KissMeData/187220/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	201100	119139080	4375	4375	4375	4375	1905
3	20230907	201000	119139080	4375	4375	4375	4375	0
4	20230907	200900	119139080	4375	4375	4375	4375	0
5	20230907	200800	119139080	4375	4375	4375	4375	0
6	20230907	200700	119139080	4375	4375	4375	4375	0
7	20230907	200600	119139080	4375	4375	4375	4375	0
8	20230907	200500	119139080	4375	4375	4375	4375	0
9	20230907	200400	119139080	4375	4375	4375	4375	0
10	20230907	200300	119139080	4375	4375	4375	4375	0
11	20230907	200200	119139080	4375	4375	4375	4375	0
12	20230907	200100	119139080	4375	4375	4375	4375	0
13	20230907	200000	119139080	4375	4375	4375	4375	0
14	20230907	195900	119139080	4375	4375	4375	4375	0
15	20230907	195800	119139080	4375	4375	4375	4375	0
16	20230907	195700	119139080	4375	4375	4375	4375	0
17	20230907	195600	119139080	4375	4375	4375	4375	0
18	20230907	195500	119139080	4375	4375	4375	4375	0
19	20230907	195400	119139080	4375	4375	4375	4375	0
20	20230907	195300	119139080	4375	4375	4375	4375	0
21	20230907	195200	119139080	4375	4375	4375	4375	0
22	20230907	195100	119139080	4375	4375	4375	4375	0
23	20230907	195000	119139080	4375	4375	4375	4375	0
24	20230907	194900	119139080	4375	4375	4375	4375	0
25	20230907	194800	119139080	4375	4375	4375	4375	0
26	20230907	194700	119139080	4375	4375	4375	4375	0
27	20230907	194600	119139080	4375	4375	4375	4375	0
28	20230907	194500	119139080	4375	4375	4375	4375	0
29	20230907	194400	119139080	4375	4375	4375	4375	0
30	20230907	194300	119139080	4375	4375	4375	4375	0
31	20230907	194200	119139080	4375	4375	4375	4375	0
32	20230907	194100	119139080	4375	4375	4375	4375	1905
33	20230907	194000	119139080	4375	4375	4375	4375	0
34	20230907	193900	119139080	4375	4375	4375	4375	0
35	20230907	193800	119139080	4375	4375	4375	4375	0
36	20230907	193700	119139080	4375	4375	4375	4375	0
37	20230907	193600	119139080	4375	4375	4375	4375	0
38	20230907	193500	119139080	4375	4375	4375	4375	0
39	20230907	193400	119139080	4375	4375	4375	4375	0
40	20230907	193300	119139080	4375	4375	4375	4375	0
41	20230907	193200	119139080	4375	4375	4375	4375	0
42	20230907	193100	119139080	4375	4375	4375	4375	0
43	20230907	193000	119139080	4375	4375	4375	4375	0
44	20230907	192900	119139080	4375	4375	4375	4375	0
45	20230907	192800	119139080	4375	4375	4375	4375	0
46	20230907	192700	119139080	4375	4375	4375	4375	0
47	20230907	192600	119139080	4375	4375	4375	4375	0
48	20230907	192500	119139080	4375	4375	4375	4375	0
49	20230907	192400	119139080	4375	4375	4375	4375	0
50	20230907	192300	119139080	4375	4375	4375	4375	0
51	20230907	192200	119139080	4375	4375	4375	4375	0
52	20230907	192100	119139080	4375	4375	4375	4375	0
53	20230907	192000	119139080	4375	4375	4375	4375	0
54	20230907	191900	119139080	4375	4375	4375	4375	0
55	20230907	191800	119139080	4375	4375	4375	4375	0
56	20230907	191700	119139080	4375	4375	4375	4375	0
57	20230907	191600	119139080	4375	4375	4375	4375	0
58	20230907	191500	119139080	4375	4375	4375	4375	0
59	20230907	191400	119139080	4375	4375	4375	4375	0
60	20230907	191300	119139080	4375	4375	4375	4375	0
