KissMeData/290520/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	203100	199524905	4375	4375	4375	4375	939
3	20230918	203000	199524905	4375	4375	4375	4375	0
4	20230918	202900	199524905	4375	4375	4375	4375	0
5	20230918	202800	199524905	4375	4375	4375	4375	0
6	20230918	202700	199524905	4375	4375	4375	4375	0
7	20230918	202600	199524905	4375	4375	4375	4375	0
8	20230918	202500	199524905	4375	4375	4375	4375	0
9	20230918	202400	199524905	4375	4375	4375	4375	0
10	20230918	202300	199524905	4375	4375	4375	4375	0
11	20230918	202200	199524905	4375	4375	4375	4375	0
12	20230918	202100	199524905	4375	4375	4375	4375	0
13	20230918	202000	199524905	4375	4375	4375	4375	0
14	20230918	201900	199524905	4375	4375	4375	4375	0
15	20230918	201800	199524905	4375	4375	4375	4375	0
16	20230918	201700	199524905	4375	4375	4375	4375	0
17	20230918	201600	199524905	4375	4375	4375	4375	0
18	20230918	201500	199524905	4375	4375	4375	4375	0
19	20230918	201400	199524905	4375	4375	4375	4375	0
20	20230918	201300	199524905	4375	4375	4375	4375	0
21	20230918	201200	199524905	4375	4375	4375	4375	0
22	20230918	201100	199524905	4375	4375	4375	4375	0
23	20230918	201000	199524905	4375	4375	4375	4375	0
24	20230918	200900	199524905	4375	4375	4375	4375	0
25	20230918	200800	199524905	4375	4375	4375	4375	0
26	20230918	200700	199524905	4375	4375	4375	4375	0
27	20230918	200600	199524905	4375	4375	4375	4375	0
28	20230918	200500	199524905	4375	4375	4375	4375	0
29	20230918	200400	199524905	4375	4375	4375	4375	0
30	20230918	200300	199524905	4375	4375	4375	4375	0
31	20230918	200200	199524905	4375	4375	4375	4375	0
32	20230918	200100	199524905	4375	4375	4375	4375	939
33	20230918	200000	199524905	4375	4375	4375	4375	0
34	20230918	195900	199524905	4375	4375	4375	4375	0
35	20230918	195800	199524905	4375	4375	4375	4375	0
36	20230918	195700	199524905	4375	4375	4375	4375	0
37	20230918	195600	199524905	4375	4375	4375	4375	0
38	20230918	195500	199524905	4375	4375	4375	4375	0
39	20230918	195400	199524905	4375	4375	4375	4375	0
40	20230918	195300	199524905	4375	4375	4375	4375	0
41	20230918	195200	199524905	4375	4375	4375	4375	0
42	20230918	195100	199524905	4375	4375	4375	4375	0
43	20230918	195000	199524905	4375	4375	4375	4375	0
44	20230918	194900	199524905	4375	4375	4375	4375	0
45	20230918	194800	199524905	4375	4375	4375	4375	0
46	20230918	194700	199524905	4375	4375	4375	4375	0
47	20230918	194600	199524905	4375	4375	4375	4375	0
48	20230918	194500	199524905	4375	4375	4375	4375	0
49	20230918	194400	199524905	4375	4375	4375	4375	0
50	20230918	194300	199524905	4375	4375	4375	4375	0
51	20230918	194200	199524905	4375	4375	4375	4375	0
52	20230918	194100	199524905	4375	4375	4375	4375	0
53	20230918	194000	199524905	4375	4375	4375	4375	0
54	20230918	193900	199524905	4375	4375	4375	4375	0
55	20230918	193800	199524905	4375	4375	4375	4375	0
56	20230918	193700	199524905	4375	4375	4375	4375	0
57	20230918	193600	199524905	4375	4375	4375	4375	0
58	20230918	193500	199524905	4375	4375	4375	4375	0
59	20230918	193400	199524905	4375	4375	4375	4375	0
60	20230918	193300	199524905	4375	4375	4375	4375	0
61	20230918	193200	199524905	4375	4375	4375	4375	0
62	20230918	193100	199524905	4375	4375	4375	4375	939
63	20230918	193000	199524905	4375	4375	4375	4375	0
64	20230918	192900	199524905	4375	4375	4375	4375	0
65	20230918	192800	199524905	4375	4375	4375	4375	0
66	20230918	192700	199524905	4375	4375	4375	4375	0
67	20230918	192600	199524905	4375	4375	4375	4375	0
68	20230918	192500	199524905	4375	4375	4375	4375	0
69	20230918	192400	199524905	4375	4375	4375	4375	0
70	20230918	192300	199524905	4375	4375	4375	4375	0
71	20230918	192200	199524905	4375	4375	4375	4375	0
72	20230918	192100	199524905	4375	4375	4375	4375	0
73	20230918	192000	199524905	4375	4375	4375	4375	0
74	20230918	191900	199524905	4375	4375	4375	4375	0
75	20230918	191800	199524905	4375	4375	4375	4375	0
76	20230918	191700	199524905	4375	4375	4375	4375	0
77	20230918	191600	199524905	4375	4375	4375	4375	0
78	20230918	191500	199524905	4375	4375	4375	4375	0
79	20230918	191400	199524905	4375	4375	4375	4375	0
80	20230918	191300	199524905	4375	4375	4375	4375	0
81	20230918	191200	199524905	4375	4375	4375	4375	0
82	20230918	191100	199524905	4375	4375	4375	4375	0
83	20230918	191000	199524905	4375	4375	4375	4375	0
84	20230918	190900	199524905	4375	4375	4375	4375	0
85	20230918	190800	199524905	4375	4375	4375	4375	0
86	20230918	190700	199524905	4375	4375	4375	4375	0
87	20230918	190600	199524905	4375	4375	4375	4375	0
88	20230918	190500	199524905	4375	4375	4375	4375	0
