KissMeData/102370/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	194600	138097180	4075	4075	4075	4075	136
3	20230914	194500	138097180	4075	4075	4075	4075	0
4	20230914	194400	138097180	4075	4075	4075	4075	0
5	20230914	194300	138097180	4075	4075	4075	4075	0
6	20230914	194200	138097180	4075	4075	4075	4075	0
7	20230914	194100	138097180	4075	4075	4075	4075	0
8	20230914	194000	138097180	4075	4075	4075	4075	0
9	20230914	193900	138097180	4075	4075	4075	4075	0
10	20230914	193800	138097180	4075	4075	4075	4075	0
11	20230914	193700	138097180	4075	4075	4075	4075	0
12	20230914	193600	138097180	4075	4075	4075	4075	0
13	20230914	193500	138097180	4075	4075	4075	4075	0
14	20230914	193400	138097180	4075	4075	4075	4075	0
15	20230914	193300	138097180	4075	4075	4075	4075	0
16	20230914	193200	138097180	4075	4075	4075	4075	0
17	20230914	193100	138097180	4075	4075	4075	4075	0
18	20230914	193000	138097180	4075	4075	4075	4075	0
19	20230914	192900	138097180	4075	4075	4075	4075	0
20	20230914	192800	138097180	4075	4075	4075	4075	0
21	20230914	192700	138097180	4075	4075	4075	4075	0
22	20230914	192600	138097180	4075	4075	4075	4075	0
23	20230914	192500	138097180	4075	4075	4075	4075	0
24	20230914	192400	138097180	4075	4075	4075	4075	0
25	20230914	192300	138097180	4075	4075	4075	4075	0
26	20230914	192200	138097180	4075	4075	4075	4075	0
27	20230914	192100	138097180	4075	4075	4075	4075	0
28	20230914	192000	138097180	4075	4075	4075	4075	0
29	20230914	191900	138097180	4075	4075	4075	4075	0
30	20230914	191800	138097180	4075	4075	4075	4075	0
31	20230914	191700	138097180	4075	4075	4075	4075	0
32	20230914	191600	138097180	4075	4075	4075	4075	136
33	20230914	191500	138097180	4075	4075	4075	4075	0
34	20230914	191400	138097180	4075	4075	4075	4075	0
35	20230914	191300	138097180	4075	4075	4075	4075	0
36	20230914	191200	138097180	4075	4075	4075	4075	0
37	20230914	191100	138097180	4075	4075	4075	4075	0
38	20230914	191000	138097180	4075	4075	4075	4075	0
39	20230914	190900	138097180	4075	4075	4075	4075	0
40	20230914	190800	138097180	4075	4075	4075	4075	0
41	20230914	190700	138097180	4075	4075	4075	4075	0
42	20230914	190600	138097180	4075	4075	4075	4075	0
43	20230914	190500	138097180	4075	4075	4075	4075	0
44	20230914	190400	138097180	4075	4075	4075	4075	0
45	20230914	190300	138097180	4075	4075	4075	4075	0
46	20230914	190200	138097180	4075	4075	4075	4075	0
47	20230914	190100	138097180	4075	4075	4075	4075	0
48	20230914	190000	138097180	4075	4075	4075	4075	0
49	20230914	185900	138097180	4075	4075	4075	4075	0
50	20230914	185800	138097180	4075	4075	4075	4075	0
51	20230914	185700	138097180	4075	4075	4075	4075	0
52	20230914	185600	138097180	4075	4075	4075	4075	0
53	20230914	185500	138097180	4075	4075	4075	4075	0
54	20230914	185400	138097180	4075	4075	4075	4075	0
55	20230914	185300	138097180	4075	4075	4075	4075	0
56	20230914	185200	138097180	4075	4075	4075	4075	0
57	20230914	185100	138097180	4075	4075	4075	4075	0
58	20230914	185000	138097180	4075	4075	4075	4075	0
59	20230914	184900	138097180	4075	4075	4075	4075	0
60	20230914	184800	138097180	4075	4075	4075	4075	0
61	20230914	184700	138097180	4075	4075	4075	4075	0
62	20230914	184600	138097180	4075	4075	4075	4075	136
63	20230914	184500	138097180	4075	4075	4075	4075	0
64	20230914	184400	138097180	4075	4075	4075	4075	0
65	20230914	184300	138097180	4075	4075	4075	4075	0
66	20230914	184200	138097180	4075	4075	4075	4075	0
67	20230914	184100	138097180	4075	4075	4075	4075	0
68	20230914	184000	138097180	4075	4075	4075	4075	0
69	20230914	183900	138097180	4075	4075	4075	4075	0
70	20230914	183800	138097180	4075	4075	4075	4075	0
71	20230914	183700	138097180	4075	4075	4075	4075	0
72	20230914	183600	138097180	4075	4075	4075	4075	0
73	20230914	183500	138097180	4075	4075	4075	4075	0
74	20230914	183400	138097180	4075	4075	4075	4075	0
75	20230914	183300	138097180	4075	4075	4075	4075	0
76	20230914	183200	138097180	4075	4075	4075	4075	0
77	20230914	183100	138097180	4075	4075	4075	4075	0
78	20230914	183000	138097180	4075	4075	4075	4075	0
79	20230914	182900	138097180	4075	4075	4075	4075	0
80	20230914	182800	138097180	4075	4075	4075	4075	0
81	20230914	182700	138097180	4075	4075	4075	4075	0
82	20230914	182600	138097180	4075	4075	4075	4075	0