61	20230907	191200	119139080	4375	4375	4375	4375	0
62	20230907	191100	119139080	4375	4375	4375	4375	1905
63	20230907	191000	119139080	4375	4375	4375	4375	0
64	20230907	190900	119139080	4375	4375	4375	4375	0
65	20230907	190800	119139080	4375	4375	4375	4375	0
66	20230907	190700	119139080	4375	4375	4375	4375	0
67	20230907	190600	119139080	4375	4375	4375	4375	0
68	20230907	190500	119139080	4375	4375	4375	4375	0
69	20230907	190400	119139080	4375	4375	4375	4375	0
70	20230907	190300	119139080	4375	4375	4375	4375	0
71	20230907	190200	119139080	4375	4375	4375	4375	0
72	20230907	190100	119139080	4375	4375	4375	4375	0
73	20230907	190000	119139080	4375	4375	4375	4375	0
74	20230907	185900	119139080	4375	4375	4375	4375	0
75	20230907	185800	119139080	4375	4375	4375	4375	0
76	20230907	185700	119139080	4375	4375	4375	4375	0
77	20230907	185600	119139080	4375	4375	4375	4375	0
78	20230907	185500	119139080	4375	4375	4375	4375	0
79	20230907	185400	119139080	4375	4375	4375	4375	0
80	20230907	185300	119139080	4375	4375	4375	4375	0
81	20230907	185200	119139080	4375	4375	4375	4375	0
82	20230907	185100	119139080	4375	4375	4375	4375	0
83	20230907	185000	119139080	4375	4375	4375	4375	0
84	20230907	184900	119139080	4375	4375	4375	4375	0
85	20230907	184800	119139080	4375	4375	4375	4375	0
86	20230907	184700	119139080	4375	4375	4375	4375	0
87	20230907	184600	119139080	4375	4375	4375	4375	0
88	20230907	184500	119139080	4375	4375	4375	4375	0
89	20230907	184400	119139080	4375	4375	4375	4375	0
90	20230907	184300	119139080	4375	4375	4375	4375	0
91	20230907	184200	119139080	4375	4375	4375	4375	0
92	20230907	184100	119139080	4375	4375	4375	4375	1905
93	20230907	184000	119139080	4375	4375	4375	4375	0
94	20230907	183900	119139080	4375	4375	4375	4375	0
95	20230907	183800	119139080	4375	4375	4375	4375	0
96	20230907	183700	119139080	4375	4375	4375	4375	0
97	20230907	183600	119139080	4375	4375	4375	4375	0
98	20230907	183500	119139080	4375	4375	4375	4375	0
99	20230907	183400	119139080	4375	4375	4375	4375	0
100	20230907	183300	119139080	4375	4375	4375	4375	0
101	20230907	183200	119139080	4375	4375	4375	4375	0
102	20230907	183100	119139080	4375	4375	4375	4375	0
103	20230907	183000	119139080	4375	4375	4375	4375	0
104	20230907	182900	119139080	4375	4375	4375	4375	0
105	20230907	182800	119139080	4375	4375	4375	4375	0
106	20230907	182700	119139080	4375	4375	4375	4375	0
107	20230907	182600	119139080	4375	4375	4375	4375	0
108	20230907	182500	119139080	4375	4375	4375	4375	0
109	20230907	182400	119139080	4375	4375	4375	4375	0
110	20230907	182300	119139080	4375	4375	4375	4375	0
111	20230907	182200	119139080	4375	4375	4375	4375	0
112	20230907	182100	119139080	4375	4375	4375	4375	0
113	20230907	182000	119139080	4375	4375	4375	4375	0
114	20230907	181900	119139080	4375	4375	4375	4375	0
115	20230907	181800	119139080	4375	4375	4375	4375	0
116	20230907	181700	119139080	4375	4375	4375	4375	0
117	20230907	181600	119139080	4375	4375	4375	4375	0
118	20230907	181500	119139080	4375	4375	4375	4375	0
119	20230907	181400	119139080	4375	4375	4375	4375	0