89	20230918	190400	199524905	4375	4375	4375	4375	0
90	20230918	190300	199524905	4375	4375	4375	4375	0
91	20230918	190200	199524905	4375	4375	4375	4375	0
92	20230918	190100	199524905	4375	4375	4375	4375	939
93	20230918	190000	199524905	4375	4375	4375	4375	0
94	20230918	185900	199524905	4375	4375	4375	4375	0
95	20230918	185800	199524905	4375	4375	4375	4375	0
96	20230918	185700	199524905	4375	4375	4375	4375	0
97	20230918	185600	199524905	4375	4375	4375	4375	0
98	20230918	185500	199524905	4375	4375	4375	4375	0
99	20230918	185400	199524905	4375	4375	4375	4375	0
100	20230918	185300	199524905	4375	4375	4375	4375	0
101	20230918	185200	199524905	4375	4375	4375	4375	0
102	20230918	185100	199524905	4375	4375	4375	4375	0
103	20230918	185000	199524905	4375	4375	4375	4375	0
104	20230918	184900	199524905	4375	4375	4375	4375	0
105	20230918	184800	199524905	4375	4375	4375	4375	0
106	20230918	184700	199524905	4375	4375	4375	4375	0
107	20230918	184600	199524905	4375	4375	4375	4375	0
108	20230918	184500	199524905	4375	4375	4375	4375	0
109	20230918	184400	199524905	4375	4375	4375	4375	0
110	20230918	184300	199524905	4375	4375	4375	4375	0
111	20230918	184200	199524905	4375	4375	4375	4375	0
112	20230918	184100	199524905	4375	4375	4375	4375	0
113	20230918	184000	199524905	4375	4375	4375	4375	0
114	20230918	183900	199524905	4375	4375	4375	4375	0
115	20230918	183800	199524905	4375	4375	4375	4375	0
116	20230918	183700	199524905	4375	4375	4375	4375	0
117	20230918	183600	199524905	4375	4375	4375	4375	0
118	20230918	183500	199524905	4375	4375	4375	4375	0
119	20230918	183400	199524905	4375	4375	4375	4375	0
120	20230918	183300	199524905	4375	4375	4375	4375	0
121	20230918	183200	199524905	4375	4375	4375	4375	0
122	20230918	183100	199524905	4375	4375	4375	4375	939
123	20230918	183000	199524905	4375	4375	4375	4375	0
124	20230918	182900	199524905	4375	4375	4375	4375	0
125	20230918	182800	199524905	4375	4375	4375	4375	0
126	20230918	182700	199524905	4375	4375	4375	4375	0
127	20230918	182600	199524905	4375	4375	4375	4375	0
128	20230918	182500	199524905	4375	4375	4375	4375	0
129	20230918	182400	199524905	4375	4375	4375	4375	0
130	20230918	182300	199524905	4375	4375	4375	4375	0
131	20230918	182200	199524905	4375	4375	4375	4375	0
132	20230918	182100	199524905	4375	4375	4375	4375	0
133	20230918	182000	199524905	4375	4375	4375	4375	0
134	20230918	181900	199524905	4375	4375	4375	4375	0
135	20230918	181800	199524905	4375	4375	4375	4375	0
136	20230918	181700	199524905	4375	4375	4375	4375	0
137	20230918	181600	199524905	4375	4375	4375	4375	0
138	20230918	181500	199524905	4375	4375	4375	4375	0
139	20230918	181400	199524905	4375	4375	4375	4375	0
140	20230918	181300	199524905	4375	4375	4375	4375	0
141	20230918	181200	199524905	4375	4375	4375	4375	0
142	20230918	181100	199524905	4375	4375	4375	4375	0
143	20230918	181000	199524905	4375	4375	4375	4375	0
144	20230918	180900	199524905	4375	4375	4375	4375	0
145	20230918	180800	199524905	4375	4375	4375	4375	0
146	20230918	180700	199524905	4375	4375	4375	4375	0
147	20230918	180600	199524905	4375	4375	4375	4375	0
148	20230918	180500	199524905	4375	4375	4375	4375	0
149	20230918	180400	199524905	4375	4375	4375	4375	0
150	20230918	180300	199524905	4375	4375	4375	4375	0
151	20230918	180200	199524905	4375	4375	4375	4375	0
152	20230918	180100	199524905	4375	4375	4375	4375	939
153	20230918	180000	199524905	4375	4375	4375	4375	0
154	20230918	175900	199524905	4375	4375	4375	4375	0
155	20230918	175800	199524905	4375	4375	4375	4375	0
156	20230918	175700	199524905	4375	4375	4375	4375	0
157	20230918	175600	199524905	4375	4375	4375	4375	0
158	20230918	175500	199524905	4375	4375	4375	4375	0
159	20230918	175400	199524905	4375	4375	4375	4375	0
160	20230918	175300	199524905	4375	4375	4375	4375	0
161	20230918	175200	199524905	4375	4375	4375	4375	0
162	20230918	175100	199524905	4375	4375	4375	4375	0
163	20230918	175000	199524905	4375	4375	4375	4375	0
164	20230918	174900	199524905	4375	4375	4375	4375	0
165	20230918	174800	199524905	4375	4375	4375	4375	0
166	20230918	174700	199524905	4375	4375	4375	4375	0
167	20230918	174600	199524905	4375	4375	4375	4375	0
168	20230918	174500	199524905	4375	4375	4375	4375	0
169	20230918	174400	199524905	4375	4375	4375	4375	0
170	20230918	174300	199524905	4375	4375	4375	4375	0
171	20230918	174200	199524905	4375	4375	4375	4375	0
172	20230918	174100	199524905	4375	4375	4375	4375	0
173	20230918	174000	199524905	4375	4375	4375	4375	0
174	20230918	173900	199524905	4375	4375	4375	4375	0
175	20230918	173800	199524905	4375	4375	4375	4375	0