83	20230914	182500	138097180	4075	4075	4075	4075	0
84	20230914	182400	138097180	4075	4075	4075	4075	0
85	20230914	182300	138097180	4075	4075	4075	4075	0
86	20230914	182200	138097180	4075	4075	4075	4075	0
87	20230914	182100	138097180	4075	4075	4075	4075	0
88	20230914	182000	138097180	4075	4075	4075	4075	0
89	20230914	181900	138097180	4075	4075	4075	4075	0
90	20230914	181800	138097180	4075	4075	4075	4075	0
91	20230914	181700	138097180	4075	4075	4075	4075	0
92	20230914	181600	138097180	4075	4075	4075	4075	136
93	20230914	181500	138097180	4075	4075	4075	4075	0
94	20230914	181400	138097180	4075	4075	4075	4075	0
95	20230914	181300	138097180	4075	4075	4075	4075	0
96	20230914	181200	138097180	4075	4075	4075	4075	0
97	20230914	181100	138097180	4075	4075	4075	4075	0
98	20230914	181000	138097180	4075	4075	4075	4075	0
99	20230914	180900	138097180	4075	4075	4075	4075	0
100	20230914	180800	138097180	4075	4075	4075	4075	0
101	20230914	180700	138097180	4075	4075	4075	4075	0
102	20230914	180600	138097180	4075	4075	4075	4075	0
103	20230914	180500	138097180	4075	4075	4075	4075	0
104	20230914	180400	138097180	4075	4075	4075	4075	0
105	20230914	180300	138097180	4075	4075	4075	4075	0
106	20230914	180200	138097180	4075	4075	4075	4075	0
107	20230914	180100	138097180	4075	4075	4075	4075	0
108	20230914	180000	138097180	4075	4075	4075	4075	0
109	20230914	175900	138097180	4075	4075	4075	4075	0
110	20230914	175800	138097180	4075	4075	4075	4075	0
111	20230914	175700	138097180	4075	4075	4075	4075	0
112	20230914	175600	138097180	4075	4075	4075	4075	0
113	20230914	175500	138097180	4075	4075	4075	4075	0
114	20230914	175400	138097180	4075	4075	4075	4075	0
115	20230914	175300	138097180	4075	4075	4075	4075	0
116	20230914	175200	138097180	4075	4075	4075	4075	0
117	20230914	175100	138097180	4075	4075	4075	4075	0
118	20230914	175000	138097180	4075	4075	4075	4075	0
119	20230914	174900	138097180	4075	4075	4075	4075	0
120	20230914	174800	138097180	4075	4075	4075	4075	0
121	20230914	174700	138097180	4075	4075	4075	4075	0
122	20230914	174600	138097180	4075	4075	4075	4075	136
123	20230914	174500	138097180	4075	4075	4075	4075	0
124	20230914	174400	138097180	4075	4075	4075	4075	0
125	20230914	174300	138097180	4075	4075	4075	4075	0
126	20230914	174200	138097180	4075	4075	4075	4075	0
127	20230914	174100	138097180	4075	4075	4075	4075	0
128	20230914	174000	138097180	4075	4075	4075	4075	0
129	20230914	173900	138097180	4075	4075	4075	4075	0
130	20230914	173800	138097180	4075	4075	4075	4075	0
131	20230914	173700	138097180	4075	4075	4075	4075	0
132	20230914	173600	138097180	4075	4075	4075	4075	0
133	20230914	173500	138097180	4075	4075	4075	4075	0
134	20230914	173400	138097180	4075	4075	4075	4075	0
135	20230914	173300	138097180	4075	4075	4075	4075	0
136	20230914	173200	138097180	4075	4075	4075	4075	0
137	20230914	173100	138097180	4075	4075	4075	4075	0
138	20230914	173000	138097180	4075	4075	4075	4075	0
139	20230914	172900	138097180	4075	4075	4075	4075	0
140	20230914	172800	138097180	4075	4075	4075	4075	0
141	20230914	172700	138097180	4075	4075	4075	4075	0
142	20230914	172600	138097180	4075	4075	4075	4075	0
143	20230914	172500	138097180	4075	4075	4075	4075	0
144	20230914	172400	138097180	4075	4075	4075	4075	0
145	20230914	172300	138097180	4075	4075	4075	4075	0
146	20230914	172200	138097180	4075	4075	4075	4075	0
147	20230914	172100	138097180	4075	4075	4075	4075	0
148	20230914	172000	138097180	4075	4075	4075	4075	0
149	20230914	171900	138097180	4075	4075	4075	4075	0
150	20230914	171800	138097180	4075	4075	4075	4075	0
151	20230914	171700	138097180	4075	4075	4075	4075	0
152	20230914	171600	138097180	4075	4075	4075	4075	136
153	20230914	171500	138097180	4075	4075	4075	4075	0
154	20230914	171400	138097180	4075	4075	4075	4075	0
155	20230914	171300	138097180	4075	4075	4075	4075	0
156	20230914	171200	138097180	4075	4075	4075	4075	0
157	20230914	171100	138097180	4075	4075	4075	4075	0
158	20230914	171000	138097180	4075	4075	4075	4075	0
159	20230914	170900	138097180	4075	4075	4075	4075	0
160	20230914	170800	138097180	4075	4075	4075	4075	0
161	20230914	170700	138097180	4075	4075	4075	4075	0
162	20230914	170600	138097180	4075	4075	4075	4075	0
