KissMeData/102370/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	194800	229094435	4080	4080	4080	4080	135
3	20230912	194700	229094435	4080	4080	4080	4080	0
4	20230912	194600	229094435	4080	4080	4080	4080	0
5	20230912	194500	229094435	4080	4080	4080	4080	0
6	20230912	194400	229094435	4080	4080	4080	4080	0
7	20230912	194300	229094435	4080	4080	4080	4080	0
8	20230912	194200	229094435	4080	4080	4080	4080	0
9	20230912	194100	229094435	4080	4080	4080	4080	0
10	20230912	194000	229094435	4080	4080	4080	4080	0
11	20230912	193900	229094435	4080	4080	4080	4080	0
12	20230912	193800	229094435	4080	4080	4080	4080	0
13	20230912	193700	229094435	4080	4080	4080	4080	0
14	20230912	193600	229094435	4080	4080	4080	4080	0
15	20230912	193500	229094435	4080	4080	4080	4080	0
16	20230912	193400	229094435	4080	4080	4080	4080	0
17	20230912	193300	229094435	4080	4080	4080	4080	0
18	20230912	193200	229094435	4080	4080	4080	4080	0
19	20230912	193100	229094435	4080	4080	4080	4080	0
20	20230912	193000	229094435	4080	4080	4080	4080	0
21	20230912	192900	229094435	4080	4080	4080	4080	0
22	20230912	192800	229094435	4080	4080	4080	4080	0
23	20230912	192700	229094435	4080	4080	4080	4080	0
24	20230912	192600	229094435	4080	4080	4080	4080	0
25	20230912	192500	229094435	4080	4080	4080	4080	0
26	20230912	192400	229094435	4080	4080	4080	4080	0
27	20230912	192300	229094435	4080	4080	4080	4080	0
28	20230912	192200	229094435	4080	4080	4080	4080	0
29	20230912	192100	229094435	4080	4080	4080	4080	0
30	20230912	192000	229094435	4080	4080	4080	4080	0
31	20230912	191900	229094435	4080	4080	4080	4080	0
32	20230912	191800	229094435	4080	4080	4080	4080	135
33	20230912	191700	229094435	4080	4080	4080	4080	0
34	20230912	191600	229094435	4080	4080	4080	4080	0
35	20230912	191500	229094435	4080	4080	4080	4080	0
36	20230912	191400	229094435	4080	4080	4080	4080	0
37	20230912	191300	229094435	4080	4080	4080	4080	0
38	20230912	191200	229094435	4080	4080	4080	4080	0
39	20230912	191100	229094435	4080	4080	4080	4080	0
40	20230912	191000	229094435	4080	4080	4080	4080	0
41	20230912	190900	229094435	4080	4080	4080	4080	0
42	20230912	190800	229094435	4080	4080	4080	4080	0
43	20230912	190700	229094435	4080	4080	4080	4080	0
44	20230912	190600	229094435	4080	4080	4080	4080	0
45	20230912	190500	229094435	4080	4080	4080	4080	0
46	20230912	190400	229094435	4080	4080	4080	4080	0
47	20230912	190300	229094435	4080	4080	4080	4080	0
48	20230912	190200	229094435	4080	4080	4080	4080	0
49	20230912	190100	229094435	4080	4080	4080	4080	0
50	20230912	190000	229094435	4080	4080	4080	4080	0
51	20230912	185900	229094435	4080	4080	4080	4080	0
52	20230912	185800	229094435	4080	4080	4080	4080	0
53	20230912	185700	229094435	4080	4080	4080	4080	0
54	20230912	185600	229094435	4080	4080	4080	4080	0
55	20230912	185500	229094435	4080	4080	4080	4080	0
56	20230912	185400	229094435	4080	4080	4080	4080	0
57	20230912	185300	229094435	4080	4080	4080	4080	0
58	20230912	185200	229094435	4080	4080	4080	4080	0
59	20230912	185100	229094435	4080	4080	4080	4080	0
60	20230912	185000	229094435	4080	4080	4080	4080	0
61	20230912	184900	229094435	4080	4080	4080	4080	0
62	20230912	184800	229094435	4080	4080	4080	4080	135
63	20230912	184700	229094435	4080	4080	4080	4080	0
64	20230912	184600	229094435	4080	4080	4080	4080	0
65	20230912	184500	229094435	4080	4080	4080	4080	0
66	20230912	184400	229094435	4080	4080	4080	4080	0
67	20230912	184300	229094435	4080	4080	4080	4080	0
68	20230912	184200	229094435	4080	4080	4080	4080	0
69	20230912	184100	229094435	4080	4080	4080	4080	0
70	20230912	184000	229094435	4080	4080	4080	4080	0
71	20230912	183900	229094435	4080	4080	4080	4080	0
72	20230912	183800	229094435	4080	4080	4080	4080	0
73	20230912	183700	229094435	4080	4080	4080	4080	0
74	20230912	183600	229094435	4080	4080	4080	4080	0
75	20230912	183500	229094435	4080	4080	4080	4080	0
76	20230912	183400	229094435	4080	4080	4080	4080	0
77	20230912	183300	229094435	4080	4080	4080	4080	0
78	20230912	183200	229094435	4080	4080	4080	4080	0
79	20230912	183100	229094435	4080	4080	4080	4080	0
80	20230912	183000	229094435	4080	4080	4080	4080	0
81	20230912	182900	229094435	4080	4080	4080	4080	0
82	20230912	182800	229094435	4080	4080	4080	4080	0
