KissMeData/215480/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	201200	66414130	4030	4030	4030	4030	477
3	20230915	201100	66414130	4030	4030	4030	4030	0
4	20230915	201000	66414130	4030	4030	4030	4030	0
5	20230915	200900	66414130	4030	4030	4030	4030	0
6	20230915	200800	66414130	4030	4030	4030	4030	0
7	20230915	200700	66414130	4030	4030	4030	4030	0
8	20230915	200600	66414130	4030	4030	4030	4030	0
9	20230915	200500	66414130	4030	4030	4030	4030	0
10	20230915	200400	66414130	4030	4030	4030	4030	0
11	20230915	200300	66414130	4030	4030	4030	4030	0
12	20230915	200200	66414130	4030	4030	4030	4030	0
13	20230915	200100	66414130	4030	4030	4030	4030	0
14	20230915	200000	66414130	4030	4030	4030	4030	0
15	20230915	195900	66414130	4030	4030	4030	4030	0
16	20230915	195800	66414130	4030	4030	4030	4030	0
17	20230915	195700	66414130	4030	4030	4030	4030	0
18	20230915	195600	66414130	4030	4030	4030	4030	0
19	20230915	195500	66414130	4030	4030	4030	4030	0
20	20230915	195400	66414130	4030	4030	4030	4030	0
21	20230915	195300	66414130	4030	4030	4030	4030	0
22	20230915	195200	66414130	4030	4030	4030	4030	0
23	20230915	195100	66414130	4030	4030	4030	4030	0
24	20230915	195000	66414130	4030	4030	4030	4030	0
25	20230915	194900	66414130	4030	4030	4030	4030	0
26	20230915	194800	66414130	4030	4030	4030	4030	0
27	20230915	194700	66414130	4030	4030	4030	4030	0
28	20230915	194600	66414130	4030	4030	4030	4030	0
29	20230915	194500	66414130	4030	4030	4030	4030	0
30	20230915	194400	66414130	4030	4030	4030	4030	0
31	20230915	194300	66414130	4030	4030	4030	4030	0
32	20230915	194200	66414130	4030	4030	4030	4030	477
33	20230915	194100	66414130	4030	4030	4030	4030	0
34	20230915	194000	66414130	4030	4030	4030	4030	0
35	20230915	193900	66414130	4030	4030	4030	4030	0
36	20230915	193800	66414130	4030	4030	4030	4030	0
37	20230915	193700	66414130	4030	4030	4030	4030	0
38	20230915	193600	66414130	4030	4030	4030	4030	0
39	20230915	193500	66414130	4030	4030	4030	4030	0
40	20230915	193400	66414130	4030	4030	4030	4030	0
41	20230915	193300	66414130	4030	4030	4030	4030	0
42	20230915	193200	66414130	4030	4030	4030	4030	0
43	20230915	193100	66414130	4030	4030	4030	4030	0
44	20230915	193000	66414130	4030	4030	4030	4030	0
45	20230915	192900	66414130	4030	4030	4030	4030	0
46	20230915	192800	66414130	4030	4030	4030	4030	0
47	20230915	192700	66414130	4030	4030	4030	4030	0
48	20230915	192600	66414130	4030	4030	4030	4030	0
49	20230915	192500	66414130	4030	4030	4030	4030	0
50	20230915	192400	66414130	4030	4030	4030	4030	0
51	20230915	192300	66414130	4030	4030	4030	4030	0
52	20230915	192200	66414130	4030	4030	4030	4030	0
53	20230915	192100	66414130	4030	4030	4030	4030	0
54	20230915	192000	66414130	4030	4030	4030	4030	0
55	20230915	191900	66414130	4030	4030	4030	4030	0
56	20230915	191800	66414130	4030	4030	4030	4030	0
57	20230915	191700	66414130	4030	4030	4030	4030	0
58	20230915	191600	66414130	4030	4030	4030	4030	0
59	20230915	191500	66414130	4030	4030	4030	4030	0
60	20230915	191400	66414130	4030	4030	4030	4030	0
61	20230915	191300	66414130	4030	4030	4030	4030	0
62	20230915	191200	66414130	4030	4030	4030	4030	477
63	20230915	191100	66414130	4030	4030	4030	4030	0
64	20230915	191000	66414130	4030	4030	4030	4030	0
65	20230915	190900	66414130	4030	4030	4030	4030	0
66	20230915	190800	66414130	4030	4030	4030	4030	0
67	20230915	190700	66414130	4030	4030	4030	4030	0
68	20230915	190600	66414130	4030	4030	4030	4030	0
69	20230915	190500	66414130	4030	4030	4030	4030	0
70	20230915	190400	66414130	4030	4030	4030	4030	0
71	20230915	190300	66414130	4030	4030	4030	4030	0
72	20230915	190200	66414130	4030	4030	4030	4030	0
73	20230915	190100	66414130	4030	4030	4030	4030	0
74	20230915	190000	66414130	4030	4030	4030	4030	0
75	20230915	185900	66414130	4030	4030	4030	4030	0
76	20230915	185800	66414130	4030	4030	4030	4030	0
77	20230915	185700	66414130	4030	4030	4030	4030	0
78	20230915	185600	66414130	4030	4030	4030	4030	0
79	20230915	185500	66414130	4030	4030	4030	4030	0
80	20230915	185400	66414130	4030	4030	4030	4030	0
81	20230915	185300	66414130	4030	4030	4030	4030	0
82	20230915	185200	66414130	4030	4030	4030	4030	0
83	20230915	185100	66414130	4030	4030	4030	4030	0
84	20230915	185000	66414130	4030	4030	4030	4030	0
85	20230915	184900	66414130	4030	4030	4030	4030	0
86	20230915	184800	66414130	4030	4030	4030	4030	0