163	20230914	170500	138097180	4075	4075	4075	4075	0
164	20230914	170400	138097180	4075	4075	4075	4075	0
165	20230914	170300	138097180	4075	4075	4075	4075	0
166	20230914	170200	138097180	4075	4075	4075	4075	0
167	20230914	170100	138097180	4075	4075	4075	4075	0
168	20230914	170000	138097180	4075	4075	4075	4075	0
169	20230914	165900	138097180	4075	4075	4075	4075	0
170	20230914	165800	138097180	4075	4075	4075	4075	0
171	20230914	165700	138097180	4075	4075	4075	4075	0
172	20230914	165600	138097180	4075	4075	4075	4075	0
173	20230914	165500	138097180	4075	4075	4075	4075	0
174	20230914	165400	138097180	4075	4075	4075	4075	0
175	20230914	165300	138097180	4075	4075	4075	4075	0
176	20230914	165200	138097180	4075	4075	4075	4075	0
177	20230914	165100	138097180	4075	4075	4075	4075	0
178	20230914	165000	138097180	4075	4075	4075	4075	0
179	20230914	164900	138097180	4075	4075	4075	4075	0
180	20230914	164800	138097180	4075	4075	4075	4075	0
181	20230914	164700	138097180	4075	4075	4075	4075	0
182	20230914	164600	138097180	4075	4075	4075	4075	136
183	20230914	164500	138097180	4075	4075	4075	4075	0
184	20230914	164400	138097180	4075	4075	4075	4075	0
185	20230914	164300	138097180	4075	4075	4075	4075	0
186	20230914	164200	138097180	4075	4075	4075	4075	0
187	20230914	164100	138097180	4075	4075	4075	4075	0
188	20230914	164000	138097180	4075	4075	4075	4075	0
189	20230914	163900	138097180	4075	4075	4075	4075	0
190	20230914	163800	138097180	4075	4075	4075	4075	0
191	20230914	163700	138097180	4075	4075	4075	4075	0
192	20230914	163600	138097180	4075	4075	4075	4075	0
193	20230914	163500	138097180	4075	4075	4075	4075	0
194	20230914	163400	138097180	4075	4075	4075	4075	0
195	20230914	163300	138097180	4075	4075	4075	4075	0
196	20230914	163200	138097180	4075	4075	4075	4075	0
197	20230914	163100	138097180	4075	4075	4075	4075	0
198	20230914	163000	138097180	4075	4075	4075	4075	0
199	20230914	162900	138097180	4075	4075	4075	4075	0
200	20230914	162800	138097180	4075	4075	4075	4075	0
201	20230914	162700	138097180	4075	4075	4075	4075	0
202	20230914	162600	138097180	4075	4075	4075	4075	0
203	20230914	162500	138097180	4075	4075	4075	4075	0
204	20230914	162400	138097180	4075	4075	4075	4075	0
205	20230914	162300	138097180	4075	4075	4075	4075	0
206	20230914	162200	138097180	4075	4075	4075	4075	0
207	20230914	162100	138097180	4075	4075	4075	4075	0
208	20230914	162000	138097180	4075	4075	4075	4075	0
209	20230914	161900	138097180	4075	4075	4075	4075	0
210	20230914	161800	138097180	4075	4075	4075	4075	0
211	20230914	161700	138097180	4075	4075	4075	4075	0
212	20230914	161600	138097180	4075	4075	4075	4075	136
213	20230914	161500	138097180	4075	4075	4075	4075	0
214	20230914	161400	138097180	4075	4075	4075	4075	0
215	20230914	161300	138097180	4075	4075	4075	4075	0
216	20230914	161200	138097180	4075	4075	4075	4075	0
217	20230914	161100	138097180	4075	4075	4075	4075	0
218	20230914	161000	138097180	4075	4075	4075	4075	0
219	20230914	160900	138097180	4075	4075	4075	4075	0
220	20230914	160800	138097180	4075	4075	4075	4075	0
221	20230914	160700	138097180	4075	4075	4075	4075	0
222	20230914	160600	138097180	4075	4075	4075	4075	0
223	20230914	160500	138097180	4075	4075	4075	4075	0
224	20230914	160400	138097180	4075	4075	4075	4075	0
225	20230914	160300	138097180	4075	4075	4075	4075	0
226	20230914	160200	138097180	4075	4075	4075	4075	0
227	20230914	160100	138097180	4075	4075	4075	4075	0
228	20230914	160000	138097180	4075	4075	4075	4075	0
229	20230914	155900	138097180	4075	4075	4075	4075	0
230	20230914	155800	138097180	4075	4075	4075	4075	0
231	20230914	155700	138097180	4075	4075	4075	4075	0
232	20230914	155600	138097180	4075	4075	4075	4075	0
233	20230914	155500	138097180	4075	4075	4075	4075	0
234	20230914	155400	138097180	4075	4075	4075	4075	0
235	20230914	155300	138097180	4075	4075	4075	4075	0
236	20230914	155200	138097180	4075	4075	4075	4075	0
237	20230914	155100	138097180	4075	4075	4075	4075	0
238	20230914	155000	138097180	4075	4075	4075	4075	0
239	20230914	154900	138097180	4075	4075	4075	4075	0
240	20230914	154800	138097180	4075	4075	4075	4075	0
241	20230914	154700	138097180	4075	4075	4075	4075	0
242	20230914	154600	138097180	4075	4075	4075	4075	136