83	20230912	182700	229094435	4080	4080	4080	4080	0
84	20230912	182600	229094435	4080	4080	4080	4080	0
85	20230912	182500	229094435	4080	4080	4080	4080	0
86	20230912	182400	229094435	4080	4080	4080	4080	0
87	20230912	182300	229094435	4080	4080	4080	4080	0
88	20230912	182200	229094435	4080	4080	4080	4080	0
89	20230912	182100	229094435	4080	4080	4080	4080	0
90	20230912	182000	229094435	4080	4080	4080	4080	0
91	20230912	181900	229094435	4080	4080	4080	4080	0
92	20230912	181800	229094435	4080	4080	4080	4080	135
93	20230912	181700	229094435	4080	4080	4080	4080	0
94	20230912	181600	229094435	4080	4080	4080	4080	0
95	20230912	181500	229094435	4080	4080	4080	4080	0
96	20230912	181400	229094435	4080	4080	4080	4080	0
97	20230912	181300	229094435	4080	4080	4080	4080	0
98	20230912	181200	229094435	4080	4080	4080	4080	0
99	20230912	181100	229094435	4080	4080	4080	4080	0
100	20230912	181000	229094435	4080	4080	4080	4080	0
101	20230912	180900	229094435	4080	4080	4080	4080	0
102	20230912	180800	229094435	4080	4080	4080	4080	0
103	20230912	180700	229094435	4080	4080	4080	4080	0
104	20230912	180600	229094435	4080	4080	4080	4080	0
105	20230912	180500	229094435	4080	4080	4080	4080	0
106	20230912	180400	229094435	4080	4080	4080	4080	0
107	20230912	180300	229094435	4080	4080	4080	4080	0
108	20230912	180200	229094435	4080	4080	4080	4080	0
109	20230912	180100	229094435	4080	4080	4080	4080	0
110	20230912	180000	229094435	4080	4080	4080	4080	0
111	20230912	175900	229094435	4080	4080	4080	4080	0
112	20230912	175800	229094435	4080	4080	4080	4080	0
113	20230912	175700	229094435	4080	4080	4080	4080	0
114	20230912	175600	229094435	4080	4080	4080	4080	0
115	20230912	175500	229094435	4080	4080	4080	4080	0
116	20230912	175400	229094435	4080	4080	4080	4080	0
117	20230912	175300	229094435	4080	4080	4080	4080	0
118	20230912	175200	229094435	4080	4080	4080	4080	0
119	20230912	175100	229094435	4080	4080	4080	4080	0
120	20230912	175000	229094435	4080	4080	4080	4080	0
121	20230912	174900	229094435	4080	4080	4080	4080	0
122	20230912	174800	229094435	4080	4080	4080	4080	135
123	20230912	174700	229094435	4080	4080	4080	4080	0
124	20230912	174600	229094435	4080	4080	4080	4080	0
125	20230912	174500	229094435	4080	4080	4080	4080	0
126	20230912	174400	229094435	4080	4080	4080	4080	0
127	20230912	174300	229094435	4080	4080	4080	4080	0
128	20230912	174200	229094435	4080	4080	4080	4080	0
129	20230912	174100	229094435	4080	4080	4080	4080	0
130	20230912	174000	229094435	4080	4080	4080	4080	0
131	20230912	173900	229094435	4080	4080	4080	4080	0
132	20230912	173800	229094435	4080	4080	4080	4080	0
133	20230912	173700	229094435	4080	4080	4080	4080	0
134	20230912	173600	229094435	4080	4080	4080	4080	0
135	20230912	173500	229094435	4080	4080	4080	4080	0
136	20230912	173400	229094435	4080	4080	4080	4080	0
137	20230912	173300	229094435	4080	4080	4080	4080	0
138	20230912	173200	229094435	4080	4080	4080	4080	0
139	20230912	173100	229094435	4080	4080	4080	4080	0
140	20230912	173000	229094435	4080	4080	4080	4080	0
141	20230912	172900	229094435	4080	4080	4080	4080	0
142	20230912	172800	229094435	4080	4080	4080	4080	0
143	20230912	172700	229094435	4080	4080	4080	4080	0
144	20230912	172600	229094435	4080	4080	4080	4080	0
145	20230912	172500	229094435	4080	4080	4080	4080	0
146	20230912	172400	229094435	4080	4080	4080	4080	0
147	20230912	172300	229094435	4080	4080	4080	4080	0
148	20230912	172200	229094435	4080	4080	4080	4080	0
149	20230912	172100	229094435	4080	4080	4080	4080	0
150	20230912	172000	229094435	4080	4080	4080	4080	0
151	20230912	171900	229094435	4080	4080	4080	4080	0
152	20230912	171800	229094435	4080	4080	4080	4080	135
153	20230912	171700	229094435	4080	4080	4080	4080	0
154	20230912	171600	229094435	4080	4080	4080	4080	0
155	20230912	171500	229094435	4080	4080	4080	4080	0
156	20230912	171400	229094435	4080	4080	4080	4080	0
157	20230912	171300	229094435	4080	4080	4080	4080	0
158	20230912	171200	229094435	4080	4080	4080	4080	0
159	20230912	171100	229094435	4080	4080	4080	4080	0
160	20230912	171000	229094435	4080	4080	4080	4080	0
161	20230912	170900	229094435	4080	4080	4080	4080	0
162	20230912	170800	229094435	4080	4080	4080	4080	0
163	20230912	170700	229094435	4080	4080	4080	4080	0
164	20230912	170600	229094435	4080	4080	4080	4080	0