120	20230907	181300	119139080	4375	4375	4375	4375	0
121	20230907	181200	119139080	4375	4375	4375	4375	0
122	20230907	181100	119139080	4375	4375	4375	4375	1905
123	20230907	181000	119139080	4375	4375	4375	4375	0
124	20230907	180900	119139080	4375	4375	4375	4375	0
125	20230907	180800	119139080	4375	4375	4375	4375	0
126	20230907	180700	119139080	4375	4375	4375	4375	0
127	20230907	180600	119139080	4375	4375	4375	4375	0
128	20230907	180500	119139080	4375	4375	4375	4375	0
129	20230907	180400	119139080	4375	4375	4375	4375	0
130	20230907	180300	119139080	4375	4375	4375	4375	0
131	20230907	180200	119139080	4375	4375	4375	4375	0
132	20230907	180100	119139080	4375	4375	4375	4375	0
133	20230907	180000	119139080	4375	4375	4375	4375	0
134	20230907	175900	119139080	4375	4375	4375	4375	0
135	20230907	175800	119139080	4375	4375	4375	4375	0
136	20230907	175700	119139080	4375	4375	4375	4375	0
137	20230907	175600	119139080	4375	4375	4375	4375	0
138	20230907	175500	119139080	4375	4375	4375	4375	0
139	20230907	175400	119139080	4375	4375	4375	4375	0
140	20230907	175300	119139080	4375	4375	4375	4375	0
141	20230907	175200	119139080	4375	4375	4375	4375	0
142	20230907	175100	119139080	4375	4375	4375	4375	0
143	20230907	175000	119139080	4375	4375	4375	4375	0
144	20230907	174900	119139080	4375	4375	4375	4375	0
145	20230907	174800	119139080	4375	4375	4375	4375	0
146	20230907	174700	119139080	4375	4375	4375	4375	0
147	20230907	174600	119139080	4375	4375	4375	4375	0
148	20230907	174500	119139080	4375	4375	4375	4375	0
149	20230907	174400	119139080	4375	4375	4375	4375	0
150	20230907	174300	119139080	4375	4375	4375	4375	0
151	20230907	174200	119139080	4375	4375	4375	4375	0
152	20230907	174100	119139080	4375	4375	4375	4375	1905
153	20230907	174000	119139080	4375	4375	4375	4375	0
154	20230907	173900	119139080	4375	4375	4375	4375	0
155	20230907	173800	119139080	4375	4375	4375	4375	0
156	20230907	173700	119139080	4375	4375	4375	4375	0
157	20230907	173600	119139080	4375	4375	4375	4375	0
158	20230907	173500	119139080	4375	4375	4375	4375	0
159	20230907	173400	119139080	4375	4375	4375	4375	0
160	20230907	173300	119139080	4375	4375	4375	4375	0
161	20230907	173200	119139080	4375	4375	4375	4375	0
162	20230907	173100	119139080	4375	4375	4375	4375	0
163	20230907	173000	119139080	4375	4375	4375	4375	0
164	20230907	172900	119139080	4375	4375	4375	4375	0
165	20230907	172800	119139080	4375	4375	4375	4375	0
166	20230907	172700	119139080	4375	4375	4375	4375	0
167	20230907	172600	119139080	4375	4375	4375	4375	0
168	20230907	172500	119139080	4375	4375	4375	4375	0
169	20230907	172400	119139080	4375	4375	4375	4375	0
170	20230907	172300	119139080	4375	4375	4375	4375	0
171	20230907	172200	119139080	4375	4375	4375	4375	0
172	20230907	172100	119139080	4375	4375	4375	4375	0
173	20230907	172000	119139080	4375	4375	4375	4375	0
174	20230907	171900	119139080	4375	4375	4375	4375	0
175	20230907	171800	119139080	4375	4375	4375	4375	0
176	20230907	171700	119139080	4375	4375	4375	4375	0
177	20230907	171600	119139080	4375	4375	4375	4375	0