243	20230914	154500	138097180	4075	4075	4075	4075	0
244	20230914	154400	138097180	4075	4075	4075	4075	0
245	20230914	154300	138097180	4075	4075	4075	4075	0
246	20230914	154200	138097180	4075	4075	4075	4075	0
247	20230914	154100	138097180	4075	4075	4075	4075	0
248	20230914	154000	138097180	4075	4075	4075	4075	0
249	20230914	153900	138097180	4075	4075	4075	4075	0
250	20230914	153800	138097180	4075	4075	4075	4075	0
251	20230914	153700	138097180	4075	4075	4075	4075	0
252	20230914	153600	138097180	4075	4075	4075	4075	0
253	20230914	153500	138097180	4075	4075	4075	4075	0
254	20230914	153400	138097180	4075	4075	4075	4075	0
255	20230914	153300	138097180	4075	4075	4075	4075	0
256	20230914	153200	138097180	4075	4075	4075	4075	0
257	20230914	153100	138097180	4075	4075	4075	4075	0
258	20230914	153000	138097180	4075	4075	4075	4075	136
259	20230914	152900	137542980	4075	4075	4075	4075	0
260	20230914	152800	137542980	4075	4075	4075	4075	0
261	20230914	152700	137542980	4075	4075	4075	4075	0
262	20230914	152600	137542980	4075	4075	4075	4075	0
263	20230914	152500	137542980	4075	4075	4075	4075	0
264	20230914	152400	137542980	4075	4075	4075	4075	0
265	20230914	152300	137542980	4075	4075	4075	4075	0
266	20230914	152200	137542980	4075	4075	4075	4075	0
267	20230914	152100	137542980	4075	4075	4075	4075	0
268	20230914	152000	137542980	4075	4075	4075	4075	0
269	20230914	151900	137542980	4075	4075	4075	4075	0
270	20230914	151800	137542980	4075	4075	4075	4075	1
271	20230914	151700	137538905	4070	4070	4070	4070	0
272	20230914	151600	137538905	4070	4070	4070	4070	0
273	20230914	151500	137538905	4070	4070	4070	4070	200
274	20230914	151400	136724905	4075	4070	4075	4070	21
275	20230914	151300	136639430	4075	4075	4075	4075	110
276	20230914	151200	136191180	4075	4075	4075	4075	109
277	20230914	151100	135747005	4075	4060	4075	4060	1284
278	20230914	151000	130522545	4060	4060	4060	4060	0
279	20230914	150900	130522545	4060	4060	4060	4060	0
280	20230914	150800	130522545	4060	4060	4060	4060	200
281	20230914	150700	129710545	4060	4060	4060	4060	0
282	20230914	150600	129710545	4060	4060	4060	4060	0
283	20230914	150500	129710545	4060	4060	4060	4060	41
284	20230914	150400	129544085	4060	4060	4060	4060	10
285	20230914	150300	129503485	4065	4065	4065	4065	0
286	20230914	150200	129503485	4065	4065	4065	4065	0
287	20230914	150100	129503485	4065	4065	4065	4065	16
288	20230914	150000	129438445	4065	4065	4065	4065	1
289	20230914	145900	129434380	4070	4065	4070	4065	103
290	20230914	145800	129015670	4050	4050	4050	4050	1
291	20230914	145700	129011620	4065	4065	4065	4065	0
292	20230914	145600	129011620	4065	4065	4065	4065	0
293	20230914	145500	129011620	4065	4065	4065	4065	0
294	20230914	145400	129011620	4065	4065	4065	4065	0
295	20230914	145300	129011620	4065	4065	4065	4065	0
296	20230914	145200	129011620	4065	4065	4065	4065	0
297	20230914	145100	129011620	4065	4065	4065	4065	0
298	20230914	145000	129011620	4065	4065	4065	4065	0
299	20230914	144900	129011620	4065	4065	4065	4065	0
300	20230914	144800	129011620	4065	4050	4065	4050	2
301	20230914	144700	129003505	4045	4045	4045	4045	0
302	20230914	144600	129003505	4045	4045	4045	4045	0
303	20230914	144500	129003505	4045	4045	4045	4045	0
304	20230914	144400	129003505	4045	4045	4045	4045	345
305	20230914	144300	127607980	4045	4045	4045	4045	0
306	20230914	144200	127607980	4045	4055	4055	4045	6000
307	20230914	144100	103306950	4070	4070	4070	4070	0
308	20230914	144000	103306950	4070	4070	4070	4070	0
309	20230914	143900	103306950	4070	4070	4070	4070	0
310	20230914	143800	103306950	4070	4070	4070	4070	0
311	20230914	143700	103306950	4070	4070	4070	4070	0
312	20230914	143600	103306950	4070	4070	4070	4070	0
313	20230914	143500	103306950	4070	4070	4070	4070	0
314	20230914	143400	103306950	4070	4070	4070	4070	0
315	20230914	143300	103306950	4070	4070	4070	4070	0
316	20230914	143200	103306950	4070	4070	4070	4070	0
317	20230914	143100	103306950	4070	4070	4070	4070	0
318	20230914	143000	103306950	4070	4070	4070	4070	0
319	20230914	142900	103306950	4070	4070	4070	4070	0
320	20230914	142800	103306950	4070	4070	4070	4070	0
321	20230914	142700	103306950	4070	4070	4070	4070	3
322	20230914	142600	103294740	4070	4070	4070	4070	0