165	20230912	170500	229094435	4080	4080	4080	4080	0
166	20230912	170400	229094435	4080	4080	4080	4080	0
167	20230912	170300	229094435	4080	4080	4080	4080	0
168	20230912	170200	229094435	4080	4080	4080	4080	0
169	20230912	170100	229094435	4080	4080	4080	4080	0
170	20230912	170000	229094435	4080	4080	4080	4080	0
171	20230912	165900	229094435	4080	4080	4080	4080	0
172	20230912	165800	229094435	4080	4080	4080	4080	0
173	20230912	165700	229094435	4080	4080	4080	4080	0
174	20230912	165600	229094435	4080	4080	4080	4080	0
175	20230912	165500	229094435	4080	4080	4080	4080	0
176	20230912	165400	229094435	4080	4080	4080	4080	0
177	20230912	165300	229094435	4080	4080	4080	4080	0
178	20230912	165200	229094435	4080	4080	4080	4080	0
179	20230912	165100	229094435	4080	4080	4080	4080	0
180	20230912	165000	229094435	4080	4080	4080	4080	0
181	20230912	164900	229094435	4080	4080	4080	4080	0
182	20230912	164800	229094435	4080	4080	4080	4080	135
183	20230912	164700	229094435	4080	4080	4080	4080	0
184	20230912	164600	229094435	4080	4080	4080	4080	0
185	20230912	164500	229094435	4080	4080	4080	4080	0
186	20230912	164400	229094435	4080	4080	4080	4080	0
187	20230912	164300	229094435	4080	4080	4080	4080	0
188	20230912	164200	229094435	4080	4080	4080	4080	0
189	20230912	164100	229094435	4080	4080	4080	4080	0
190	20230912	164000	229094435	4080	4080	4080	4080	0
191	20230912	163900	229094435	4080	4080	4080	4080	0
192	20230912	163800	229094435	4080	4080	4080	4080	0
193	20230912	163700	229094435	4080	4080	4080	4080	0
194	20230912	163600	229094435	4080	4080	4080	4080	0
195	20230912	163500	229094435	4080	4080	4080	4080	0
196	20230912	163400	229094435	4080	4080	4080	4080	0
197	20230912	163300	229094435	4080	4080	4080	4080	0
198	20230912	163200	229094435	4080	4080	4080	4080	0
199	20230912	163100	229094435	4080	4080	4080	4080	0
200	20230912	163000	229094435	4080	4080	4080	4080	0
201	20230912	162900	229094435	4080	4080	4080	4080	0
202	20230912	162800	229094435	4080	4080	4080	4080	0
203	20230912	162700	229094435	4080	4080	4080	4080	0
204	20230912	162600	229094435	4080	4080	4080	4080	0
205	20230912	162500	229094435	4080	4080	4080	4080	0
206	20230912	162400	229094435	4080	4080	4080	4080	0
207	20230912	162300	229094435	4080	4080	4080	4080	0
208	20230912	162200	229094435	4080	4080	4080	4080	0
209	20230912	162100	229094435	4080	4080	4080	4080	0
210	20230912	162000	229094435	4080	4080	4080	4080	0
211	20230912	161900	229094435	4080	4080	4080	4080	0
212	20230912	161800	229094435	4080	4080	4080	4080	135
213	20230912	161700	229094435	4080	4080	4080	4080	0
214	20230912	161600	229094435	4080	4080	4080	4080	0
215	20230912	161500	229094435	4080	4080	4080	4080	0
216	20230912	161400	229094435	4080	4080	4080	4080	0
217	20230912	161300	229094435	4080	4080	4080	4080	0
218	20230912	161200	229094435	4080	4080	4080	4080	0
219	20230912	161100	229094435	4080	4080	4080	4080	0
220	20230912	161000	229094435	4080	4080	4080	4080	0
221	20230912	160900	229094435	4080	4080	4080	4080	0
222	20230912	160800	229094435	4080	4080	4080	4080	0
223	20230912	160700	229094435	4080	4080	4080	4080	0
224	20230912	160600	229094435	4080	4080	4080	4080	0
225	20230912	160500	229094435	4080	4080	4080	4080	0
226	20230912	160400	229094435	4080	4080	4080	4080	0
227	20230912	160300	229094435	4080	4080	4080	4080	0
228	20230912	160200	229094435	4080	4080	4080	4080	0
229	20230912	160100	229094435	4080	4080	4080	4080	0
230	20230912	160000	229094435	4080	4080	4080	4080	0
231	20230912	155900	229094435	4080	4080	4080	4080	0
232	20230912	155800	229094435	4080	4080	4080	4080	0
233	20230912	155700	229094435	4080	4080	4080	4080	0
234	20230912	155600	229094435	4080	4080	4080	4080	0
235	20230912	155500	229094435	4080	4080	4080	4080	0
236	20230912	155400	229094435	4080	4080	4080	4080	0
237	20230912	155300	229094435	4080	4080	4080	4080	0
238	20230912	155200	229094435	4080	4080	4080	4080	0
239	20230912	155100	229094435	4080	4080	4080	4080	0
240	20230912	155000	229094435	4080	4080	4080	4080	0
241	20230912	154900	229094435	4080	4080	4080	4080	0
242	20230912	154800	229094435	4080	4080	4080	4080	135
243	20230912	154700	229094435	4080	4080	4080	4080	0
244	20230912	154600	229094435	4080	4080	4080	4080	0
245	20230912	154500	229094435	4080	4080	4080	4080	0