178	20230907	171500	119139080	4375	4375	4375	4375	0
179	20230907	171400	119139080	4375	4375	4375	4375	0
180	20230907	171300	119139080	4375	4375	4375	4375	0
181	20230907	171200	119139080	4375	4375	4375	4375	0
182	20230907	171100	119139080	4375	4375	4375	4375	1905
183	20230907	171000	119139080	4375	4375	4375	4375	0
184	20230907	170900	119139080	4375	4375	4375	4375	0
185	20230907	170800	119139080	4375	4375	4375	4375	0
186	20230907	170700	119139080	4375	4375	4375	4375	0
187	20230907	170600	119139080	4375	4375	4375	4375	0
188	20230907	170500	119139080	4375	4375	4375	4375	0
189	20230907	170400	119139080	4375	4375	4375	4375	0
190	20230907	170300	119139080	4375	4375	4375	4375	0
191	20230907	170200	119139080	4375	4375	4375	4375	0
192	20230907	170100	119139080	4375	4375	4375	4375	0
193	20230907	170000	119139080	4375	4375	4375	4375	0
194	20230907	165900	119139080	4375	4375	4375	4375	0
195	20230907	165800	119139080	4375	4375	4375	4375	0
196	20230907	165700	119139080	4375	4375	4375	4375	0
197	20230907	165600	119139080	4375	4375	4375	4375	0
198	20230907	165500	119139080	4375	4375	4375	4375	0
199	20230907	165400	119139080	4375	4375	4375	4375	0
200	20230907	165300	119139080	4375	4375	4375	4375	0
201	20230907	165200	119139080	4375	4375	4375	4375	0
202	20230907	165100	119139080	4375	4375	4375	4375	0
203	20230907	165000	119139080	4375	4375	4375	4375	0
204	20230907	164900	119139080	4375	4375	4375	4375	0
205	20230907	164800	119139080	4375	4375	4375	4375	0
206	20230907	164700	119139080	4375	4375	4375	4375	0
207	20230907	164600	119139080	4375	4375	4375	4375	0
208	20230907	164500	119139080	4375	4375	4375	4375	0
209	20230907	164400	119139080	4375	4375	4375	4375	0
210	20230907	164300	119139080	4375	4375	4375	4375	0
211	20230907	164200	119139080	4375	4375	4375	4375	0
212	20230907	164100	119139080	4375	4375	4375	4375	1905
213	20230907	164000	119139080	4375	4375	4375	4375	0
214	20230907	163900	119139080	4375	4375	4375	4375	0
215	20230907	163800	119139080	4375	4375	4375	4375	0
216	20230907	163700	119139080	4375	4375	4375	4375	0
217	20230907	163600	119139080	4375	4375	4375	4375	0
218	20230907	163500	119139080	4375	4375	4375	4375	0
219	20230907	163400	119139080	4375	4375	4375	4375	0
220	20230907	163300	119139080	4375	4375	4375	4375	0
221	20230907	163200	119139080	4375	4375	4375	4375	0
222	20230907	163100	119139080	4375	4375	4375	4375	0
223	20230907	163000	119139080	4375	4375	4375	4375	0
224	20230907	162900	119139080	4375	4375	4375	4375	0
225	20230907	162800	119139080	4375	4375	4375	4375	0
226	20230907	162700	119139080	4375	4375	4375	4375	0
227	20230907	162600	119139080	4375	4375	4375	4375	0
228	20230907	162500	119139080	4375	4375	4375	4375	0
229	20230907	162400	119139080	4375	4375	4375	4375	0
230	20230907	162300	119139080	4375	4375	4375	4375	0
231	20230907	162200	119139080	4375	4375	4375	4375	0
232	20230907	162100	119139080	4375	4375	4375	4375	0
233	20230907	162000	119139080	4375	4375	4375	4375	0
234	20230907	161900	119139080	4375	4375	4375	4375	0
235	20230907	161800	119139080	4375	4375	4375	4375	0
236	20230907	161700	119139080	4375	4375	4375	4375	0