323	20230914	142500	103294740	4070	4070	4070	4070	0
324	20230914	142400	103294740	4070	4070	4070	4070	0
325	20230914	142300	103294740	4070	4070	4070	4070	0
326	20230914	142200	103294740	4070	4070	4070	4070	0
327	20230914	142100	103294740	4070	4070	4070	4070	0
328	20230914	142000	103294740	4070	4070	4070	4070	0
329	20230914	141900	103294740	4070	4070	4070	4070	0
330	20230914	141800	103294740	4070	4070	4070	4070	77
331	20230914	141700	102981350	4070	4070	4070	4070	0
332	20230914	141600	102981350	4070	4070	4070	4070	0
333	20230914	141500	102981350	4070	4070	4070	4070	0
334	20230914	141400	102981350	4070	4070	4070	4070	0
335	20230914	141300	102981350	4070	4070	4070	4070	0
336	20230914	141200	102981350	4070	4070	4070	4070	208
337	20230914	141100	102134790	4070	4070	4070	4070	0
338	20230914	141000	102134790	4070	4070	4070	4070	0
339	20230914	140900	102134790	4070	4070	4070	4070	0
340	20230914	140800	102134790	4070	4070	4070	4070	0
341	20230914	140700	102134790	4070	4070	4070	4070	0
342	20230914	140600	102134790	4070	4070	4070	4070	0
343	20230914	140500	102134790	4070	4070	4070	4070	10
344	20230914	140400	102094090	4070	4070	4070	4070	0
345	20230914	140300	102094090	4070	4070	4070	4070	0
346	20230914	140200	102094090	4070	4070	4070	4070	0
347	20230914	140100	102094090	4070	4070	4070	4070	0
348	20230914	140000	102094090	4070	4070	4070	4070	0
349	20230914	135900	102094090	4070	4070	4070	4070	0
350	20230914	135800	102094090	4070	4070	4070	4070	0
351	20230914	135700	102094090	4070	4070	4070	4070	0
352	20230914	135600	102094090	4070	4070	4070	4070	0
353	20230914	135500	102094090	4070	4070	4070	4070	0
354	20230914	135400	102094090	4070	4070	4070	4070	0
355	20230914	135300	102094090	4070	4070	4070	4070	0
356	20230914	135200	102094090	4070	4070	4070	4070	0
357	20230914	135100	102094090	4070	4065	4070	4045	3003
358	20230914	135000	89912835	4065	4065	4065	4065	0
359	20230914	134900	89912835	4065	4065	4065	4065	0
360	20230914	134800	89912835	4065	4065	4065	4065	54
361	20230914	134700	89693325	4065	4065	4065	4065	0
362	20230914	134600	89693325	4065	4065	4065	4065	0
363	20230914	134500	89693325	4065	4065	4065	4065	0
364	20230914	134400	89693325	4065	4065	4065	4065	0
365	20230914	134300	89693325	4065	4070	4070	4065	50
366	20230914	134200	89490070	4075	4075	4075	4075	0
367	20230914	134100	89490070	4075	4075	4075	4075	0
368	20230914	134000	89490070	4075	4075	4075	4075	0
369	20230914	133900	89490070	4075	4075	4075	4075	0
370	20230914	133800	89490070	4075	4075	4075	4075	0
371	20230914	133700	89490070	4075	4075	4075	4075	0
372	20230914	133600	89490070	4075	4075	4075	4075	0
373	20230914	133500	89490070	4075	4075	4075	4075	0
374	20230914	133400	89490070	4075	4075	4075	4075	12
375	20230914	133300	89441170	4065	4065	4065	4065	5
376	20230914	133200	89420845	4075	4075	4075	4075	0
377	20230914	133100	89420845	4075	4075	4075	4075	50
378	20230914	133000	89217095	4080	4080	4080	4080	0
379	20230914	132900	89217095	4080	4080	4080	4080	0
380	20230914	132800	89217095	4080	4080	4080	4080	0
381	20230914	132700	89217095	4080	4080	4080	4080	0
382	20230914	132600	89217095	4080	4080	4080	4080	0
383	20230914	132500	89217095	4080	4080	4080	4080	0
384	20230914	132400	89217095	4080	4080	4080	4080	0
385	20230914	132300	89217095	4080	4080	4080	4080	0
386	20230914	132200	89217095	4080	4080	4080	4080	162
387	20230914	132100	88556135	4080	4080	4080	4080	0
388	20230914	132000	88556135	4080	4080	4080	4080	0
389	20230914	131900	88556135	4080	4080	4080	4080	0
390	20230914	131800	88556135	4080	4080	4080	4080	0
391	20230914	131700	88556135	4080	4060	4080	4060	2
392	20230914	131600	88547995	4070	4070	4070	4070	0
393	20230914	131500	88547995	4070	4070	4070	4070	0
394	20230914	131400	88547995	4070	4070	4070	4070	0
395	20230914	131300	88547995	4070	4070	4070	4070	300
396	20230914	131200	87326995	4080	4080	4080	4080	0
397	20230914	131100	87326995	4080	4080	4080	4080	0
398	20230914	131000	87326995	4080	4080	4080	4080	2
399	20230914	130900	87318835	4080	4080	4080	4080	0
400	20230914	130800	87318835	4080	4080	4080	4080	0
401	20230914	130700	87318835	4080	4080	4080	4080	0
402	20230914	130600	87318835	4080	4065	4080	4065	2
403	20230914	130500	87310690	4080	4080	4080	4080	0