87	20230915	184700	66414130	4030	4030	4030	4030	0
88	20230915	184600	66414130	4030	4030	4030	4030	0
89	20230915	184500	66414130	4030	4030	4030	4030	0
90	20230915	184400	66414130	4030	4030	4030	4030	0
91	20230915	184300	66414130	4030	4030	4030	4030	0
92	20230915	184200	66414130	4030	4030	4030	4030	477
93	20230915	184100	66414130	4030	4030	4030	4030	0
94	20230915	184000	66414130	4030	4030	4030	4030	0
95	20230915	183900	66414130	4030	4030	4030	4030	0
96	20230915	183800	66414130	4030	4030	4030	4030	0
97	20230915	183700	66414130	4030	4030	4030	4030	0
98	20230915	183600	66414130	4030	4030	4030	4030	0
99	20230915	183500	66414130	4030	4030	4030	4030	0
100	20230915	183400	66414130	4030	4030	4030	4030	0
101	20230915	183300	66414130	4030	4030	4030	4030	0
102	20230915	183200	66414130	4030	4030	4030	4030	0
103	20230915	183100	66414130	4030	4030	4030	4030	0
104	20230915	183000	66414130	4030	4030	4030	4030	0
105	20230915	182900	66414130	4030	4030	4030	4030	0
106	20230915	182800	66414130	4030	4030	4030	4030	0
107	20230915	182700	66414130	4030	4030	4030	4030	0
108	20230915	182600	66414130	4030	4030	4030	4030	0
109	20230915	182500	66414130	4030	4030	4030	4030	0
110	20230915	182400	66414130	4030	4030	4030	4030	0
111	20230915	182300	66414130	4030	4030	4030	4030	0
112	20230915	182200	66414130	4030	4030	4030	4030	0
113	20230915	182100	66414130	4030	4030	4030	4030	0
114	20230915	182000	66414130	4030	4030	4030	4030	0
115	20230915	181900	66414130	4030	4030	4030	4030	0
116	20230915	181800	66414130	4030	4030	4030	4030	0
117	20230915	181700	66414130	4030	4030	4030	4030	0
118	20230915	181600	66414130	4030	4030	4030	4030	0
119	20230915	181500	66414130	4030	4030	4030	4030	0
120	20230915	181400	66414130	4030	4030	4030	4030	0
121	20230915	181300	66414130	4030	4030	4030	4030	0
122	20230915	181200	66414130	4030	4030	4030	4030	477
123	20230915	181100	66414130	4030	4030	4030	4030	0
124	20230915	181000	66414130	4030	4030	4030	4030	0
125	20230915	180900	66414130	4030	4030	4030	4030	0
126	20230915	180800	66414130	4030	4030	4030	4030	0
127	20230915	180700	66414130	4030	4030	4030	4030	0
128	20230915	180600	66414130	4030	4030	4030	4030	0
129	20230915	180500	66414130	4030	4030	4030	4030	0
130	20230915	180400	66414130	4030	4030	4030	4030	0
131	20230915	180300	66414130	4030	4030	4030	4030	0
132	20230915	180200	66414130	4030	4030	4030	4030	0
133	20230915	180100	66414130	4030	4030	4030	4030	0
134	20230915	180000	66414130	4030	4030	4030	4030	0
135	20230915	175900	66414130	4030	4030	4030	4030	0
136	20230915	175800	66414130	4030	4030	4030	4030	0
137	20230915	175700	66414130	4030	4030	4030	4030	0
138	20230915	175600	66414130	4030	4030	4030	4030	0
139	20230915	175500	66414130	4030	4030	4030	4030	0
140	20230915	175400	66414130	4030	4030	4030	4030	0
141	20230915	175300	66414130	4030	4030	4030	4030	0
142	20230915	175200	66414130	4030	4030	4030	4030	0
143	20230915	175100	66414130	4030	4030	4030	4030	0
144	20230915	175000	66414130	4030	4030	4030	4030	0
145	20230915	174900	66414130	4030	4030	4030	4030	0
146	20230915	174800	66414130	4030	4030	4030	4030	0
147	20230915	174700	66414130	4030	4030	4030	4030	0
148	20230915	174600	66414130	4030	4030	4030	4030	0
149	20230915	174500	66414130	4030	4030	4030	4030	0
150	20230915	174400	66414130	4030	4030	4030	4030	0
151	20230915	174300	66414130	4030	4030	4030	4030	0
152	20230915	174200	66414130	4030	4030	4030	4030	477
153	20230915	174100	66414130	4030	4030	4030	4030	0
154	20230915	174000	66414130	4030	4030	4030	4030	0
155	20230915	173900	66414130	4030	4030	4030	4030	0
156	20230915	173800	66414130	4030	4030	4030	4030	0
157	20230915	173700	66414130	4030	4030	4030	4030	0
158	20230915	173600	66414130	4030	4030	4030	4030	0
159	20230915	173500	66414130	4030	4030	4030	4030	0
160	20230915	173400	66414130	4030	4030	4030	4030	0
161	20230915	173300	66414130	4030	4030	4030	4030	0
162	20230915	173200	66414130	4030	4030	4030	4030	0
163	20230915	173100	66414130	4030	4030	4030	4030	0
164	20230915	173000	66414130	4030	4030	4030	4030	0
165	20230915	172900	66414130	4030	4030	4030	4030	0
166	20230915	172800	66414130	4030	4030	4030	4030	0
167	20230915	172700	66414130	4030	4030	4030	4030	0
168	20230915	172600	66414130	4030	4030	4030	4030	0
169	20230915	172500	66414130	4030	4030	4030	4030	0
170	20230915	172400	66414130	4030	4030	4030	4030	0
