4025	4025	0
693	20230905	090100	201250	4025	4025	4025	4025	0
694	20230905	090000	201250	4025	4025	4025	4025	50