404	20230914	130400	87310690	4080	4080	4080	4080	0
405	20230914	130300	87310690	4080	4080	4080	4080	0
406	20230914	130200	87310690	4080	4080	4080	4080	0
407	20230914	130100	87310690	4080	4080	4080	4080	0
408	20230914	130000	87310690	4080	4080	4080	4080	0
409	20230914	125900	87310690	4080	4080	4080	4080	0
410	20230914	125800	87310690	4080	4080	4080	4080	0
411	20230914	125700	87310690	4080	4080	4080	4080	0
412	20230914	125600	87310690	4080	4080	4080	4080	0
413	20230914	125500	87310690	4080	4080	4080	4080	0
414	20230914	125400	87310690	4080	4080	4080	4080	12
415	20230914	125300	87261730	4080	4080	4080	4080	0
416	20230914	125200	87261730	4080	4080	4080	4080	0
417	20230914	125100	87261730	4080	4080	4080	4080	0
418	20230914	125000	87261730	4080	4080	4080	4080	0
419	20230914	124900	87261730	4080	4080	4080	4080	1
420	20230914	124800	87257650	4065	4065	4065	4065	0
421	20230914	124700	87257650	4065	4065	4065	4065	0
422	20230914	124600	87257650	4065	4065	4065	4065	0
423	20230914	124500	87257650	4065	4065	4065	4065	3
424	20230914	124400	87245455	4080	4080	4080	4080	0
425	20230914	124300	87245455	4080	4080	4080	4080	0
426	20230914	124200	87245455	4080	4080	4080	4080	1
427	20230914	124100	87241375	4075	4075	4075	4075	0
428	20230914	124000	87241375	4075	4075	4075	4075	0
429	20230914	123900	87241375	4075	4075	4075	4075	0
430	20230914	123800	87241375	4075	4075	4075	4075	0
431	20230914	123700	87241375	4075	4075	4075	4075	0
432	20230914	123600	87241375	4075	4075	4075	4075	0
433	20230914	123500	87241375	4075	4075	4075	4075	8
434	20230914	123400	87208775	4075	4075	4075	4075	13
435	20230914	123300	87155800	4075	4075	4075	4075	0
436	20230914	123200	87155800	4075	4075	4075	4075	234
437	20230914	123100	86202250	4075	4075	4075	4075	20
438	20230914	123000	86120750	4060	4060	4060	4060	297
439	20230914	122900	84914930	4075	4075	4075	4075	0
440	20230914	122800	84914930	4075	4070	4075	4060	60
441	20230914	122700	84671110	4075	4075	4075	4075	19
442	20230914	122600	84593685	4075	4075	4075	4075	10
443	20230914	122500	84552935	4075	4075	4075	4075	0
444	20230914	122400	84552935	4075	4075	4075	4075	0
445	20230914	122300	84552935	4075	4075	4075	4075	0
446	20230914	122200	84552935	4075	4075	4075	4075	0
447	20230914	122100	84552935	4075	4075	4075	4075	0
448	20230914	122000	84552935	4075	4075	4075	4075	0
449	20230914	121900	84552935	4075	4075	4075	4075	0
450	20230914	121800	84552935	4075	4075	4075	4075	0
451	20230914	121700	84552935	4075	4075	4075	4075	0
452	20230914	121600	84552935	4075	4075	4075	4075	0
453	20230914	121500	84552935	4075	4075	4075	4075	0
454	20230914	121400	84552935	4075	4075	4075	4075	3
455	20230914	121300	84540710	4070	4070	4070	4070	0
456	20230914	121200	84540710	4070	4070	4070	4070	0
457	20230914	121100	84540710	4070	4070	4070	4070	15
458	20230914	121000	84479660	4070	4070	4070	4070	0
459	20230914	120900	84479660	4070	4070	4070	4070	0
460	20230914	120800	84479660	4070	4070	4070	4070	0
461	20230914	120700	84479660	4070	4070	4070	4070	0
462	20230914	120600	84479660	4070	4070	4070	4070	0
463	20230914	120500	84479660	4070	4070	4070	4070	0
464	20230914	120400	84479660	4070	4070	4070	4070	0
465	20230914	120300	84479660	4070	4070	4070	4070	3
466	20230914	120200	84467450	4070	4070	4070	4070	0
467	20230914	120100	84467450	4070	4070	4070	4070	0
468	20230914	120000	84467450	4070	4070	4070	4070	0
469	20230914	115900	84467450	4070	4070	4070	4070	0
470	20230914	115800	84467450	4070	4070	4070	4070	0
471	20230914	115700	84467450	4070	4070	4070	4070	0
472	20230914	115600	84467450	4070	4070	4070	4070	0
473	20230914	115500	84467450	4070	4070	4070	4070	0
474	20230914	115400	84467450	4070	4070	4070	4070	0
475	20230914	115300	84467450	4070	4070	4070	4070	0
476	20230914	115200	84467450	4070	4070	4070	4070	0
477	20230914	115100	84467450	4070	4070	4070	4070	0
478	20230914	115000	84467450	4070	4070	4070	4070	0
479	20230914	114900	84467450	4070	4070	4070	4070	0
480	20230914	114800	84467450	4070	4070	4070	4070	0
481	20230914	114700	84467450	4070	4070	4070	4070	16
482	20230914	114600	84402330	4070	4060	4070	4060	702
483	20230914	114500	81549250	4060	4060	4060	4060	0
484	20230914	114400	81549250	4060	4060	4060	4060	0
485	20230914	114300	81549250	4060	4060	4060	4060	0