171	20230915	172300	66414130	4030	4030	4030	4030	0
172	20230915	172200	66414130	4030	4030	4030	4030	0
173	20230915	172100	66414130	4030	4030	4030	4030	0
174	20230915	172000	66414130	4030	4030	4030	4030	0
175	20230915	171900	66414130	4030	4030	4030	4030	0
176	20230915	171800	66414130	4030	4030	4030	4030	0
177	20230915	171700	66414130	4030	4030	4030	4030	0
178	20230915	171600	66414130	4030	4030	4030	4030	0
179	20230915	171500	66414130	4030	4030	4030	4030	0
180	20230915	171400	66414130	4030	4030	4030	4030	0
181	20230915	171300	66414130	4030	4030	4030	4030	0
182	20230915	171200	66414130	4030	4030	4030	4030	477
183	20230915	171100	66414130	4030	4030	4030	4030	0
184	20230915	171000	66414130	4030	4030	4030	4030	0
185	20230915	170900	66414130	4030	4030	4030	4030	0
186	20230915	170800	66414130	4030	4030	4030	4030	0
187	20230915	170700	66414130	4030	4030	4030	4030	0
188	20230915	170600	66414130	4030	4030	4030	4030	0
189	20230915	170500	66414130	4030	4030	4030	4030	0
190	20230915	170400	66414130	4030	4030	4030	4030	0
191	20230915	170300	66414130	4030	4030	4030	4030	0
192	20230915	170200	66414130	4030	4030	4030	4030	0
193	20230915	170100	66414130	4030	4030	4030	4030	0
194	20230915	170000	66414130	4030	4030	4030	4030	0
195	20230915	165900	66414130	4030	4030	4030	4030	0
196	20230915	165800	66414130	4030	4030	4030	4030	0
197	20230915	165700	66414130	4030	4030	4030	4030	0
198	20230915	165600	66414130	4030	4030	4030	4030	0
199	20230915	165500	66414130	4030	4030	4030	4030	0
200	20230915	165400	66414130	4030	4030	4030	4030	0
201	20230915	165300	66414130	4030	4030	4030	4030	0
202	20230915	165200	66414130	4030	4030	4030	4030	0
203	20230915	165100	66414130	4030	4030	4030	4030	0
204	20230915	165000	66414130	4030	4030	4030	4030	0
205	20230915	164900	66414130	4030	4030	4030	4030	0
206	20230915	164800	66414130	4030	4030	4030	4030	0
207	20230915	164700	66414130	4030	4030	4030	4030	0
208	20230915	164600	66414130	4030	4030	4030	4030	0
209	20230915	164500	66414130	4030	4030	4030	4030	0
210	20230915	164400	66414130	4030	4030	4030	4030	0
211	20230915	164300	66414130	4030	4030	4030	4030	0
212	20230915	164200	66414130	4030	4030	4030	4030	477
213	20230915	164100	66414130	4030	4030	4030	4030	0
214	20230915	164000	66414130	4030	4030	4030	4030	0
215	20230915	163900	66414130	4030	4030	4030	4030	0
216	20230915	163800	66414130	4030	4030	4030	4030	0
217	20230915	163700	66414130	4030	4030	4030	4030	0
218	20230915	163600	66414130	4030	4030	4030	4030	0
219	20230915	163500	66414130	4030	4030	4030	4030	0
220	20230915	163400	66414130	4030	4030	4030	4030	0
221	20230915	163300	66414130	4030	4030	4030	4030	0
222	20230915	163200	66414130	4030	4030	4030	4030	0
223	20230915	163100	66414130	4030	4030	4030	4030	0
224	20230915	163000	66414130	4030	4030	4030	4030	0
225	20230915	162900	66414130	4030	4030	4030	4030	0
226	20230915	162800	66414130	4030	4030	4030	4030	0
227	20230915	162700	66414130	4030	4030	4030	4030	0
228	20230915	162600	66414130	4030	4030	4030	4030	0
229	20230915	162500	66414130	4030	4030	4030	4030	0
230	20230915	162400	66414130	4030	4030	4030	4030	0
231	20230915	162300	66414130	4030	4030	4030	4030	0
232	20230915	162200	66414130	4030	4030	4030	4030	0
233	20230915	162100	66414130	4030	4030	4030	4030	0
234	20230915	162000	66414130	4030	4030	4030	4030	0
235	20230915	161900	66414130	4030	4030	4030	4030	0
236	20230915	161800	66414130	4030	4030	4030	4030	0
237	20230915	161700	66414130	4030	4030	4030	4030	0
238	20230915	161600	66414130	4030	4030	4030	4030	0
239	20230915	161500	66414130	4030	4030	4030	4030	0
240	20230915	161400	66414130	4030	4030	4030	4030	0
241	20230915	161300	66414130	4030	4030	4030	4030	0
242	20230915	161200	66414130	4030	4030	4030	4030	477
243	20230915	161100	66414130	4030	4030	4030	4030	0
244	20230915	161000	66414130	4030	4030	4030	4030	0
245	20230915	160900	66414130	4030	4030	4030	4030	0
246	20230915	160800	66414130	4030	4030	4030	4030	0
247	20230915	160700	66414130	4030	4030	4030	4030	0
248	20230915	160600	66414130	4030	4030	4030	4030	0
249	20230915	160500	66414130	4030	4030	4030	4030	0
250	20230915	160400	66414130	4030	4030	4030	4030	0
251	20230915	160300	66414130	4030	4030	4030	4030	0
252	20230915	160200	66414130	4030	4030	4030	4030	0
253	20230915	160100	66414130	4030	4030	4030	4030	0
254	20230915	160000	66414130	4030	4030	4030	4030	0
255	20230915	155900	66414130	4030	4030	4030	4030	0