246	20230912	154400	229094435	4080	4080	4080	4080	0
247	20230912	154300	229094435	4080	4080	4080	4080	0
248	20230912	154200	229094435	4080	4080	4080	4080	0
249	20230912	154100	229094435	4080	4080	4080	4080	0
250	20230912	154000	229094435	4080	4080	4080	4080	0
251	20230912	153900	229094435	4080	4080	4080	4080	0
252	20230912	153800	229094435	4080	4080	4080	4080	0
253	20230912	153700	229094435	4080	4080	4080	4080	0
254	20230912	153600	229094435	4080	4080	4080	4080	0
255	20230912	153500	229094435	4080	4080	4080	4080	0
256	20230912	153400	229094435	4080	4080	4080	4080	0
257	20230912	153300	229094435	4080	4080	4080	4080	0
258	20230912	153200	229094435	4080	4080	4080	4080	0
259	20230912	153100	229094435	4080	4080	4080	4080	0
260	20230912	153000	229094435	4080	4080	4080	4080	135
261	20230912	152900	228543635	4080	4080	4080	4080	0
262	20230912	152800	228543635	4080	4080	4080	4080	0
263	20230912	152700	228543635	4080	4080	4080	4080	0
264	20230912	152600	228543635	4080	4080	4080	4080	0
265	20230912	152500	228543635	4080	4080	4080	4080	0
266	20230912	152400	228543635	4080	4080	4080	4080	0
267	20230912	152300	228543635	4080	4080	4080	4080	0
268	20230912	152200	228543635	4080	4080	4080	4080	0
269	20230912	152100	228543635	4080	4080	4080	4080	0
270	20230912	152000	228543635	4080	4080	4080	4080	0
271	20230912	151900	228543635	4080	4080	4080	4080	0
272	20230912	151800	228543635	4080	4060	4080	4050	118
273	20230912	151700	228065485	4045	4045	4045	4045	0
274	20230912	151600	228065485	4045	4045	4045	4045	0
275	20230912	151500	228065485	4045	4045	4045	4045	0
276	20230912	151400	228065485	4045	4045	4045	4045	0
277	20230912	151300	228065485	4045	4045	4045	4045	0
278	20230912	151200	228065485	4045	4045	4045	4045	0
279	20230912	151100	228065485	4045	4045	4045	4045	0
280	20230912	151000	228065485	4045	4060	4060	4045	651
281	20230912	150900	225431315	4085	4070	4085	4070	651
282	20230912	150800	222777270	4050	4060	4060	4050	324
283	20230912	150700	221465015	4050	4050	4050	4050	0
284	20230912	150600	221465015	4050	4050	4050	4050	100
285	20230912	150500	221060015	4050	4070	4070	4050	1634
286	20230912	150400	214441355	4075	4075	4075	4075	2
287	20230912	150300	214433205	4075	4075	4075	4075	0
288	20230912	150200	214433205	4075	4075	4075	4075	0
289	20230912	150100	214433205	4075	4075	4075	4075	0
290	20230912	150000	214433205	4075	4065	4075	4065	446
291	20230912	145900	212620205	4070	4070	4070	4070	0
292	20230912	145800	212620205	4070	4070	4070	4070	2
293	20230912	145700	212612065	4075	4075	4075	4075	0
294	20230912	145600	212612065	4075	4075	4075	4075	0
295	20230912	145500	212612065	4075	4075	4075	4075	0
296	20230912	145400	212612065	4075	4075	4075	4075	1
297	20230912	145300	212607990	4075	4075	4075	4075	25
298	20230912	145200	212506115	4055	4055	4055	4055	0
299	20230912	145100	212506115	4055	4055	4055	4055	0
300	20230912	145000	212506115	4055	4055	4055	4055	0
301	20230912	144900	212506115	4055	4055	4055	4055	1
302	20230912	144800	212502060	4080	4080	4080	4080	0
303	20230912	144700	212502060	4080	4080	4080	4080	0
304	20230912	144600	212502060	4080	4080	4080	4080	0
305	20230912	144500	212502060	4080	4080	4080	4080	0
306	20230912	144400	212502060	4080	4080	4080	4080	1
307	20230912	144300	212497980	4080	4080	4080	4080	0
308	20230912	144200	212497980	4080	4080	4080	4080	1
309	20230912	144100	212493900	4080	4055	4080	4050	734
310	20230912	144000	209519685	4055	4055	4055	4055	13
311	20230912	143900	209466970	4055	4055	4055	4055	10
312	20230912	143800	209426420	4055	4055	4055	4055	395
313	20230912	143700	207824695	4055	4060	4060	4055	253
314	20230912	143600	206798680	4060	4060	4060	4060	1
315	20230912	143500	206794620	4060	4060	4060	4060	54
316	20230912	143400	206575380	4060	4060	4060	4060	0
317	20230912	143300	206575380	4060	4060	4060	4060	9
318	20230912	143200	206538840	4070	4070	4070	4070	0
319	20230912	143100	206538840	4070	4070	4070	4070	0
320	20230912	143000	206538840	4070	4075	4075	4065	433
321	20230912	142900	204777235	4075	4075	4075	4075	0
322	20230912	142800	204777235	4075	4075	4075	4075	0
323	20230912	142700	204777235	4075	4075	4075	4075	0
324	20230912	142600	204777235	4075	4075	4075	4075	0
325	20230912	142500	204777235	4075	4075	4075	4075	5