486	20230914	114200	81549250	4060	4060	4060	4060	0
487	20230914	114100	81549250	4060	4060	4060	4060	0
488	20230914	114000	81549250	4060	4060	4060	4060	0
489	20230914	113900	81549250	4060	4060	4060	4060	0
490	20230914	113800	81549250	4060	4060	4060	4060	0
491	20230914	113700	81549250	4060	4060	4060	4060	0
492	20230914	113600	81549250	4060	4060	4060	4060	0
493	20230914	113500	81549250	4060	4060	4060	4060	0
494	20230914	113400	81549250	4060	4060	4060	4060	0
495	20230914	113300	81549250	4060	4060	4060	4060	0
496	20230914	113200	81549250	4060	4060	4060	4060	0
497	20230914	113100	81549250	4060	4060	4060	4060	0
498	20230914	113000	81549250	4060	4060	4060	4060	0
499	20230914	112900	81549250	4060	4060	4060	4060	0
500	20230914	112800	81549250	4060	4060	4060	4060	0
501	20230914	112700	81549250	4060	4060	4060	4060	0
502	20230914	112600	81549250	4060	4060	4060	4060	0
503	20230914	112500	81549250	4060	4060	4060	4060	300
504	20230914	112400	80331250	4070	4070	4070	4070	0
505	20230914	112300	80331250	4070	4070	4070	4070	0
506	20230914	112200	80331250	4070	4070	4070	4070	0
507	20230914	112100	80331250	4070	4070	4070	4070	0
508	20230914	112000	80331250	4070	4070	4070	4070	1
509	20230914	111900	80327180	4060	4060	4060	4060	0
510	20230914	111800	80327180	4060	4060	4060	4060	138
511	20230914	111700	79766900	4070	4070	4070	4070	0
512	20230914	111600	79766900	4070	4070	4070	4070	0
513	20230914	111500	79766900	4070	4070	4070	4070	0
514	20230914	111400	79766900	4070	4070	4070	4070	0
515	20230914	111300	79766900	4070	4070	4070	4070	234
516	20230914	111200	78814520	4060	4060	4060	4060	30
517	20230914	111100	78692720	4060	4060	4060	4060	0
518	20230914	111000	78692720	4060	4060	4060	4060	0
519	20230914	110900	78692720	4060	4060	4060	4060	0
520	20230914	110800	78692720	4060	4060	4060	4060	1037
521	20230914	110700	74482500	4070	4065	4070	4060	1602
522	20230914	110600	67974880	4060	4060	4060	4060	0
523	20230914	110500	67974880	4060	4060	4060	4060	300
524	20230914	110400	66756880	4070	4070	4070	4070	56
525	20230914	110300	66528960	4070	4070	4070	4070	120
526	20230914	110200	66040560	4060	4060	4060	4060	0
527	20230914	110100	66040560	4060	4060	4060	4060	300
528	20230914	110000	64822560	4070	4060	4070	4060	1342
529	20230914	105900	59370260	4060	4060	4060	4060	0
530	20230914	105800	59370260	4060	4060	4060	4060	0
531	20230914	105700	59370260	4060	4060	4060	4060	0
532	20230914	105600	59370260	4060	4060	4060	4060	0
533	20230914	105500	59370260	4060	4060	4060	4060	0
534	20230914	105400	59370260	4060	4060	4060	4060	1
535	20230914	105300	59366200	4060	4060	4060	4060	0
536	20230914	105200	59366200	4060	4070	4070	4060	147
537	20230914	105100	58769300	4060	4060	4060	4060	0
538	20230914	105000	58769300	4060	4060	4060	4060	30
539	20230914	104900	58647500	4060	4060	4060	4060	0
540	20230914	104800	58647500	4060	4060	4060	4060	0
541	20230914	104700	58647500	4060	4060	4060	4060	0
542	20230914	104600	58647500	4060	4060	4060	4060	0
543	20230914	104500	58647500	4060	4060	4060	4060	400
544	20230914	104400	57023500	4055	4055	4055	4055	0
545	20230914	104300	57023500	4055	4055	4055	4055	0
546	20230914	104200	57023500	4055	4055	4055	4055	0
547	20230914	104100	57023500	4055	4055	4055	4055	400
548	20230914	104000	55401500	4055	4055	4055	4055	264
549	20230914	103900	54330980	4080	4080	4080	4080	1
550	20230914	103800	54326900	4045	4045	4045	4045	0
551	20230914	103700	54326900	4045	4045	4045	4045	0
552	20230914	103600	54326900	4045	4045	4045	4045	0
553	20230914	103500	54326900	4045	4045	4045	4045	0
554	20230914	103400	54326900	4045	4045	4045	4045	0
555	20230914	103300	54326900	4045	4045	4045	4045	0
556	20230914	103200	54326900	4045	4045	4045	4045	0
557	20230914	103100	54326900	4045	4045	4045	4045	0
558	20230914	103000	54326900	4045	4045	4045	4045	0
559	20230914	102900	54326900	4045	4045	4045	4045	220
560	20230914	102800	53437000	4055	4055	4055	4055	0
561	20230914	102700	53437000	4055	4055	4055	4055	0
562	20230914	102600	53437000	4055	4055	4055	4055	1
563	20230914	102500	53432945	4040	4040	4040	4040	5
564	20230914	102400	53412745	4055	4055	4055	4055	0
565	20230914	102300	53412745	4055	4055	4055	4055	1
566	20230914	102200	53408690	4040	4040	4040	4040	0