176	20230918	173700	199524905	4375	4375	4375	4375	0
177	20230918	173600	199524905	4375	4375	4375	4375	0
178	20230918	173500	199524905	4375	4375	4375	4375	0
179	20230918	173400	199524905	4375	4375	4375	4375	0
180	20230918	173300	199524905	4375	4375	4375	4375	0
181	20230918	173200	199524905	4375	4375	4375	4375	0
182	20230918	173100	199524905	4375	4375	4375	4375	939
183	20230918	173000	199524905	4375	4375	4375	4375	0
184	20230918	172900	199524905	4375	4375	4375	4375	0
185	20230918	172800	199524905	4375	4375	4375	4375	0
186	20230918	172700	199524905	4375	4375	4375	4375	0
187	20230918	172600	199524905	4375	4375	4375	4375	0
188	20230918	172500	199524905	4375	4375	4375	4375	0
189	20230918	172400	199524905	4375	4375	4375	4375	0
190	20230918	172300	199524905	4375	4375	4375	4375	0
191	20230918	172200	199524905	4375	4375	4375	4375	0
192	20230918	172100	199524905	4375	4375	4375	4375	0
193	20230918	172000	199524905	4375	4375	4375	4375	0
194	20230918	171900	199524905	4375	4375	4375	4375	0
195	20230918	171800	199524905	4375	4375	4375	4375	0
196	20230918	171700	199524905	4375	4375	4375	4375	0
197	20230918	171600	199524905	4375	4375	4375	4375	0
198	20230918	171500	199524905	4375	4375	4375	4375	0
199	20230918	171400	199524905	4375	4375	4375	4375	0
200	20230918	171300	199524905	4375	4375	4375	4375	0
201	20230918	171200	199524905	4375	4375	4375	4375	0
202	20230918	171100	199524905	4375	4375	4375	4375	0
203	20230918	171000	199524905	4375	4375	4375	4375	0
204	20230918	170900	199524905	4375	4375	4375	4375	0
205	20230918	170800	199524905	4375	4375	4375	4375	0
206	20230918	170700	199524905	4375	4375	4375	4375	0
207	20230918	170600	199524905	4375	4375	4375	4375	0
208	20230918	170500	199524905	4375	4375	4375	4375	0
209	20230918	170400	199524905	4375	4375	4375	4375	0
210	20230918	170300	199524905	4375	4375	4375	4375	0
211	20230918	170200	199524905	4375	4375	4375	4375	0
212	20230918	170100	199524905	4375	4375	4375	4375	939
213	20230918	170000	199524905	4375	4375	4375	4375	0
214	20230918	165900	199524905	4375	4375	4375	4375	0
215	20230918	165800	199524905	4375	4375	4375	4375	0
216	20230918	165700	199524905	4375	4375	4375	4375	0
217	20230918	165600	199524905	4375	4375	4375	4375	0
218	20230918	165500	199524905	4375	4375	4375	4375	0
219	20230918	165400	199524905	4375	4375	4375	4375	0
220	20230918	165300	199524905	4375	4375	4375	4375	0
221	20230918	165200	199524905	4375	4375	4375	4375	0
222	20230918	165100	199524905	4375	4375	4375	4375	0
223	20230918	165000	199524905	4375	4375	4375	4375	0
224	20230918	164900	199524905	4375	4375	4375	4375	0
225	20230918	164800	199524905	4375	4375	4375	4375	0
226	20230918	164700	199524905	4375	4375	4375	4375	0
227	20230918	164600	199524905	4375	4375	4375	4375	0
228	20230918	164500	199524905	4375	4375	4375	4375	0
229	20230918	164400	199524905	4375	4375	4375	4375	0
230	20230918	164300	199524905	4375	4375	4375	4375	0
231	20230918	164200	199524905	4375	4375	4375	4375	0
232	20230918	164100	199524905	4375	4375	4375	4375	0
233	20230918	164000	199524905	4375	4375	4375	4375	0
234	20230918	163900	199524905	4375	4375	4375	4375	0
235	20230918	163800	199524905	4375	4375	4375	4375	0
236	20230918	163700	199524905	4375	4375	4375	4375	0
237	20230918	163600	199524905	4375	4375	4375	4375	0
238	20230918	163500	199524905	4375	4375	4375	4375	0
239	20230918	163400	199524905	4375	4375	4375	4375	0
240	20230918	163300	199524905	4375	4375	4375	4375	0
241	20230918	163200	199524905	4375	4375	4375	4375	0
242	20230918	163100	199524905	4375	4375	4375	4375	939
243	20230918	163000	199524905	4375	4375	4375	4375	0
244	20230918	162900	199524905	4375	4375	4375	4375	0
245	20230918	162800	199524905	4375	4375	4375	4375	0
246	20230918	162700	199524905	4375	4375	4375	4375	0
247	20230918	162600	199524905	4375	4375	4375	4375	0
248	20230918	162500	199524905	4375	4375	4375	4375	0
249	20230918	162400	199524905	4375	4375	4375	4375	0
250	20230918	162300	199524905	4375	4375	4375	4375	0
251	20230918	162200	199524905	4375	4375	4375	4375	0
252	20230918	162100	199524905	4375	4375	4375	4375	0
253	20230918	162000	199524905	4375	4375	4375	4375	0
254	20230918	161900	199524905	4375	4375	4375	4375	0
255	20230918	161800	199524905	4375	4375	4375	4375	0
256	20230918	161700	199524905	4375	4375	4375	4375	0
257	20230918	161600	199524905	4375	4375	4375	4375	0
258	20230918	161500	199524905	4375	4375	4375	4375	0
259	20230918	161400	199524905	4375	4375	4375	4375	0
260	20230918	161300	199524905	4375	4375	4375	4375	0
261	20230918	161200	199524905	4375	4375	4375	4375	0