237	20230907	161600	119139080	4375	4375	4375	4375	0
238	20230907	161500	119139080	4375	4375	4375	4375	0
239	20230907	161400	119139080	4375	4375	4375	4375	0
240	20230907	161300	119139080	4375	4375	4375	4375	0
241	20230907	161200	119139080	4375	4375	4375	4375	0
242	20230907	161100	119139080	4375	4375	4375	4375	1905
243	20230907	161000	119139080	4375	4375	4375	4375	0
244	20230907	160900	119139080	4375	4375	4375	4375	0
245	20230907	160800	119139080	4375	4375	4375	4375	0
246	20230907	160700	119139080	4375	4375	4375	4375	0
247	20230907	160600	119139080	4375	4375	4375	4375	0
248	20230907	160500	119139080	4375	4375	4375	4375	0
249	20230907	160400	119139080	4375	4375	4375	4375	0
250	20230907	160300	119139080	4375	4375	4375	4375	0
251	20230907	160200	119139080	4375	4375	4375	4375	0
252	20230907	160100	119139080	4375	4375	4375	4375	0
253	20230907	160000	119139080	4375	4375	4375	4375	0
254	20230907	155900	119139080	4375	4375	4375	4375	0
255	20230907	155800	119139080	4375	4375	4375	4375	0
256	20230907	155700	119139080	4375	4375	4375	4375	0
257	20230907	155600	119139080	4375	4375	4375	4375	0
258	20230907	155500	119139080	4375	4375	4375	4375	0
259	20230907	155400	119139080	4375	4375	4375	4375	0
260	20230907	155300	119139080	4375	4375	4375	4375	0
261	20230907	155200	119139080	4375	4375	4375	4375	0
262	20230907	155100	119139080	4375	4375	4375	4375	0
263	20230907	155000	119139080	4375	4375	4375	4375	0
264	20230907	154900	119139080	4375	4375	4375	4375	0
265	20230907	154800	119139080	4375	4375	4375	4375	0
266	20230907	154700	119139080	4375	4375	4375	4375	0
267	20230907	154600	119139080	4375	4375	4375	4375	0
268	20230907	154500	119139080	4375	4375	4375	4375	0
269	20230907	154400	119139080	4375	4375	4375	4375	0
270	20230907	154300	119139080	4375	4375	4375	4375	0
271	20230907	154200	119139080	4375	4375	4375	4375	0
272	20230907	154100	119139080	4375	4375	4375	4375	1905
273	20230907	154000	119139080	4375	4375	4375	4375	0
274	20230907	153900	119139080	4375	4375	4375	4375	0
275	20230907	153800	119139080	4375	4375	4375	4375	0
276	20230907	153700	119139080	4375	4375	4375	4375	0
277	20230907	153600	119139080	4375	4375	4375	4375	0
278	20230907	153500	119139080	4375	4375	4375	4375	0
279	20230907	153400	119139080	4375	4375	4375	4375	0
280	20230907	153300	119139080	4375	4375	4375	4375	0
281	20230907	153200	119139080	4375	4375	4375	4375	0
282	20230907	153100	119139080	4375	4375	4375	4375	0
283	20230907	153000	119139080	4375	4375	4375	4375	1905
284	20230907	152900	110804705	4365	4365	4365	4365	0
285	20230907	152800	110804705	4365	4365	4365	4365	0
286	20230907	152700	110804705	4365	4365	4365	4365	0
287	20230907	152600	110804705	4365	4365	4365	4365	0
288	20230907	152500	110804705	4365	4365	4365	4365	0
289	20230907	152400	110804705	4365	4365	4365	4365	0
290	20230907	152300	110804705	4365	4365	4365	4365	0
291	20230907	152200	110804705	4365	4365	4365	4365	0
292	20230907	152100	110804705	4365	4365	4365	4365	0
293	20230907	152000	110804705	4365	4365	4365	4365	0
294	20230907	151900	110804705	4365	4365	4365	4365	1