326	20230912	142400	204756860	4075	4075	4075	4075	0
327	20230912	142300	204756860	4075	4075	4075	4075	0
328	20230912	142200	204756860	4075	4075	4075	4070	24
329	20230912	142100	204659135	4075	4075	4075	4075	20
330	20230912	142000	204577635	4075	4075	4075	4075	10
331	20230912	141900	204536885	4070	4070	4070	4070	107
332	20230912	141800	204101395	4070	4070	4070	4070	10
333	20230912	141700	204060695	4075	4075	4075	4075	0
334	20230912	141600	204060695	4075	4075	4075	4075	0
335	20230912	141500	204060695	4075	4075	4075	4075	0
336	20230912	141400	204060695	4075	4075	4075	4075	0
337	20230912	141300	204060695	4075	4075	4075	4075	55
338	20230912	141200	203836570	4075	4075	4075	4075	0
339	20230912	141100	203836570	4075	4075	4075	4075	0
340	20230912	141000	203836570	4075	4075	4075	4075	0
341	20230912	140900	203836570	4075	4075	4075	4075	1
342	20230912	140800	203832495	4055	4055	4055	4055	0
343	20230912	140700	203832495	4055	4055	4055	4055	0
344	20230912	140600	203832495	4055	4055	4055	4055	0
345	20230912	140500	203832495	4055	4055	4055	4055	0
346	20230912	140400	203832495	4055	4055	4055	4055	0
347	20230912	140300	203832495	4055	4055	4055	4055	409
348	20230912	140200	202174000	4055	4055	4055	4055	0
349	20230912	140100	202174000	4055	4055	4055	4055	0
350	20230912	140000	202174000	4055	4055	4055	4055	0
351	20230912	135900	202174000	4055	4055	4055	4055	685
352	20230912	135800	199396325	4070	4070	4070	4060	6637
353	20230912	135700	172396095	4070	4070	4070	4070	0
354	20230912	135600	172396095	4070	4070	4070	4070	0
355	20230912	135500	172396095	4070	4070	4070	4070	0
356	20230912	135400	172396095	4070	4070	4070	4070	0
357	20230912	135300	172396095	4070	4070	4070	4070	2101
358	20230912	135200	163845025	4070	4070	4070	4070	2337
359	20230912	135100	154333435	4075	4075	4075	4075	0
360	20230912	135000	154333435	4075	4075	4075	4075	50
361	20230912	134900	154129685	4075	4075	4075	4075	0
362	20230912	134800	154129685	4075	4075	4075	4075	125
363	20230912	134700	153620310	4075	4075	4075	4075	300
364	20230912	134600	152397810	4075	4095	4095	4075	300
365	20230912	134500	151173310	4095	4095	4095	4095	5
366	20230912	134400	151152835	4075	4075	4075	4075	1
367	20230912	134300	151148760	4070	4070	4070	4070	0
368	20230912	134200	151148760	4070	4070	4070	4070	0
369	20230912	134100	151148760	4070	4070	4070	4070	0
370	20230912	134000	151148760	4070	4070	4070	4070	0
371	20230912	133900	151148760	4070	4075	4075	4070	500
372	20230912	133800	149113395	4070	4070	4070	4070	0
373	20230912	133700	149113395	4070	4070	4070	4070	0
374	20230912	133600	149113395	4070	4070	4070	4070	0
375	20230912	133500	149113395	4070	4070	4070	4070	0
376	20230912	133400	149113395	4070	4075	4075	4070	910
377	20230912	133300	145408115	4070	4070	4070	4070	0
378	20230912	133200	145408115	4070	4070	4070	4070	0
379	20230912	133100	145408115	4070	4070	4070	4070	0
380	20230912	133000	145408115	4070	4070	4070	4070	0
381	20230912	132900	145408115	4070	4070	4070	4070	0
382	20230912	132800	145408115	4070	4070	4070	4070	0
383	20230912	132700	145408115	4070	4070	4070	4070	41
384	20230912	132600	145241245	4075	4075	4075	4075	531
385	20230912	132500	143077420	4080	4080	4080	4080	821
386	20230912	132400	139727740	4100	4100	4100	4100	0
387	20230912	132300	139727740	4100	4100	4100	4100	0
388	20230912	132200	139727740	4100	4100	4100	4100	0
389	20230912	132100	139727740	4100	4100	4100	4100	0
390	20230912	132000	139727740	4100	4100	4100	4100	0
391	20230912	131900	139727740	4100	4100	4100	4100	0
392	20230912	131800	139727740	4100	4100	4100	4100	0
393	20230912	131700	139727740	4100	4100	4100	4100	0
394	20230912	131600	139727740	4100	4100	4100	4100	0
395	20230912	131500	139727740	4100	4100	4100	4100	0
396	20230912	131400	139727740	4100	4100	4100	4100	0
397	20230912	131300	139727740	4100	4100	4100	4100	0
398	20230912	131200	139727740	4100	4100	4100	4100	1
399	20230912	131100	139723640	4100	4100	4100	4100	0
400	20230912	131000	139723640	4100	4100	4100	4100	0
401	20230912	130900	139723640	4100	4100	4100	4100	0
402	20230912	130800	139723640	4100	4100	4100	4100	0
403	20230912	130700	139723640	4100	4100	4100	4100	0
404	20230912	130600	139723640	4100	4100	4100	4100	0
405	20230912	130500	139723640	4100	4085	4100	4085	2