256	20230915	155800	66414130	4030	4030	4030	4030	0
257	20230915	155700	66414130	4030	4030	4030	4030	0
258	20230915	155600	66414130	4030	4030	4030	4030	0
259	20230915	155500	66414130	4030	4030	4030	4030	0
260	20230915	155400	66414130	4030	4030	4030	4030	0
261	20230915	155300	66414130	4030	4030	4030	4030	0
262	20230915	155200	66414130	4030	4030	4030	4030	0
263	20230915	155100	66414130	4030	4030	4030	4030	0
264	20230915	155000	66414130	4030	4030	4030	4030	0
265	20230915	154900	66414130	4030	4030	4030	4030	0
266	20230915	154800	66414130	4030	4030	4030	4030	0
267	20230915	154700	66414130	4030	4030	4030	4030	0
268	20230915	154600	66414130	4030	4030	4030	4030	0
269	20230915	154500	66414130	4030	4030	4030	4030	0
270	20230915	154400	66414130	4030	4030	4030	4030	0
271	20230915	154300	66414130	4030	4030	4030	4030	0
272	20230915	154200	66414130	4030	4030	4030	4030	477
273	20230915	154100	66414130	4030	4030	4030	4030	0
274	20230915	154000	66414130	4030	4030	4030	4030	0
275	20230915	153900	66414130	4030	4030	4030	4030	0
276	20230915	153800	66414130	4030	4030	4030	4030	0
277	20230915	153700	66414130	4030	4030	4030	4030	0
278	20230915	153600	66414130	4030	4030	4030	4030	0
279	20230915	153500	66414130	4030	4030	4030	4030	0
280	20230915	153400	66414130	4030	4030	4030	4030	0
281	20230915	153300	66414130	4030	4030	4030	4030	0
282	20230915	153200	66414130	4030	4030	4030	4030	0
283	20230915	153100	66414130	4030	4030	4030	4030	0
284	20230915	153000	66414130	4030	4030	4030	4030	477
285	20230915	152900	64491820	4075	4075	4075	4075	0
286	20230915	152800	64491820	4075	4075	4075	4075	0
287	20230915	152700	64491820	4075	4075	4075	4075	0
288	20230915	152600	64491820	4075	4075	4075	4075	0
289	20230915	152500	64491820	4075	4075	4075	4075	0
290	20230915	152400	64491820	4075	4075	4075	4075	0
291	20230915	152300	64491820	4075	4075	4075	4075	0
292	20230915	152200	64491820	4075	4075	4075	4075	0
293	20230915	152100	64491820	4075	4075	4075	4075	0
294	20230915	152000	64491820	4075	4075	4075	4075	0
295	20230915	151900	64491820	4075	4075	4075	4075	12
296	20230915	151800	64442920	4070	4070	4070	4070	2
297	20230915	151700	64434780	4050	4050	4050	4050	0
298	20230915	151600	64434780	4050	4050	4050	4050	0
299	20230915	151500	64434780	4050	4050	4050	4050	0
300	20230915	151400	64434780	4050	4050	4050	4050	0
301	20230915	151300	64434780	4050	4050	4050	4050	0
302	20230915	151200	64434780	4050	4050	4050	4050	0
303	20230915	151100	64434780	4050	4050	4050	4050	0
304	20230915	151000	64434780	4050	4050	4050	4050	0
305	20230915	150900	64434780	4050	4050	4050	4050	0
306	20230915	150800	64434780	4050	4050	4050	4050	0
307	20230915	150700	64434780	4050	4050	4050	4050	0
308	20230915	150600	64434780	4050	4050	4050	4050	0
309	20230915	150500	64434780	4050	4050	4050	4050	0
310	20230915	150400	64434780	4050	4050	4050	4050	0
311	20230915	150300	64434780	4050	4050	4050	4050	0
312	20230915	150200	64434780	4050	4050	4050	4050	0
313	20230915	150100	64434780	4050	4065	4065	4050	12
314	20230915	150000	64386115	4090	4090	4090	4090	0
315	20230915	145900	64386115	4090	4090	4090	4090	53
316	20230915	145800	64169345	4090	4080	4090	4080	223
317	20230915	145700	63258575	4080	4080	4080	4080	0
318	20230915	145600	63258575	4080	4080	4080	4080	50
319	20230915	145500	63054575	4085	4085	4085	4085	310
320	20230915	145400	61788225	4090	4090	4090	4090	0
321	20230915	145300	61788225	4090	4090	4090	4090	0
322	20230915	145200	61788225	4090	4090	4090	4090	0
323	20230915	145100	61788225	4090	4090	4090	4090	70
324	20230915	145000	61501925	4085	4085	4085	4085	0
325	20230915	144900	61501925	4085	4085	4085	4085	0
326	20230915	144800	61501925	4085	4085	4085	4085	0
327	20230915	144700	61501925	4085	4085	4085	4085	0
328	20230915	144600	61501925	4085	4085	4085	4085	0
329	20230915	144500	61501925	4085	4085	4085	4085	0
330	20230915	144400	61501925	4085	4085	4085	4085	0
331	20230915	144300	61501925	4085	4085	4085	4085	0
332	20230915	144200	61501925	4085	4085	4085	4085	5
333	20230915	144100	61481500	4080	4080	4080	4080	0
334	20230915	144000	61481500	4080	4080	4080	4080	0
335	20230915	143900	61481500	4080	4080	4080	4080	0
336	20230915	143800	61481500	4080	4080	4080	4080	0
337	20230915	143700	61481500	4080	4080	4080	4080	0
338	20230915	143600	61481500	4080	4080	4080	4080	0
339	20230915	143500	61481500	4080	4080	4080	4080	0