295	20230907	151800	110800340	4365	4365	4365	4365	3
296	20230907	151700	110787245	4365	4365	4365	4365	20
297	20230907	151600	110699945	4370	4370	4370	4370	0
298	20230907	151500	110699945	4370	4365	4370	4365	100
299	20230907	151400	110263190	4365	4360	4365	4360	300
300	20230907	151300	108954825	4365	4365	4365	4365	0
301	20230907	151200	108954825	4365	4360	4365	4360	100
302	20230907	151100	108518400	4365	4355	4365	4355	3003
303	20230907	151000	95415820	4355	4355	4355	4355	13
304	20230907	150900	95359205	4350	4350	4350	4350	38
305	20230907	150800	95193905	4355	4355	4355	4355	0
306	20230907	150700	95193905	4355	4355	4355	4355	0
307	20230907	150600	95193905	4355	4355	4355	4355	0
308	20230907	150500	95193905	4355	4355	4355	4355	0
309	20230907	150400	95193905	4355	4355	4355	4355	0
310	20230907	150300	95193905	4355	4355	4355	4355	0
311	20230907	150200	95193905	4355	4355	4355	4355	0
312	20230907	150100	95193905	4355	4355	4355	4355	0
313	20230907	150000	95193905	4355	4355	4355	4355	55
314	20230907	145900	94954380	4360	4325	4360	4325	101
315	20230907	145800	94515315	4325	4325	4325	4325	45
316	20230907	145700	94320690	4325	4325	4325	4325	0
317	20230907	145600	94320690	4325	4325	4325	4325	0
318	20230907	145500	94320690	4325	4325	4325	4325	0
319	20230907	145400	94320690	4325	4325	4325	4325	0
320	20230907	145300	94320690	4325	4325	4325	4325	0
321	20230907	145200	94320690	4325	4325	4325	4325	0
322	20230907	145100	94320690	4325	4325	4325	4325	0
323	20230907	145000	94320690	4325	4325	4325	4325	11
324	20230907	144900	94273115	4315	4315	4315	4315	0
325	20230907	144800	94273115	4315	4315	4315	4315	0
326	20230907	144700	94273115	4315	4315	4315	4315	0
327	20230907	144600	94273115	4315	4315	4315	4315	0
328	20230907	144500	94273115	4315	4315	4315	4315	98
329	20230907	144400	93850245	4315	4315	4315	4315	0
330	20230907	144300	93850245	4315	4315	4315	4315	0
331	20230907	144200	93850245	4315	4315	4315	4315	0
332	20230907	144100	93850245	4315	4315	4315	4315	0
333	20230907	144000	93850245	4315	4315	4315	4315	58
334	20230907	143900	93599975	4315	4315	4315	4315	0
335	20230907	143800	93599975	4315	4315	4315	4315	0
336	20230907	143700	93599975	4315	4315	4315	4315	50
337	20230907	143600	93384225	4335	4335	4335	4335	0
338	20230907	143500	93384225	4335	4335	4335	4335	0
339	20230907	143400	93384225	4335	4330	4335	4330	250
340	20230907	143300	92301295	4330	4330	4330	4330	50
341	20230907	143200	92084795	4330	4330	4330	4330	3
342	20230907	143100	92071805	4355	4355	4355	4355	0
343	20230907	143000	92071805	4355	4355	4355	4355	0
344	20230907	142900	92071805	4355	4355	4355	4355	0
345	20230907	142800	92071805	4355	4355	4355	4355	0
346	20230907	142700	92071805	4355	4355	4355	4355	0
347	20230907	142600	92071805	4355	4355	4355	4355	0
348	20230907	142500	92071805	4355	4355	4355	4355	0
349	20230907	142400	92071805	4355	4355	4355	4355	0
350	20230907	142300	92071805	4355	4355	4355	4355	0
351	20230907	142200	92071805	4355	4355	4355	4355	0
352	20230907	142100	92071805	4355	4355	4355	4355	0
353	20230907	142000	92071805	4355	4355	4355	4355	0