406	20230912	130400	139715455	4085	4085	4085	4085	10
407	20230912	130300	139674605	4100	4100	4100	4100	6
408	20230912	130200	139650005	4100	4100	4100	4100	0
409	20230912	130100	139650005	4100	4100	4100	4100	0
410	20230912	130000	139650005	4100	4100	4100	4100	0
411	20230912	125900	139650005	4100	4100	4100	4100	0
412	20230912	125800	139650005	4100	4080	4100	4080	2
413	20230912	125700	139641825	4080	4080	4080	4080	0
414	20230912	125600	139641825	4080	4080	4080	4080	0
415	20230912	125500	139641825	4080	4080	4080	4080	0
416	20230912	125400	139641825	4080	4080	4080	4080	0
417	20230912	125300	139641825	4080	4080	4080	4080	0
418	20230912	125200	139641825	4080	4080	4080	4080	0
419	20230912	125100	139641825	4080	4080	4080	4080	0
420	20230912	125000	139641825	4080	4090	4090	4080	75
421	20230912	124900	139335340	4095	4095	4095	4095	0
422	20230912	124800	139335340	4095	4095	4095	4095	0
423	20230912	124700	139335340	4095	4095	4095	4090	227
424	20230912	124600	138405790	4100	4100	4100	4100	0
425	20230912	124500	138405790	4100	4100	4100	4100	0
426	20230912	124400	138405790	4100	4100	4100	4100	220
427	20230912	124300	137503790	4110	4110	4110	4110	0
428	20230912	124200	137503790	4110	4110	4110	4110	0
429	20230912	124100	137503790	4110	4110	4110	4110	0
430	20230912	124000	137503790	4110	4105	4110	4105	21
431	20230912	123900	137417515	4110	4110	4110	4110	200
432	20230912	123800	136595515	4115	4115	4115	4115	0
433	20230912	123700	136595515	4115	4115	4115	4115	0
434	20230912	123600	136595515	4115	4115	4115	4115	0
435	20230912	123500	136595515	4115	4115	4115	4115	0
436	20230912	123400	136595515	4115	4115	4115	4115	0
437	20230912	123300	136595515	4115	4115	4115	4115	0
438	20230912	123200	136595515	4115	4115	4115	4115	0
439	20230912	123100	136595515	4115	4115	4115	4115	0
440	20230912	123000	136595515	4115	4115	4115	4115	0
441	20230912	122900	136595515	4115	4090	4115	4090	13
442	20230912	122800	136542045	4090	4090	4090	4090	0
443	20230912	122700	136542045	4090	4090	4090	4090	1
444	20230912	122600	136537955	4120	4120	4120	4120	0
445	20230912	122500	136537955	4120	4120	4120	4120	0
446	20230912	122400	136537955	4120	4120	4120	4120	0
447	20230912	122300	136537955	4120	4120	4120	4120	0
448	20230912	122200	136537955	4120	4120	4120	4120	16
449	20230912	122100	136472035	4110	4110	4110	4110	0
450	20230912	122000	136472035	4110	4110	4110	4110	7000
451	20230912	121900	107702035	4100	4100	4100	4100	0
452	20230912	121800	107702035	4100	4100	4100	4100	200
453	20230912	121700	106882035	4110	4110	4110	4110	0
454	20230912	121600	106882035	4110	4110	4110	4110	0
455	20230912	121500	106882035	4110	4110	4110	4110	0
456	20230912	121400	106882035	4110	4110	4110	4110	1
457	20230912	121300	106877925	4100	4100	4100	4100	1
458	20230912	121200	106873825	4080	4080	4080	4080	0
459	20230912	121100	106873825	4080	4080	4080	4080	0
460	20230912	121000	106873825	4080	4080	4080	4080	0
461	20230912	120900	106873825	4080	4080	4080	4080	200
462	20230912	120800	106057825	4085	4085	4085	4085	329
463	20230912	120700	104713860	4085	4090	4090	4085	496
464	20230912	120600	102685830	4095	4100	4100	4095	236
465	20230912	120500	101718960	4100	4100	4100	4100	0
466	20230912	120400	101718960	4100	4100	4100	4100	0
467	20230912	120300	101718960	4100	4095	4100	4095	32
468	20230912	120200	101587915	4100	4100	4100	4100	0
469	20230912	120100	101587915	4100	4100	4100	4100	0
470	20230912	120000	101587915	4100	4100	4100	4100	0
471	20230912	115900	101587915	4100	4100	4100	4100	410
472	20230912	115800	99906915	4110	4110	4110	4110	0
473	20230912	115700	99906915	4110	4110	4110	4110	0
474	20230912	115600	99906915	4110	4110	4110	4110	0
475	20230912	115500	99906915	4110	4110	4110	4110	0
476	20230912	115400	99906915	4110	4110	4110	4110	0
477	20230912	115300	99906915	4110	4110	4110	4110	1
478	20230912	115200	99902805	4120	4115	4120	4115	3
479	20230912	115100	99890455	4120	4115	4120	4115	82
480	20230912	115000	99552620	4115	4115	4115	4115	0
481	20230912	114900	99552620	4115	4115	4115	4115	2
482	20230912	114800	99544390	4120	4120	4120	4120	2
483	20230912	114700	99536150	4095	4095	4095	4095	3
484	20230912	114600	99523865	4095	4095	4095	4095	100
485	20230912	114500	99114365	4095	4095	4095	4095	0
486	20230912	114400	99114365	4095	4095	4095	4095	0