340	20230915	143400	61481500	4080	4080	4080	4080	0
341	20230915	143300	61481500	4080	4080	4080	4080	0
342	20230915	143200	61481500	4080	4080	4080	4080	0
343	20230915	143100	61481500	4080	4080	4080	4080	25
344	20230915	143000	61379500	4080	4080	4080	4080	0
345	20230915	142900	61379500	4080	4080	4080	4080	0
346	20230915	142800	61379500	4080	4080	4080	4080	0
347	20230915	142700	61379500	4080	4080	4080	4080	0
348	20230915	142600	61379500	4080	4080	4080	4080	80
349	20230915	142500	61053100	4080	4080	4080	4080	0
350	20230915	142400	61053100	4080	4080	4080	4080	0
351	20230915	142300	61053100	4080	4080	4080	4080	14
352	20230915	142200	60995980	4080	4080	4080	4080	0
353	20230915	142100	60995980	4080	4080	4080	4080	0
354	20230915	142000	60995980	4080	4080	4080	4080	0
355	20230915	141900	60995980	4080	4080	4080	4080	18
356	20230915	141800	60922540	4080	4080	4080	4080	0
357	20230915	141700	60922540	4080	4080	4080	4080	0
358	20230915	141600	60922540	4080	4080	4080	4080	0
359	20230915	141500	60922540	4080	4080	4080	4080	0
360	20230915	141400	60922540	4080	4080	4080	4080	184
361	20230915	141300	60171820	4080	4080	4080	4080	0
362	20230915	141200	60171820	4080	4080	4080	4080	0
363	20230915	141100	60171820	4080	4080	4080	4080	0
364	20230915	141000	60171820	4080	4080	4080	4080	0
365	20230915	140900	60171820	4080	4080	4080	4080	0
366	20230915	140800	60171820	4080	4080	4080	4080	0
367	20230915	140700	60171820	4080	4080	4080	4080	0
368	20230915	140600	60171820	4080	4080	4080	4080	0
369	20230915	140500	60171820	4080	4080	4080	4080	324
370	20230915	140400	58849900	4080	4080	4080	4080	0
371	20230915	140300	58849900	4080	4080	4080	4080	148
372	20230915	140200	58246060	4080	4080	4080	4080	0
373	20230915	140100	58246060	4080	4080	4080	4080	3
374	20230915	140000	58233820	4085	4085	4085	4085	0
375	20230915	135900	58233820	4085	4085	4085	4085	0
376	20230915	135800	58233820	4085	4085	4085	4085	0
377	20230915	135700	58233820	4085	4085	4085	4085	0
378	20230915	135600	58233820	4085	4085	4085	4085	254
379	20230915	135500	57196230	4085	4085	4085	4085	209
380	20230915	135400	56342465	4085	4085	4085	4085	0
381	20230915	135300	56342465	4085	4085	4085	4085	0
382	20230915	135200	56342465	4085	4090	4090	4085	196
383	20230915	135100	55541700	4090	4090	4090	4090	0
384	20230915	135000	55541700	4090	4090	4090	4090	0
385	20230915	134900	55541700	4090	4090	4090	4090	0
386	20230915	134800	55541700	4090	4090	4090	4090	0
387	20230915	134700	55541700	4090	4090	4090	4090	119
388	20230915	134600	55054990	4090	4090	4090	4090	21
389	20230915	134500	54969100	4085	4085	4085	4085	7
390	20230915	134400	54940505	4090	4090	4090	4090	0
391	20230915	134300	54940505	4090	4090	4090	4090	0
392	20230915	134200	54940505	4090	4090	4090	4090	22
393	20230915	134100	54850525	4090	4090	4090	4090	0
394	20230915	134000	54850525	4090	4090	4090	4090	0
395	20230915	133900	54850525	4090	4090	4090	4090	0
396	20230915	133800	54850525	4090	4090	4090	4090	189
397	20230915	133700	54077515	4090	4090	4090	4090	0
398	20230915	133600	54077515	4090	4090	4090	4090	22
399	20230915	133500	53987535	4090	4090	4090	4090	0
400	20230915	133400	53987535	4090	4090	4090	4090	0
401	20230915	133300	53987535	4090	4090	4090	4090	0
402	20230915	133200	53987535	4090	4090	4090	4090	0
403	20230915	133100	53987535	4090	4090	4090	4090	22
404	20230915	133000	53897555	4090	4090	4090	4090	0
405	20230915	132900	53897555	4090	4090	4090	4090	263
406	20230915	132800	52821885	4090	4090	4090	4090	0
407	20230915	132700	52821885	4090	4090	4090	4090	0
408	20230915	132600	52821885	4090	4090	4090	4090	0
409	20230915	132500	52821885	4090	4090	4090	4090	0
410	20230915	132400	52821885	4090	4090	4090	4090	0
411	20230915	132300	52821885	4090	4090	4090	4090	0
412	20230915	132200	52821885	4090	4090	4090	4090	0
413	20230915	132100	52821885	4090	4090	4090	4090	0
414	20230915	132000	52821885	4090	4090	4090	4090	206
415	20230915	131900	51979345	4090	4090	4090	4090	1
416	20230915	131800	51975255	4090	4090	4090	4090	0
417	20230915	131700	51975255	4090	4090	4090	4090	0
418	20230915	131600	51975255	4090	4090	4090	4090	40
419	20230915	131500	51811655	4090	4090	4090	4090	3
420	20230915	131400	51799385	4095	4095	4095	4095	0
421	20230915	131300	51799385	4095	4095	4095	4095	0
422	20230915	131200	51799385	4095	4095	4095	4095	0
423	20230915	131100	51799385	4095	4095	4095	4095	293