567	20230914	102100	53408690	4040	4040	4040	4040	95
568	20230914	102000	53024890	4040	4040	4040	4040	0
569	20230914	101900	53024890	4040	4040	4040	4040	0
570	20230914	101800	53024890	4040	4040	4040	4040	0
571	20230914	101700	53024890	4040	4040	4040	4040	0
572	20230914	101600	53024890	4040	4040	4040	4040	376
573	20230914	101500	51505850	4050	4050	4050	4050	0
574	20230914	101400	51505850	4050	4050	4050	4050	0
575	20230914	101300	51505850	4050	4045	4050	4040	132
576	20230914	101200	50972035	4050	4065	4065	4050	6853
577	20230914	101100	23179265	4065	4070	4070	4065	472
578	20230914	101000	21260225	4070	4070	4070	4070	0
579	20230914	100900	21260225	4070	4070	4070	4070	0
580	20230914	100800	21260225	4070	4065	4070	4065	67
581	20230914	100700	20987620	4070	4070	4070	4070	0
582	20230914	100600	20987620	4070	4075	4075	4070	511
583	20230914	100500	18907120	4080	4080	4080	4080	101
584	20230914	100400	18495040	4080	4080	4080	4080	0
585	20230914	100300	18495040	4080	4080	4080	4080	0
586	20230914	100200	18495040	4080	4080	4080	4080	0
587	20230914	100100	18495040	4080	4080	4080	4080	0
588	20230914	100000	18495040	4080	4080	4080	4080	0
589	20230914	095900	18495040	4080	4080	4080	4080	95
590	20230914	095800	18107440	4080	4080	4080	4080	0
591	20230914	095700	18107440	4080	4080	4080	4080	0
592	20230914	095600	18107440	4080	4080	4080	4080	69
593	20230914	095500	17825920	4080	4080	4080	4080	0
594	20230914	095400	17825920	4080	4080	4080	4080	0
595	20230914	095300	17825920	4080	4080	4080	4080	0
596	20230914	095200	17825920	4080	4080	4080	4080	0
597	20230914	095100	17825920	4080	4080	4080	4080	0
598	20230914	095000	17825920	4080	4080	4080	4080	13
599	20230914	094900	17772880	4080	4080	4080	4080	17
600	20230914	094800	17703520	4070	4070	4070	4070	30
601	20230914	094700	17581420	4070	4070	4070	4070	0
602	20230914	094600	17581420	4070	4070	4070	4070	0
603	20230914	094500	17581420	4070	4070	4070	4070	5
604	20230914	094400	17561070	4080	4080	4080	4080	0
605	20230914	094300	17561070	4080	4080	4080	4080	1
606	20230914	094200	17556990	4065	4065	4065	4065	0
607	20230914	094100	17556990	4065	4070	4070	4065	7
608	20230914	094000	17528515	4090	4090	4090	4090	0
609	20230914	093900	17528515	4090	4090	4090	4090	0
610	20230914	093800	17528515	4090	4090	4090	4090	0
611	20230914	093700	17528515	4090	4090	4090	4090	3
612	20230914	093600	17516245	4090	4090	4090	4090	0
613	20230914	093500	17516245	4090	4090	4090	4090	0
614	20230914	093400	17516245	4090	4090	4090	4090	7
615	20230914	093300	17487615	4075	4075	4075	4075	144
616	20230914	093200	16900815	4075	4075	4075	4075	8
617	20230914	093100	16868215	4070	4065	4070	4065	1523
618	20230914	093000	10669685	4065	4065	4065	4065	284
619	20230914	092900	9515225	4070	4070	4070	4070	0
620	20230914	092800	9515225	4070	4070	4070	4070	0
621	20230914	092700	9515225	4070	4070	4070	4070	30
622	20230914	092600	9393125	4070	4070	4070	4070	1036
623	20230914	092500	5176605	4060	4060	4060	4060	0
624	20230914	092400	5176605	4060	4060	4060	4060	50
625	20230914	092300	4973605	4060	4060	4060	4060	0
626	20230914	092200	4973605	4060	4060	4060	4060	488
627	20230914	092100	2992325	4050	4050	4050	4050	0
628	20230914	092000	2992325	4050	4050	4050	4050	0
629	20230914	091900	2992325	4050	4050	4050	4050	0
630	20230914	091800	2992325	4050	4050	4050	4050	5
631	20230914	091700	2972075	4050	4050	4050	4050	0
632	20230914	091600	2972075	4050	4050	4050	4050	0
633	20230914	091500	2972075	4050	4050	4050	4050	0
634	20230914	091400	2972075	4050	4050	4050	4050	0
635	20230914	091300	2972075	4050	4055	4055	4050	320
636	20230914	091200	1674775	4055	4055	4055	4055	37
637	20230914	091100	1524740	4055	4055	4055	4055	0
638	20230914	091000	1524740	4055	4055	4055	4055	0
639	20230914	090900	1524740	4055	4055	4055	4055	193
640	20230914	090800	742125	4055	4055	4055	4055	3
641	20230914	090700	729960	4055	4055	4055	4055	1
642	20230914	090600	725905	4075	4075	4075	4075	0
643	20230914	090500	725905	4075	4075	4075	4075	0
644	20230914	090400	725905	4075	4075	4075	4075	0
645	20230914	090300	725905	4075	4075	4075	4075	0
646	20230914	090200	725905	4075	4075	4075	4075	1
647	20230914	090100	721830	4050	4050	4050	4050	3
648	20230914	090000	709680	4080	4050	4080	4050	175