262	20230918	161100	199524905	4375	4375	4375	4375	0
263	20230918	161000	199524905	4375	4375	4375	4375	0
264	20230918	160900	199524905	4375	4375	4375	4375	0
265	20230918	160800	199524905	4375	4375	4375	4375	0
266	20230918	160700	199524905	4375	4375	4375	4375	0
267	20230918	160600	199524905	4375	4375	4375	4375	0
268	20230918	160500	199524905	4375	4375	4375	4375	0
269	20230918	160400	199524905	4375	4375	4375	4375	0
270	20230918	160300	199524905	4375	4375	4375	4375	0
271	20230918	160200	199524905	4375	4375	4375	4375	0
272	20230918	160100	199524905	4375	4375	4375	4375	939
273	20230918	160000	199524905	4375	4375	4375	4375	0
274	20230918	155900	199524905	4375	4375	4375	4375	0
275	20230918	155800	199524905	4375	4375	4375	4375	0
276	20230918	155700	199524905	4375	4375	4375	4375	0
277	20230918	155600	199524905	4375	4375	4375	4375	0
278	20230918	155500	199524905	4375	4375	4375	4375	0
279	20230918	155400	199524905	4375	4375	4375	4375	0
280	20230918	155300	199524905	4375	4375	4375	4375	0
281	20230918	155200	199524905	4375	4375	4375	4375	0
282	20230918	155100	199524905	4375	4375	4375	4375	0
283	20230918	155000	199524905	4375	4375	4375	4375	0
284	20230918	154900	199524905	4375	4375	4375	4375	0
285	20230918	154800	199524905	4375	4375	4375	4375	0
286	20230918	154700	199524905	4375	4375	4375	4375	0
287	20230918	154600	199524905	4375	4375	4375	4375	0
288	20230918	154500	199524905	4375	4375	4375	4375	0
289	20230918	154400	199524905	4375	4375	4375	4375	0
290	20230918	154300	199524905	4375	4375	4375	4375	0
291	20230918	154200	199524905	4375	4375	4375	4375	0
292	20230918	154100	199524905	4375	4375	4375	4375	0
293	20230918	154000	199524905	4375	4375	4375	4375	0
294	20230918	153900	199524905	4375	4375	4375	4375	0
295	20230918	153800	199524905	4375	4375	4375	4375	0
296	20230918	153700	199524905	4375	4375	4375	4375	0
297	20230918	153600	199524905	4375	4375	4375	4375	0
298	20230918	153500	199524905	4375	4375	4375	4375	0
299	20230918	153400	199524905	4375	4375	4375	4375	0
300	20230918	153300	199524905	4375	4375	4375	4375	0
301	20230918	153200	199524905	4375	4375	4375	4375	0
302	20230918	153100	199524905	4375	4375	4375	4375	939
303	20230918	153000	199524905	4375	4375	4375	4375	939
304	20230918	152900	195416780	4375	4375	4375	4375	0
305	20230918	152800	195416780	4375	4375	4375	4375	0
306	20230918	152700	195416780	4375	4375	4375	4375	0
307	20230918	152600	195416780	4375	4375	4375	4375	0
308	20230918	152500	195416780	4375	4375	4375	4375	0
309	20230918	152400	195416780	4375	4375	4375	4375	0
310	20230918	152300	195416780	4375	4375	4375	4375	0
311	20230918	152200	195416780	4375	4375	4375	4375	0
312	20230918	152100	195416780	4375	4375	4375	4375	0
313	20230918	152000	195416780	4375	4375	4375	4375	0
314	20230918	151900	195416780	4375	4370	4375	4370	312
315	20230918	151800	194053330	4370	4370	4370	4370	0
316	20230918	151700	194053330	4370	4370	4370	4370	0
317	20230918	151600	194053330	4370	4370	4370	4370	8
318	20230918	151500	194018370	4370	4370	4370	4370	660
319	20230918	151400	191134170	4375	4375	4375	4375	0
320	20230918	151300	191134170	4375	4375	4375	4375	0
321	20230918	151200	191134170	4375	4375	4375	4375	62
322	20230918	151100	190862920	4370	4370	4370	4370	553
323	20230918	151000	188446310	4375	4375	4375	4370	181
324	20230918	150900	187654690	4375	4375	4375	4375	331
325	20230918	150800	186206565	4370	4370	4370	4370	0
326	20230918	150700	186206565	4370	4370	4370	4370	1
327	20230918	150600	186202195	4370	4370	4370	4370	0
328	20230918	150500	186202195	4370	4370	4370	4370	0
329	20230918	150400	186202195	4370	4370	4370	4370	20
330	20230918	150300	186114795	4370	4370	4370	4370	0
331	20230918	150200	186114795	4370	4375	4375	4370	563
332	20230918	150100	183654170	4375	4375	4375	4375	0
333	20230918	150000	183654170	4375	4375	4375	4375	0
334	20230918	145900	183654170	4375	4375	4375	4375	0
335	20230918	145800	183654170	4375	4375	4375	4375	0
336	20230918	145700	183654170	4375	4375	4375	4375	0
337	20230918	145600	183654170	4375	4375	4375	4375	10
338	20230918	145500	183610420	4375	4375	4375	4375	0
339	20230918	145400	183610420	4375	4375	4375	4375	0
340	20230918	145300	183610420	4375	4375	4375	4375	0
341	20230918	145200	183610420	4375	4375	4375	4375	10
342	20230918	145100	183566670	4370	4370	4370	4370	1
343	20230918	145000	183562300	4370	4370	4370	4370	1
344	20230918	144900	183557930	4370	4370	4370	4370	51
345	20230918	144800	183335060	4375	4375	4375	4375	0
346	20230918	144700	183335060	4375	4375	4375	4375	0
347	20230918	144600	183335060	4375	4375	4375	4375	0
348	20230918	144500	183335060	4375	4375	4375	4375	0