424	20230915	131000	50599550	4095	4095	4095	4095	0
425	20230915	130900	50599550	4095	4095	4095	4095	0
426	20230915	130800	50599550	4095	4095	4095	4095	0
427	20230915	130700	50599550	4095	4095	4095	4095	0
428	20230915	130600	50599550	4095	4095	4095	4095	0
429	20230915	130500	50599550	4095	4095	4095	4095	0
430	20230915	130400	50599550	4095	4095	4095	4095	0
431	20230915	130300	50599550	4095	4095	4095	4095	0
432	20230915	130200	50599550	4095	4090	4095	4090	494
433	20230915	130100	48577735	4095	4095	4095	4095	0
434	20230915	130000	48577735	4095	4095	4095	4095	0
435	20230915	125900	48577735	4095	4095	4095	4095	0
436	20230915	125800	48577735	4095	4095	4095	4095	0
437	20230915	125700	48577735	4095	4095	4095	4095	0
438	20230915	125600	48577735	4095	4095	4095	4095	21
439	20230915	125500	48491740	4090	4090	4090	4090	0
440	20230915	125400	48491740	4090	4090	4090	4090	0
441	20230915	125300	48491740	4090	4090	4090	4090	5
442	20230915	125200	48471290	4090	4090	4090	4090	0
443	20230915	125100	48471290	4090	4090	4090	4090	0
444	20230915	125000	48471290	4090	4090	4090	4090	325
445	20230915	124900	47142040	4095	4095	4095	4095	0
446	20230915	124800	47142040	4095	4095	4095	4095	0
447	20230915	124700	47142040	4095	4095	4095	4095	0
448	20230915	124600	47142040	4095	4095	4095	4095	22
449	20230915	124500	47051950	4090	4090	4090	4090	0
450	20230915	124400	47051950	4090	4090	4090	4090	0
451	20230915	124300	47051950	4090	4090	4090	4090	0
452	20230915	124200	47051950	4090	4090	4090	4090	0
453	20230915	124100	47051950	4090	4090	4090	4090	0
454	20230915	124000	47051950	4090	4090	4090	4090	0
455	20230915	123900	47051950	4090	4090	4090	4090	0
456	20230915	123800	47051950	4090	4090	4090	4090	438
457	20230915	123700	45260530	4095	4095	4095	4095	0
458	20230915	123600	45260530	4095	4095	4095	4095	0
459	20230915	123500	45260530	4095	4095	4095	4095	141
460	20230915	123400	44683135	4095	4095	4095	4095	44
461	20230915	123300	44502955	4095	4095	4095	4095	0
462	20230915	123200	44502955	4095	4095	4095	4095	7
463	20230915	123100	44474290	4090	4090	4090	4090	20
464	20230915	123000	44392490	4095	4095	4095	4095	0
465	20230915	122900	44392490	4095	4095	4095	4095	0
466	20230915	122800	44392490	4095	4095	4095	4095	0
467	20230915	122700	44392490	4095	4095	4095	4095	0
468	20230915	122600	44392490	4095	4095	4095	4095	257
469	20230915	122500	43340075	4095	4095	4095	4095	0
470	20230915	122400	43340075	4095	4095	4095	4095	0
471	20230915	122300	43340075	4095	4095	4095	4095	0
472	20230915	122200	43340075	4095	4095	4095	4095	0
473	20230915	122100	43340075	4095	4095	4095	4095	266
474	20230915	122000	42250805	4090	4090	4090	4090	1
475	20230915	121900	42246715	4095	4095	4095	4095	0
476	20230915	121800	42246715	4095	4095	4095	4095	0
477	20230915	121700	42246715	4095	4095	4095	4095	191
478	20230915	121600	41464570	4095	4095	4095	4095	22
479	20230915	121500	41374480	4095	4095	4095	4095	0
480	20230915	121400	41374480	4095	4095	4095	4095	0
481	20230915	121300	41374480	4095	4095	4095	4095	0
482	20230915	121200	41374480	4095	4095	4095	4095	22
483	20230915	121100	41284390	4090	4090	4090	4090	0
484	20230915	121000	41284390	4090	4090	4090	4090	54
485	20230915	120900	41063530	4095	4095	4095	4095	0
486	20230915	120800	41063530	4095	4095	4095	4095	273
487	20230915	120700	39945595	4095	4095	4095	4095	0
488	20230915	120600	39945595	4095	4095	4095	4095	22
489	20230915	120500	39855505	4095	4095	4095	4095	0
490	20230915	120400	39855505	4095	4095	4095	4095	0
491	20230915	120300	39855505	4095	4095	4095	4095	78
492	20230915	120200	39536095	4095	4095	4095	4095	0
493	20230915	120100	39536095	4095	4095	4095	4095	22
494	20230915	120000	39446005	4090	4090	4090	4090	0
495	20230915	115900	39446005	4090	4090	4090	4090	0
496	20230915	115800	39446005	4090	4090	4090	4090	1
497	20230915	115700	39441915	4090	4090	4090	4090	13
498	20230915	115600	39388745	4090	4090	4095	4090	70
499	20230915	115500	39102125	4090	4090	4090	4090	1
500	20230915	115400	39098035	4090	4090	4090	4090	103
501	20230915	115300	38676765	4090	4090	4090	4090	0
502	20230915	115200	38676765	4090	4090	4090	4090	0
503	20230915	115100	38676765	4090	4090	4090	4090	0
504	20230915	115000	38676765	4090	4090	4090	4090	0
505	20230915	114900	38676765	4090	4090	4090	4090	1
506	20230915	114800	38672675	4090	4090	4090	4090	0
507	20230915	114700	38672675	4090	4090	4090	4090	0