487	20230912	114300	99114365	4095	4095	4095	4095	0
488	20230912	114200	99114365	4095	4095	4095	4095	0
489	20230912	114100	99114365	4095	4095	4095	4095	0
490	20230912	114000	99114365	4095	4095	4095	4095	0
491	20230912	113900	99114365	4095	4095	4095	4095	0
492	20230912	113800	99114365	4095	4095	4095	4095	0
493	20230912	113700	99114365	4095	4095	4095	4095	0
494	20230912	113600	99114365	4095	4095	4095	4095	0
495	20230912	113500	99114365	4095	4095	4095	4095	0
496	20230912	113400	99114365	4095	4095	4095	4095	0
497	20230912	113300	99114365	4095	4095	4095	4095	55
498	20230912	113200	98889140	4120	4115	4120	4115	52
499	20230912	113100	98675065	4120	4120	4120	4120	0
500	20230912	113000	98675065	4120	4120	4120	4120	0
501	20230912	112900	98675065	4120	4120	4120	4120	0
502	20230912	112800	98675065	4120	4120	4120	4120	0
503	20230912	112700	98675065	4120	4120	4120	4120	0
504	20230912	112600	98675065	4120	4075	4120	4075	903
505	20230912	112500	94977235	4075	4070	4075	4070	45
506	20230912	112400	94793985	4075	4075	4075	4075	10
507	20230912	112300	94753235	4075	4075	4075	4075	342
508	20230912	112200	93359585	4075	4075	4075	4075	0
509	20230912	112100	93359585	4075	4075	4075	4075	0
510	20230912	112000	93359585	4075	4075	4075	4075	0
511	20230912	111900	93359585	4075	4075	4075	4075	0
512	20230912	111800	93359585	4075	4075	4075	4075	0
513	20230912	111700	93359585	4075	4075	4075	4075	24
514	20230912	111600	93261785	4080	4080	4080	4080	1
515	20230912	111500	93257705	4080	4080	4080	4080	0
516	20230912	111400	93257705	4080	4080	4080	4080	28
517	20230912	111300	93143465	4080	4080	4080	4080	0
518	20230912	111200	93143465	4080	4080	4080	4080	3
519	20230912	111100	93131225	4080	4080	4080	4080	24
520	20230912	111000	93033305	4080	4080	4080	4080	0
521	20230912	110900	93033305	4080	4080	4080	4080	0
522	20230912	110800	93033305	4080	4080	4080	4080	0
523	20230912	110700	93033305	4080	4080	4080	4080	10
524	20230912	110600	92992505	4080	4095	4095	4080	2
525	20230912	110500	92984330	4095	4095	4095	4095	0
526	20230912	110400	92984330	4095	4095	4095	4095	1
527	20230912	110300	92980235	4075	4075	4075	4075	0
528	20230912	110200	92980235	4075	4075	4075	4075	0
529	20230912	110100	92980235	4075	4075	4075	4075	134
530	20230912	110000	92434185	4075	4075	4075	4075	0
531	20230912	105900	92434185	4075	4075	4075	4075	0
532	20230912	105800	92434185	4075	4075	4075	4075	0
533	20230912	105700	92434185	4075	4075	4075	4075	0
534	20230912	105600	92434185	4075	4080	4080	4075	336
535	20230912	105500	91064980	4075	4075	4075	4075	0
536	20230912	105400	91064980	4075	4075	4075	4075	0
537	20230912	105300	91064980	4075	4075	4075	4075	1
538	20230912	105200	91060905	4075	4080	4080	4075	459
539	20230912	105100	89190405	4080	4080	4080	4080	0
540	20230912	105000	89190405	4080	4080	4080	4080	0
541	20230912	104900	89190405	4080	4080	4080	4080	2032
542	20230912	104800	80899845	4080	4080	4080	4080	580
543	20230912	104700	78533445	4080	4080	4080	4080	0
544	20230912	104600	78533445	4080	4080	4080	4080	0
545	20230912	104500	78533445	4080	4085	4085	4080	1000
546	20230912	104400	74453440	4090	4105	4105	4090	374
547	20230912	104300	72923750	4105	4105	4105	4105	1
548	20230912	104200	72919645	4105	4105	4105	4105	1
549	20230912	104100	72915540	4095	4095	4095	4095	1
550	20230912	104000	72911445	4095	4105	4105	4095	2
551	20230912	103900	72903245	4105	4105	4105	4105	1
552	20230912	103800	72899140	4120	4120	4120	4120	0
553	20230912	103700	72899140	4120	4120	4120	4120	4
554	20230912	103600	72882660	4125	4090	4125	4090	2
555	20230912	103500	72874445	4080	4080	4080	4080	0
556	20230912	103400	72874445	4080	4080	4080	4080	0
557	20230912	103300	72874445	4080	4080	4080	4080	0
558	20230912	103200	72874445	4080	4090	4090	4080	100
559	20230912	103100	72466375	4130	4130	4130	4130	0
560	20230912	103000	72466375	4130	4130	4130	4130	0
561	20230912	102900	72466375	4130	4130	4130	4130	0
562	20230912	102800	72466375	4130	4100	4130	4100	2229
563	20230912	102700	63327415	4100	4085	4100	4065	6030
564	20230912	102600	38712415	4090	4090	4090	4090	0
565	20230912	102500	38712415	4090	4100	4100	4090	117
566	20230912	102400	38233500	4100	4120	4120	4100	3151
567	20230912	102300	25298075	4125	4125	4125	4125	0
568	20230912	102200	25298075	4125	4125	4125	4125	149