349	20230918	144400	183335060	4375	4375	4375	4375	0
350	20230918	144300	183335060	4375	4375	4375	4375	0
351	20230918	144200	183335060	4375	4375	4375	4375	0
352	20230918	144100	183335060	4375	4370	4375	4370	9
353	20230918	144000	183295720	4370	4370	4370	4370	200
354	20230918	143900	182421720	4370	4370	4370	4370	0
355	20230918	143800	182421720	4370	4370	4370	4370	0
356	20230918	143700	182421720	4370	4370	4370	4370	0
357	20230918	143600	182421720	4370	4370	4370	4370	0
358	20230918	143500	182421720	4370	4370	4370	4370	0
359	20230918	143400	182421720	4370	4370	4370	4370	0
360	20230918	143300	182421720	4370	4370	4370	4370	0
361	20230918	143200	182421720	4370	4370	4370	4370	0
362	20230918	143100	182421720	4370	4370	4370	4370	10
363	20230918	143000	182378020	4370	4370	4370	4370	0
364	20230918	142900	182378020	4370	4370	4370	4370	0
365	20230918	142800	182378020	4370	4370	4370	4370	0
366	20230918	142700	182378020	4370	4370	4370	4370	0
367	20230918	142600	182378020	4370	4370	4370	4370	5
368	20230918	142500	182356170	4380	4380	4380	4380	0
369	20230918	142400	182356170	4380	4380	4380	4380	0
370	20230918	142300	182356170	4380	4380	4380	4380	0
371	20230918	142200	182356170	4380	4380	4380	4380	0
372	20230918	142100	182356170	4380	4380	4380	4380	0
373	20230918	142000	182356170	4380	4380	4380	4380	0
374	20230918	141900	182356170	4380	4380	4380	4380	1
375	20230918	141800	182351790	4380	4380	4380	4380	20
376	20230918	141700	182264190	4380	4380	4380	4380	4
377	20230918	141600	182246670	4370	4370	4370	4370	0
378	20230918	141500	182246670	4370	4370	4370	4370	0
379	20230918	141400	182246670	4370	4370	4370	4370	10
380	20230918	141300	182202970	4370	4370	4370	4370	0
381	20230918	141200	182202970	4370	4370	4370	4370	0
382	20230918	141100	182202970	4370	4370	4370	4370	0
383	20230918	141000	182202970	4370	4370	4370	4370	0
384	20230918	140900	182202970	4370	4370	4370	4370	0
385	20230918	140800	182202970	4370	4370	4370	4370	0
386	20230918	140700	182202970	4370	4370	4370	4370	0
387	20230918	140600	182202970	4370	4370	4370	4370	0
388	20230918	140500	182202970	4370	4370	4370	4370	0
389	20230918	140400	182202970	4370	4370	4370	4370	0
390	20230918	140300	182202970	4370	4370	4370	4370	0
391	20230918	140200	182202970	4370	4370	4370	4370	0
392	20230918	140100	182202970	4370	4370	4370	4370	0
393	20230918	140000	182202970	4370	4370	4370	4370	14
394	20230918	135900	182141790	4360	4360	4360	4360	0
395	20230918	135800	182141790	4360	4360	4360	4360	0
396	20230918	135700	182141790	4360	4360	4360	4360	0
397	20230918	135600	182141790	4360	4360	4360	4360	0
398	20230918	135500	182141790	4360	4360	4360	4360	0
399	20230918	135400	182141790	4360	4360	4360	4360	0
400	20230918	135300	182141790	4360	4360	4360	4360	0
401	20230918	135200	182141790	4360	4370	4370	4360	194
402	20230918	135100	181294530	4370	4370	4370	4370	6
403	20230918	135000	181268310	4365	4365	4365	4365	0
404	20230918	134900	181268310	4365	4365	4365	4365	0
405	20230918	134800	181268310	4365	4365	4365	4365	0
406	20230918	134700	181268310	4365	4365	4365	4365	0
407	20230918	134600	181268310	4365	4365	4365	4365	0
408	20230918	134500	181268310	4365	4365	4365	4365	0
409	20230918	134400	181268310	4365	4365	4365	4365	0
410	20230918	134300	181268310	4365	4365	4365	4365	0
411	20230918	134200	181268310	4365	4365	4365	4365	0
412	20230918	134100	181268310	4365	4365	4365	4365	0
413	20230918	134000	181268310	4365	4365	4365	4365	0
414	20230918	133900	181268310	4365	4365	4365	4365	0
415	20230918	133800	181268310	4365	4365	4365	4365	0
416	20230918	133700	181268310	4365	4365	4365	4365	0
417	20230918	133600	181268310	4365	4365	4365	4365	0
418	20230918	133500	181268310	4365	4375	4375	4365	31
419	20230918	133400	181132785	4395	4370	4395	4370	2
420	20230918	133300	181124020	4360	4360	4360	4360	250
421	20230918	133200	180034020	4360	4360	4360	4355	812
422	20230918	133100	176493770	4360	4360	4360	4360	375
423	20230918	133000	174858770	4360	4360	4360	4360	35
424	20230918	132900	174706170	4360	4360	4360	4360	207
425	20230918	132800	173803650	4365	4365	4365	4365	0
426	20230918	132700	173803650	4365	4365	4365	4365	0
427	20230918	132600	173803650	4365	4365	4365	4365	0
428	20230918	132500	173803650	4365	4365	4365	4365	0
429	20230918	132400	173803650	4365	4365	4365	4365	0
430	20230918	132300	173803650	4365	4365	4365	4365	0
431	20230918	132200	173803650	4365	4365	4365	4365	0
432	20230918	132100	173803650	4365	4365	4365	4365	0
433	20230918	132000	173803650	4365	4360	4365	4360	519
434	20230918	131900	171538310	4365	4365	4365	4365	170