508	20230915	114600	38672675	4090	4090	4090	4090	0
509	20230915	114500	38672675	4090	4090	4090	4090	0
510	20230915	114400	38672675	4090	4090	4090	4090	0
511	20230915	114300	38672675	4090	4090	4090	4090	1
512	20230915	114200	38668585	4090	4090	4090	4090	0
513	20230915	114100	38668585	4090	4090	4090	4090	0
514	20230915	114000	38668585	4090	4090	4090	4090	0
515	20230915	113900	38668585	4090	4090	4090	4090	261
516	20230915	113800	37601095	4090	4090	4090	4090	0
517	20230915	113700	37601095	4090	4090	4090	4090	0
518	20230915	113600	37601095	4090	4095	4095	4090	27
519	20230915	113500	37490555	4090	4090	4090	4090	0
520	20230915	113400	37490555	4090	4090	4090	4090	0
521	20230915	113300	37490555	4090	4090	4090	4090	0
522	20230915	113200	37490555	4090	4090	4090	4090	4
523	20230915	113100	37474195	4090	4090	4090	4090	2
524	20230915	113000	37466015	4085	4085	4085	4085	2
525	20230915	112900	37457845	4085	4085	4085	4085	0
526	20230915	112800	37457845	4085	4085	4085	4085	2
527	20230915	112700	37449675	4080	4080	4080	4080	0
528	20230915	112600	37449675	4080	4080	4080	4080	0
529	20230915	112500	37449675	4080	4080	4080	4080	0
530	20230915	112400	37449675	4080	4080	4080	4080	0
531	20230915	112300	37449675	4080	4080	4080	4080	40
532	20230915	112200	37286475	4080	4080	4080	4080	0
533	20230915	112100	37286475	4080	4080	4080	4080	22
534	20230915	112000	37196715	4080	4080	4080	4080	0
535	20230915	111900	37196715	4080	4080	4080	4080	0
536	20230915	111800	37196715	4080	4080	4080	4080	22
537	20230915	111700	37106955	4075	4080	4080	4075	61
538	20230915	111600	36858375	4075	4075	4075	4075	0
539	20230915	111500	36858375	4075	4075	4075	4075	0
540	20230915	111400	36858375	4075	4075	4075	4075	43
541	20230915	111300	36683150	4075	4075	4075	4075	0
542	20230915	111200	36683150	4075	4075	4075	4075	0
543	20230915	111100	36683150	4075	4075	4075	4075	22
544	20230915	111000	36593500	4065	4065	4065	4065	0
545	20230915	110900	36593500	4065	4065	4065	4065	0
546	20230915	110800	36593500	4065	4065	4065	4065	0
547	20230915	110700	36593500	4065	4065	4065	4065	0
548	20230915	110600	36593500	4065	4065	4065	4065	0
549	20230915	110500	36593500	4065	4065	4065	4065	46
550	20230915	110400	36406510	4065	4065	4065	4065	0
551	20230915	110300	36406510	4065	4065	4065	4065	0
552	20230915	110200	36406510	4065	4065	4065	4065	0
553	20230915	110100	36406510	4065	4065	4065	4065	22
554	20230915	110000	36317080	4065	4065	4065	4065	0
555	20230915	105900	36317080	4065	4065	4065	4065	0
556	20230915	105800	36317080	4065	4065	4065	4065	60
557	20230915	105700	36073180	4065	4065	4065	4065	0
558	20230915	105600	36073180	4065	4065	4065	4065	165
559	20230915	105500	35402455	4065	4065	4065	4065	0
560	20230915	105400	35402455	4065	4065	4065	4065	123
561	20230915	105300	34902460	4060	4060	4060	4060	7
562	20230915	105200	34874040	4055	4055	4055	4055	9
563	20230915	105100	34837545	4055	4055	4055	4055	0
564	20230915	105000	34837545	4055	4055	4055	4055	0
565	20230915	104900	34837545	4055	4055	4055	4055	0
566	20230915	104800	34837545	4055	4055	4055	4055	56
567	20230915	104700	34610465	4050	4050	4050	4050	205
568	20230915	104600	33780215	4050	4050	4050	4050	0
569	20230915	104500	33780215	4050	4050	4050	4050	103
570	20230915	104400	33363065	4050	4050	4050	4050	0
571	20230915	104300	33363065	4050	4050	4050	4050	0
572	20230915	104200	33363065	4050	4050	4050	4050	0
573	20230915	104100	33363065	4050	4050	4050	4050	19
574	20230915	104000	33286115	4050	4050	4050	4050	0
575	20230915	103900	33286115	4050	4050	4050	4050	5
576	20230915	103800	33265865	4050	4050	4050	4050	0
577	20230915	103700	33265865	4050	4050	4050	4050	0
578	20230915	103600	33265865	4050	4050	4050	4050	0
579	20230915	103500	33265865	4050	4050	4050	4050	0
580	20230915	103400	33265865	4050	4050	4050	4050	4
581	20230915	103300	33249665	4055	4055	4055	4055	132
582	20230915	103200	32714405	4055	4055	4055	4055	0
583	20230915	103100	32714405	4055	4055	4055	4055	0
584	20230915	103000	32714405	4055	4055	4055	4055	0
585	20230915	102900	32714405	4055	4055	4055	4055	0
586	20230915	102800	32714405	4055	4055	4055	4055	0
587	20230915	102700	32714405	4055	4055	4055	4055	0
588	20230915	102600	32714405	4055	4055	4055	4055	824
589	20230915	102500	29373085	4055	4055	4055	4055	0
590	20230915	102400	29373085	4055	4055	4055	4055	1