569	20230912	102100	24683450	4130	4145	4145	4130	14
570	20230912	102000	24625480	4145	4145	4145	4145	5
571	20230912	101900	24604755	4145	4145	4145	4145	0
572	20230912	101800	24604755	4145	4145	4145	4145	0
573	20230912	101700	24604755	4145	4145	4145	4145	1
574	20230912	101600	24600610	4125	4125	4125	4125	0
575	20230912	101500	24600610	4125	4125	4125	4125	0
576	20230912	101400	24600610	4125	4125	4125	4125	0
577	20230912	101300	24600610	4125	4125	4125	4125	0
578	20230912	101200	24600610	4125	4125	4125	4125	60
579	20230912	101100	24353110	4125	4125	4125	4125	12
580	20230912	101000	24303610	4130	4135	4135	4130	523
581	20230912	100900	22141640	4135	4135	4135	4135	0
582	20230912	100800	22141640	4135	4135	4135	4135	176
583	20230912	100700	21413880	4145	4145	4145	4145	0
584	20230912	100600	21413880	4145	4145	4145	4145	0
585	20230912	100500	21413880	4145	4145	4145	4145	0
586	20230912	100400	21413880	4145	4145	4145	4145	10
587	20230912	100300	21372430	4145	4145	4145	4140	31
588	20230912	100200	21243950	4135	4145	4145	4135	177
589	20230912	100100	20511460	4145	4145	4145	4145	0
590	20230912	100000	20511460	4145	4145	4145	4145	3
591	20230912	095900	20499025	4145	4145	4145	4145	6
592	20230912	095800	20474155	4170	4170	4170	4170	0
593	20230912	095700	20474155	4170	4170	4170	4170	0
594	20230912	095600	20474155	4170	4170	4170	4170	0
595	20230912	095500	20474155	4170	4170	4170	4170	0
596	20230912	095400	20474155	4170	4170	4170	4170	0
597	20230912	095300	20474155	4170	4170	4170	4170	0
598	20230912	095200	20474155	4170	4170	4170	4170	0
599	20230912	095100	20474155	4170	4170	4170	4170	2
600	20230912	095000	20465815	4180	4180	4180	4180	0
601	20230912	094900	20465815	4180	4180	4180	4180	0
602	20230912	094800	20465815	4180	4185	4185	4145	202
603	20230912	094700	19628385	4160	4160	4160	4160	0
604	20230912	094600	19628385	4160	4160	4160	4160	0
605	20230912	094500	19628385	4160	4160	4160	4160	10
606	20230912	094400	19586785	4185	4185	4185	4185	0
607	20230912	094300	19586785	4185	4185	4185	4185	0
608	20230912	094200	19586785	4185	4185	4185	4185	0
609	20230912	094100	19586785	4185	4185	4185	4185	0
610	20230912	094000	19586785	4185	4185	4185	4185	0
611	20230912	093900	19586785	4185	4185	4185	4185	13
612	20230912	093800	19532380	4185	4185	4185	4185	0
613	20230912	093700	19532380	4185	4185	4185	4185	0
614	20230912	093600	19532380	4185	4180	4185	4180	8
615	20230912	093500	19498905	4180	4180	4180	4180	1
616	20230912	093400	19494725	4190	4190	4190	4190	0
617	20230912	093300	19494725	4190	4190	4190	4190	0
618	20230912	093200	19494725	4190	4190	4190	4190	10
619	20230912	093100	19452825	4190	4190	4190	4190	0
620	20230912	093000	19452825	4190	4190	4190	4190	5
621	20230912	092900	19431875	4165	4165	4165	4165	7
622	20230912	092800	19402720	4155	4155	4155	4155	0
623	20230912	092700	19402720	4155	4155	4155	4155	0
624	20230912	092600	19402720	4155	4155	4155	4155	0
625	20230912	092500	19402720	4155	4170	4170	4155	227
626	20230912	092400	18457360	4165	4165	4165	4165	4
627	20230912	092300	18440700	4165	4165	4165	4165	0
628	20230912	092200	18440700	4165	4165	4165	4165	0
629	20230912	092100	18440700	4165	4165	4165	4165	333
630	20230912	092000	17053755	4155	4170	4170	4155	520
631	20230912	091900	14893140	4190	4190	4190	4190	0
632	20230912	091800	14893140	4190	4190	4190	4190	0
633	20230912	091700	14893140	4190	4190	4190	4190	50
634	20230912	091600	14683640	4195	4195	4195	4195	0
635	20230912	091500	14683640	4195	4195	4195	4195	0
636	20230912	091400	14683640	4195	4195	4195	4150	1108
637	20230912	091300	10084980	4160	4165	4200	4150	791
638	20230912	091200	6794285	4205	4190	4205	4190	510
639	20230912	091100	4651840	4180	4180	4180	4180	0
640	20230912	091000	4651840	4180	4180	4180	4180	0
641	20230912	090900	4651840	4180	4180	4180	4180	0
642	20230912	090800	4651840	4180	4175	4180	4175	31
643	20230912	090700	4522270	4155	4155	4155	4155	0
644	20230912	090600	4522270	4155	4155	4155	4155	0
645	20230912	090500	4522270	4155	4150	4155	4150	963
646	20230912	090400	523555	4150	4155	4155	4150	11
647	20230912	090300	477855	4155	4155	4155	4155	96
648	20230912	090200	78975	4155	4160	4160	4155	15
649	20230912	090100	16645	4180	4180	4180	4180	1
650	20230912	090000	12465	4155	4155	4155	4155	3