435	20230918	131800	170796260	4365	4365	4365	4365	0
436	20230918	131700	170796260	4365	4365	4365	4365	0
437	20230918	131600	170796260	4365	4370	4370	4365	873
438	20230918	131500	166981610	4370	4370	4370	4370	0
439	20230918	131400	166981610	4370	4370	4370	4370	0
440	20230918	131300	166981610	4370	4370	4370	4370	0
441	20230918	131200	166981610	4370	4375	4375	4370	122
442	20230918	131100	166448360	4375	4375	4375	4375	0
443	20230918	131000	166448360	4375	4375	4375	4375	0
444	20230918	130900	166448360	4375	4375	4375	4375	0
445	20230918	130800	166448360	4375	4375	4375	4375	0
446	20230918	130700	166448360	4375	4375	4375	4375	26
447	20230918	130600	166334610	4375	4375	4375	4375	0
448	20230918	130500	166334610	4375	4375	4375	4375	0
449	20230918	130400	166334610	4375	4375	4375	4375	67
450	20230918	130300	166041485	4370	4370	4370	4370	0
451	20230918	130200	166041485	4370	4370	4370	4370	0
452	20230918	130100	166041485	4370	4370	4370	4370	0
453	20230918	130000	166041485	4370	4370	4370	4370	0
454	20230918	125900	166041485	4370	4370	4370	4370	0
455	20230918	125800	166041485	4370	4370	4370	4370	0
456	20230918	125700	166041485	4370	4370	4370	4370	3
457	20230918	125600	166028375	4375	4375	4375	4375	0
458	20230918	125500	166028375	4375	4375	4375	4375	0
459	20230918	125400	166028375	4375	4375	4375	4375	91
460	20230918	125300	165630250	4380	4380	4380	4380	0
461	20230918	125200	165630250	4380	4380	4380	4380	0
462	20230918	125100	165630250	4380	4380	4380	4380	0
463	20230918	125000	165630250	4380	4380	4380	4380	1
464	20230918	124900	165625870	4375	4375	4375	4375	0
465	20230918	124800	165625870	4375	4375	4375	4375	0
466	20230918	124700	165625870	4375	4375	4375	4375	0
467	20230918	124600	165625870	4375	4375	4375	4375	0
468	20230918	124500	165625870	4375	4375	4375	4375	0
469	20230918	124400	165625870	4375	4375	4375	4375	0
470	20230918	124300	165625870	4375	4375	4375	4375	0
471	20230918	124200	165625870	4375	4375	4375	4375	0
472	20230918	124100	165625870	4375	4375	4375	4375	0
473	20230918	124000	165625870	4375	4375	4375	4375	306
474	20230918	123900	164287120	4370	4370	4370	4370	0
475	20230918	123800	164287120	4370	4370	4370	4370	0
476	20230918	123700	164287120	4370	4370	4370	4370	0
477	20230918	123600	164287120	4370	4370	4370	4370	0
478	20230918	123500	164287120	4370	4370	4370	4370	0
479	20230918	123400	164287120	4370	4370	4370	4370	0
480	20230918	123300	164287120	4370	4370	4370	4370	0
481	20230918	123200	164287120	4370	4380	4380	4370	1000
482	20230918	123100	159913850	4390	4390	4390	4390	0
483	20230918	123000	159913850	4390	4390	4390	4390	0
484	20230918	122900	159913850	4390	4390	4390	4390	0
485	20230918	122800	159913850	4390	4390	4390	4390	0
486	20230918	122700	159913850	4390	4390	4390	4390	1000
487	20230918	122600	155523850	4370	4370	4370	4370	0
488	20230918	122500	155523850	4370	4370	4370	4370	8
489	20230918	122400	155488890	4375	4375	4375	4375	0
490	20230918	122300	155488890	4375	4375	4375	4375	0
491	20230918	122200	155488890	4375	4375	4375	4370	900
492	20230918	122100	151551860	4385	4385	4385	4385	0
493	20230918	122000	151551860	4385	4375	4385	4375	101
494	20230918	121900	151109975	4375	4375	4375	4375	428
495	20230918	121800	149237475	4370	4370	4370	4370	0
496	20230918	121700	149237475	4370	4370	4370	4370	0
497	20230918	121600	149237475	4370	4370	4370	4370	0
498	20230918	121500	149237475	4370	4370	4370	4370	0
499	20230918	121400	149237475	4370	4370	4370	4370	10
500	20230918	121300	149193775	4370	4370	4370	4370	0
501	20230918	121200	149193775	4370	4370	4370	4370	0
502	20230918	121100	149193775	4370	4370	4370	4370	251
503	20230918	121000	148096905	4370	4380	4380	4370	609
504	20230918	120900	145429885	4380	4385	4385	4380	708
505	20230918	120800	142325430	4385	4385	4385	4385	10
506	20230918	120700	142281580	4390	4390	4390	4390	0
507	20230918	120600	142281580	4390	4390	4390	4390	10
508	20230918	120500	142237680	4400	4400	4400	4400	0
509	20230918	120400	142237680	4400	4400	4400	4400	0
510	20230918	120300	142237680	4400	4400	4400	4400	0
511	20230918	120200	142237680	4400	4400	4400	4400	0
512	20230918	120100	142237680	4400	4400	4400	4400	0
513	20230918	120000	142237680	4400	4400	4400	4400	0
514	20230918	115900	142237680	4400	4400	4400	4400	0
515	20230918	115800	142237680	4400	4400	4400	4400	0
516	20230918	115700	142237680	4400	4400	4400	4400	0
517	20230918	115600	142237680	4400	4400	4400	4400	0
518	20230918	115500	142237680	4400	4400	4400	4400	0
519	20230918	115400	142237680	4400	4400	4400	4400	0
520	20230918	115300	142237680	4400	4400	4400	4400	0