591	20230915	102300	29369030	4055	4055	4055	4055	0
592	20230915	102200	29369030	4055	4060	4060	4055	50
593	20230915	102100	29166170	4055	4055	4055	4055	0
594	20230915	102000	29166170	4055	4060	4060	4055	100
595	20230915	101900	28760560	4055	4055	4055	4055	0
596	20230915	101800	28760560	4055	4055	4055	4055	0
597	20230915	101700	28760560	4055	4055	4055	4055	0
598	20230915	101600	28760560	4055	4055	4055	4055	0
599	20230915	101500	28760560	4055	4060	4060	4055	60
600	20230915	101400	28517150	4055	4055	4055	4055	0
601	20230915	101300	28517150	4055	4055	4055	4055	0
602	20230915	101200	28517150	4055	4055	4055	4055	0
603	20230915	101100	28517150	4055	4055	4055	4055	0
604	20230915	101000	28517150	4055	4055	4055	4055	0
605	20230915	100900	28517150	4055	4060	4060	4055	125
606	20230915	100800	28009730	4065	4065	4065	4065	108
607	20230915	100700	27570710	4060	4060	4060	4060	15
608	20230915	100600	27509810	4060	4060	4060	4060	0
609	20230915	100500	27509810	4060	4060	4060	4060	0
610	20230915	100400	27509810	4060	4060	4060	4060	0
611	20230915	100300	27509810	4060	4060	4060	4060	0
612	20230915	100200	27509810	4060	4060	4060	4060	1
613	20230915	100100	27505750	4065	4065	4065	4065	0
614	20230915	100000	27505750	4065	4065	4065	4065	0
615	20230915	095900	27505750	4065	4065	4065	4065	0
616	20230915	095800	27505750	4065	4065	4065	4065	0
617	20230915	095700	27505750	4065	4065	4065	4065	0
618	20230915	095600	27505750	4065	4065	4065	4065	0
619	20230915	095500	27505750	4065	4065	4065	4065	0
620	20230915	095400	27505750	4065	4065	4065	4065	220
621	20230915	095300	26611450	4065	4065	4065	4065	0
622	20230915	095200	26611450	4065	4065	4065	4065	1
623	20230915	095100	26607385	4065	4065	4065	4065	21
624	20230915	095000	26522020	4055	4055	4055	4055	0
625	20230915	094900	26522020	4055	4055	4055	4055	0
626	20230915	094800	26522020	4055	4065	4065	4055	10
627	20230915	094700	26481420	4055	4055	4055	4055	0
628	20230915	094600	26481420	4055	4055	4055	4055	0
629	20230915	094500	26481420	4055	4055	4055	4055	0
630	20230915	094400	26481420	4055	4060	4060	4055	6
631	20230915	094300	26457075	4065	4075	4075	4065	1158
632	20230915	094200	21748810	4095	4095	4095	4095	0
633	20230915	094100	21748810	4095	4095	4095	4095	0
634	20230915	094000	21748810	4095	4095	4095	4095	0
635	20230915	093900	21748810	4095	4095	4095	4095	0
636	20230915	093800	21748810	4095	4095	4095	4095	0
637	20230915	093700	21748810	4095	4095	4095	4095	0
638	20230915	093600	21748810	4095	4090	4095	4090	219
639	20230915	093500	20852505	4095	4095	4095	4095	31
640	20230915	093400	20725560	4095	4095	4095	4095	0
641	20230915	093300	20725560	4095	4095	4095	4095	2
642	20230915	093200	20717370	4075	4090	4090	4075	392
643	20230915	093100	19118620	4095	4095	4095	4095	22
644	20230915	093000	19028530	4095	4095	4095	4095	0
645	20230915	092900	19028530	4095	4095	4095	4095	0
646	20230915	092800	19028530	4095	4095	4095	4095	37
647	20230915	092700	18877015	4095	4095	4095	4095	108
648	20230915	092600	18434755	4090	4095	4095	4090	72
649	20230915	092500	18140165	4095	4095	4095	4095	0
650	20230915	092400	18140165	4095	4095	4095	4095	23
651	20230915	092300	18045980	4100	4100	4100	4100	2
652	20230915	092200	18037780	4095	4100	4100	4095	100
653	20230915	092100	17628205	4100	4100	4100	4100	0
654	20230915	092000	17628205	4100	4100	4100	4100	0
655	20230915	091900	17628205	4100	4100	4100	4100	2
656	20230915	091800	17620005	4100	4100	4100	4100	129
657	20230915	091700	17091105	4100	4100	4100	4100	7
658	20230915	091600	17062405	4100	4100	4100	4100	7
659	20230915	091500	17033705	4100	4095	4100	4095	245
660	20230915	091400	16029525	4100	4100	4100	4100	7
661	20230915	091300	16000825	4105	4100	4105	4100	50
662	20230915	091200	15795695	4100	4100	4100	4100	48
663	20230915	091100	15598895	4100	4100	4100	4100	18
664	20230915	091000	15525095	4100	4100	4100	4100	204
665	20230915	090900	14688695	4100	4100	4100	4100	250
666	20230915	090800	13663695	4100	4100	4105	4100	2220
667	20230915	090700	4561455	4100	4100	4100	4100	96
668	20230915	090600	4167855	4100	4100	4100	4100	48
669	20230915	090500	3971055	4095	4095	4095	4095	110
670	20230915	090400	3520605	4100	4100	4100	4100	48
671	20230915	090300	3323805	4095	4095	4095	4095	94
672	20230915	090200	2938875	4095	4095	4095	4095	0
673	20230915	090100	2938875	4095	4095	4100	4095	163
674	20230915	090000	2271150	4095	4100	4100	4095	554