354	20230907	141900	92071805	4355	4355	4355	4355	0
355	20230907	141800	92071805	4355	4355	4355	4355	0
356	20230907	141700	92071805	4355	4325	4355	4325	200
357	20230907	141600	91206295	4325	4325	4325	4325	100
358	20230907	141500	90773795	4325	4325	4325	4325	0
359	20230907	141400	90773795	4325	4320	4325	4320	100
360	20230907	141300	90341510	4320	4320	4320	4320	0
361	20230907	141200	90341510	4320	4320	4320	4320	1
362	20230907	141100	90337190	4320	4320	4320	4320	0
363	20230907	141000	90337190	4320	4320	4320	4320	1
364	20230907	140900	90332870	4325	4325	4325	4325	0
365	20230907	140800	90332870	4325	4325	4325	4325	0
366	20230907	140700	90332870	4325	4325	4325	4325	0
367	20230907	140600	90332870	4325	4325	4325	4325	0
368	20230907	140500	90332870	4325	4325	4325	4325	0
369	20230907	140400	90332870	4325	4315	4325	4315	10
370	20230907	140300	90289660	4315	4315	4315	4315	116
371	20230907	140200	89789120	4315	4315	4315	4315	0
372	20230907	140100	89789120	4315	4315	4315	4315	0
373	20230907	140000	89789120	4315	4315	4315	4315	5
374	20230907	135900	89767545	4315	4315	4315	4315	0
375	20230907	135800	89767545	4315	4315	4315	4315	0
376	20230907	135700	89767545	4315	4315	4315	4315	188
377	20230907	135600	88956325	4315	4315	4315	4315	0
378	20230907	135500	88956325	4315	4315	4315	4315	1
379	20230907	135400	88952010	4315	4315	4315	4315	18
380	20230907	135300	88874340	4300	4300	4300	4300	0
381	20230907	135200	88874340	4300	4300	4300	4300	0
382	20230907	135100	88874340	4300	4300	4300	4300	1
383	20230907	135000	88870040	4300	4300	4300	4300	174
384	20230907	134900	88121840	4300	4300	4300	4300	1
385	20230907	134800	88117540	4300	4300	4300	4300	0
386	20230907	134700	88117540	4300	4300	4300	4300	0
387	20230907	134600	88117540	4300	4300	4300	4300	175
388	20230907	134500	87365040	4300	4310	4310	4300	1011
389	20230907	134400	83015580	4320	4320	4320	4320	0
390	20230907	134300	83015580	4320	4320	4320	4320	0
391	20230907	134200	83015580	4320	4320	4320	4320	0
392	20230907	134100	83015580	4320	4320	4320	4320	0
393	20230907	134000	83015580	4320	4320	4320	4320	5
394	20230907	133900	82993980	4325	4325	4325	4325	0
395	20230907	133800	82993980	4325	4325	4325	4325	0
396	20230907	133700	82993980	4325	4325	4325	4325	10
397	20230907	133600	82950730	4335	4345	4345	4300	727
398	20230907	133500	79818975	4300	4300	4300	4300	0
399	20230907	133400	79818975	4300	4300	4300	4300	0
400	20230907	133300	79818975	4300	4330	4330	4300	2200
401	20230907	133200	70333530	4335	4335	4335	4335	0
402	20230907	133100	70333530	4335	4335	4335	4335	0
403	20230907	133000	70333530	4335	4335	4335	4335	0
404	20230907	132900	70333530	4335	4335	4335	4335	309
405	20230907	132800	68994015	4335	4340	4340	4335	31
406	20230907	132700	68859485	4355	4355	4355	4355	0
407	20230907	132600	68859485	4355	4355	4355	4355	222
408	20230907	132500	67892675	4340	4340	4340	4340	0
409	20230907	132400	67892675	4340	4340	4340	4340	0
410	20230907	132300	67892675	4340	4340	4340	4340	0
411	20230907	132200	67892675	4340	4340	4340	4340	0
412	20230907	132100	67892675	4340	4340	4340	4340	0