521	20230918	115200	142237680	4400	4400	4400	4400	0
522	20230918	115100	142237680	4400	4400	4400	4400	0
523	20230918	115000	142237680	4400	4400	4400	4400	12
524	20230918	114900	142184880	4400	4400	4400	4400	0
525	20230918	114800	142184880	4400	4400	4400	4400	0
526	20230918	114700	142184880	4400	4400	4400	4400	0
527	20230918	114600	142184880	4400	4400	4400	4400	8
528	20230918	114500	142149680	4400	4400	4400	4400	0
529	20230918	114400	142149680	4400	4400	4400	4400	0
530	20230918	114300	142149680	4400	4400	4400	4400	0
531	20230918	114200	142149680	4400	4400	4400	4400	0
532	20230918	114100	142149680	4400	4400	4400	4400	0
533	20230918	114000	142149680	4400	4400	4400	4400	0
534	20230918	113900	142149680	4400	4400	4400	4400	0
535	20230918	113800	142149680	4400	4400	4400	4400	200
536	20230918	113700	141269680	4395	4395	4395	4395	0
537	20230918	113600	141269680	4395	4395	4395	4395	0
538	20230918	113500	141269680	4395	4395	4395	4395	0
539	20230918	113400	141269680	4395	4395	4395	4395	0
540	20230918	113300	141269680	4395	4395	4395	4395	0
541	20230918	113200	141269680	4395	4430	4430	4395	2301
542	20230918	113100	131150605	4400	4405	4405	4400	333
543	20230918	113000	129684965	4410	4410	4410	4410	0
544	20230918	112900	129684965	4410	4420	4420	4410	115
545	20230918	112800	129176745	4435	4435	4435	4435	0
546	20230918	112700	129176745	4435	4435	4435	4435	0
547	20230918	112600	129176745	4435	4435	4435	4435	0
548	20230918	112500	129176745	4435	4435	4435	4435	0
549	20230918	112400	129176745	4435	4430	4435	4430	9
550	20230918	112300	129136855	4410	4410	4410	4410	0
551	20230918	112200	129136855	4410	4410	4410	4410	0
552	20230918	112100	129136855	4410	4410	4410	4410	0
553	20230918	112000	129136855	4410	4410	4410	4410	0
554	20230918	111900	129136855	4410	4410	4410	4410	0
555	20230918	111800	129136855	4410	4410	4410	4410	0
556	20230918	111700	129136855	4410	4410	4410	4410	0
557	20230918	111600	129136855	4410	4410	4410	4410	0
558	20230918	111500	129136855	4410	4410	4410	4410	0
559	20230918	111400	129136855	4410	4410	4410	4410	0
560	20230918	111300	129136855	4410	4410	4410	4410	15
561	20230918	111200	129070705	4420	4420	4420	4420	0
562	20230918	111100	129070705	4420	4420	4420	4420	0
563	20230918	111000	129070705	4420	4420	4420	4420	1
564	20230918	110900	129066285	4415	4415	4415	4415	1
565	20230918	110800	129061870	4395	4395	4395	4395	0
566	20230918	110700	129061870	4395	4395	4395	4395	0
567	20230918	110600	129061870	4395	4395	4395	4385	260
568	20230918	110500	127921220	4385	4385	4385	4385	0
569	20230918	110400	127921220	4385	4385	4385	4385	0
570	20230918	110300	127921220	4385	4385	4385	4385	0
571	20230918	110200	127921220	4385	4385	4385	4385	0
572	20230918	110100	127921220	4385	4385	4385	4385	0
573	20230918	110000	127921220	4385	4385	4385	4385	349
574	20230918	105900	126390855	4385	4385	4385	4385	0
575	20230918	105800	126390855	4385	4385	4385	4385	51
576	20230918	105700	126167220	4385	4390	4390	4385	503
577	20230918	105600	123961550	4380	4380	4380	4380	9
578	20230918	105500	123922130	4390	4395	4395	4385	126
579	20230918	105400	123369025	4400	4405	4405	4400	134
580	20230918	105300	122778975	4400	4390	4400	4390	1133
581	20230918	105200	117804985	4390	4390	4390	4390	1
582	20230918	105100	117800595	4390	4390	4390	4390	1
583	20230918	105000	117796205	4380	4380	4380	4380	0
584	20230918	104900	117796205	4380	4380	4380	4380	0
585	20230918	104800	117796205	4380	4380	4380	4380	0
586	20230918	104700	117796205	4380	4375	4380	4375	791
587	20230918	104600	114332080	4365	4365	4365	4365	0
588	20230918	104500	114332080	4365	4365	4365	4365	0
589	20230918	104400	114332080	4365	4365	4365	4365	0
590	20230918	104300	114332080	4365	4370	4370	4365	2616
591	20230918	104200	102903155	4370	4380	4380	4370	913
592	20230918	104100	98908820	4380	4380	4380	4380	0
593	20230918	104000	98908820	4380	4380	4380	4380	0
594	20230918	103900	98908820	4380	4380	4380	4380	0
595	20230918	103800	98908820	4380	4380	4380	4380	112
596	20230918	103700	98418260	4380	4380	4380	4380	22
597	20230918	103600	98321900	4380	4385	4385	4380	904
598	20230918	103500	94362200	4385	4390	4390	4385	558
599	20230918	103400	91912615	4395	4400	4400	4395	111
600	20230918	103300	91424620	4400	4420	4420	4400	28
601	20230918	103200	91301400	4400	4415	4415	4400	1643
602	20230918	103100	84060250	4415	4420	4420	4415	1257
603	20230918	103000	78509590	4420	4420	4420	4420	0
604	20230918	102900	78509590	4420	4420	4420	4420	0
605	20230918	102800	78509590	4420	4420	4420	4420	0
606	20230918	102700	78509590	4420	4420	4420	4420	1
607	20230918	102600	78505170	4420	4420	4420	4420	0
608	20230918	102500	78505170	4420	4420	4420	4420	1
609	20230918	102400	78500750	4420	4420	4420	4420	20
610	20230918	102300	78412350	4420	4420	4420	4420	20
611	20230918	102200	78323950	4420	4420	4420	4420	544
612	20230918	102100	75919470	4420	4420	4420	4420	3
613	20230918	102000	75906210	4420	4420	4420	4420	100
614	20230918	101900	75464210	4420	4420	4420	4420	0
615	20230918	101800	75464210	4420	4420	4420	4420	100
616	20230918	101700	75022210	4420	4420	4420	4420	0
617	20230918	101600	75022210	4420	4420	4420	4420	0
618	20230918	101500	75022210	4420	4420	4420	4420	0
619	20230918	101400	75022210	4420	4420	4420	4420	0
620	20230918	101300	75022210	4420	4425	4425	4420	60
621	20230918	101200	74756960	4420	4425	4425	4420	12
622	20230918	101100	74703865	4420	4420	4420	4420	0
623	20230918	101000	74703865	4420	4420	4420	4420	326
624	20230918	100900	73262945	4420	4420	4420	4420	0
625	20230918	100800	73262945	4420	4420	4420	4420	0
626	20230918	100700	73262945	4420	4420	4420	4420	2
627	20230918	100600	73254105	4420	4420	4420	4420	0
628	20230918	100500	73254105	4420	4420	4420	4420	501
629	20230918	100400	71039685	4425	4425	4425	4425	1
630	20230918	100300	71035260	4425	4425	4425	4425	0
631	20230918	100200	71035260	4425	4425	4425	4425	21
632	20230918	100100	70942335	4425	4425	4425	4425	1
633	20230918	100000	70937910	4420	4420	4420	4420	50
634	20230918	095900	70716910	4420	4420	4420	4420	327
635	20230918	095800	69271570	4425	4425	4425	4425	0
636	20230918	095700	69271570	4425	4425	4425	4425	0
637	20230918	095600	69271570	4425	4425	4425	4425	0
638	20230918	095500	69271570	4425	4425	4425	4425	20
639	20230918	095400	69183070	4425	4425	4425	4425	257
640	20230918	095300	68045845	4430	4430	4430	4430	0
641	20230918	095200	68045845	4430	4435	4435	4430	128
642	20230918	095100	67478785	4435	4435	4435	4435	0
643	20230918	095000	67478785	4435	4430	4435	4430	5
644	20230918	094900	67456615	4425	4425	4425	4425	0
645	20230918	094800	67456615	4425	4425	4425	4425	4
646	20230918	094700	67438915	4430	4430	4430	4430	0
647	20230918	094600	67438915	4430	4430	4430	4430	0
648	20230918	094500	67438915	4430	4430	4430	4430	0
649	20230918	094400	67438915	4430	4430	4430	4430	0
650	20230918	094300	67438915	4430	4425	4430	4425	82
651	20230918	094200	67075730	4425	4425	4425	4425	0
652	20230918	094100	67075730	4425	4425	4425	4425	1
653	20230918	094000	67071305	4420	4425	4425	4420	49
654	20230918	093900	66854615	4425	4425	4425	4425	0
655	20230918	093800	66854615	4425	4425	4430	4425	121
656	20230918	093700	66318690	4425	4430	4430	4425	5
657	20230918	093600	66296550	4425	4425	4425	4425	0
658	20230918	093500	66296550	4425	4425	4425	4425	0
659	20230918	093400	66296550	4425	4425	4425	4425	30
660	20230918	093300	66163800	4425	4425	4425	4425	0
661	20230918	093200	66163800	4425	4425	4425	4425	0
662	20230918	093100	66163800	4425	4435	4435	4415	1122
663	20230918	093000	61200770	4440	4440	4440	4440	89
664	20230918	092900	60805610	4445	4445	4445	4445	0
665	20230918	092800	60805610	4445	4445	4445	4445	0
666	20230918	092700	60805610	4445	4445	4445	4445	5
667	20230918	092600	60783385	4445	4445	4445	4445	0
668	20230918	092500	60783385	4445	4445	4445	4445	10
669	20230918	092400	60738935	4445	4430	4445	4430	11
670	20230918	092300	60690190	4430	4425	4430	4425	431
671	20230918	092200	58782490	4420	4420	4420	4420	5
672	20230918	092100	58760390	4415	4415	4415	4415	0
673	20230918	092000	58760390	4415	4415	4415	4415	0
674	20230918	091900	58760390	4415	4415	4415	4415	0
675	20230918	091800	58760390	4415	4415	4415	4415	24
676	20230918	091700	58654430	4415	4415	4415	4410	1260
677	20230918	091600	53091630	4410	4410	4410	4410	0
678	20230918	091500	53091630	4410	4415	4415	4410	801
679	20230918	091400	49555265	4420	4425	4425	4420	146
680	20230918	091300	48909415	4425	4425	4425	4425	0
681	20230918	091200	48909415	4425	4425	4425	4425	10
682	20230918	091100	48865165	4425	4445	4445	4425	4616
683	20230918	091000	28436380	4445	4460	4460	4445	3034
684	20230918	090900	14926370	4460	4460	4460	4460	0
685	20230918	090800	14926370	4460	4470	4470	4460	60
686	20230918	090700	14658270	4475	4475	4475	4475	0
687	20230918	090600	14658270	4475	4475	4475	4475	0
688	20230918	090500	14658270	4475	4440	4475	4440	287
689	20230918	090400	13377995	4440	4450	4450	4440	21
690	20230918	090300	13284705	4440	4445	4450	4440	654
691	20230918	090200	10378135	4435	4435	4435	4435	68
692	20230918	090100	10076555	4450	4485	4490	4430	1290
693	20230918	090000	4337785	4485	4515	4515	4485	911