413	20230907	132000	67892675	4340	4340	4340	4340	0
414	20230907	131900	67892675	4340	4340	4340	4340	0
415	20230907	131800	67892675	4340	4340	4340	4340	100
416	20230907	131700	67458675	4340	4340	4340	4340	0
417	20230907	131600	67458675	4340	4340	4340	4340	0
418	20230907	131500	67458675	4340	4340	4340	4340	0
419	20230907	131400	67458675	4340	4340	4340	4340	0
420	20230907	131300	67458675	4340	4340	4340	4340	0
421	20230907	131200	67458675	4340	4340	4340	4340	0
422	20230907	131100	67458675	4340	4340	4340	4340	0
423	20230907	131000	67458675	4340	4340	4340	4340	0
424	20230907	130900	67458675	4340	4340	4340	4340	0
425	20230907	130800	67458675	4340	4340	4340	4340	0
426	20230907	130700	67458675	4340	4340	4340	4340	0
427	20230907	130600	67458675	4340	4340	4340	4340	0
428	20230907	130500	67458675	4340	4340	4340	4340	6
429	20230907	130400	67432635	4340	4340	4340	4340	0
430	20230907	130300	67432635	4340	4340	4340	4340	0
431	20230907	130200	67432635	4340	4340	4340	4340	0
432	20230907	130100	67432635	4340	4340	4340	4340	0
433	20230907	130000	67432635	4340	4340	4340	4340	0
434	20230907	125900	67432635	4340	4340	4340	4340	0
435	20230907	125800	67432635	4340	4340	4340	4340	0
436	20230907	125700	67432635	4340	4340	4340	4340	0
437	20230907	125600	67432635	4340	4340	4340	4340	0
438	20230907	125500	67432635	4340	4340	4340	4340	0
439	20230907	125400	67432635	4340	4340	4340	4340	0
440	20230907	125300	67432635	4340	4340	4340	4340	0
441	20230907	125200	67432635	4340	4340	4340	4340	0
442	20230907	125100	67432635	4340	4340	4340	4340	0
443	20230907	125000	67432635	4340	4340	4340	4340	0
444	20230907	124900	67432635	4340	4340	4340	4340	0
445	20230907	124800	67432635	4340	4340	4340	4340	0
446	20230907	124700	67432635	4340	4340	4340	4340	58
447	20230907	124600	67180915	4340	4340	4340	4340	0
448	20230907	124500	67180915	4340	4340	4340	4340	0
449	20230907	124400	67180915	4340	4340	4340	4340	0
450	20230907	124300	67180915	4340	4340	4340	4340	0
451	20230907	124200	67180915	4340	4340	4340	4340	0
452	20230907	124100	67180915	4340	4340	4340	4340	500
453	20230907	124000	65010915	4355	4355	4355	4355	0
454	20230907	123900	65010915	4355	4355	4355	4355	0
455	20230907	123800	65010915	4355	4355	4355	4355	0
456	20230907	123700	65010915	4355	4355	4355	4355	25
457	20230907	123600	64902040	4355	4355	4355	4355	10
458	20230907	123500	64858490	4355	4355	4355	4355	10
459	20230907	123400	64814940	4355	4355	4355	4355	25
460	20230907	123300	64706065	4335	4335	4335	4335	0
461	20230907	123200	64706065	4335	4335	4335	4335	0
462	20230907	123100	64706065	4335	4335	4335	4335	0
463	20230907	123000	64706065	4335	4335	4335	4335	0
464	20230907	122900	64706065	4335	4335	4335	4335	0
465	20230907	122800	64706065	4335	4335	4335	4335	0
466	20230907	122700	64706065	4335	4345	4345	4335	151
467	20230907	122600	64050770	4345	4345	4345	4345	0
468	20230907	122500	64050770	4345	4345	4345	4345	0
469	20230907	122400	64050770	4345	4345	4345	4345	0
470	20230907	122300	64050770	4345	4345	4345	4345	0
471	20230907	122200	64050770	4345	4345	4345	4345	0
472	20230907	122100	64050770	4345	4345	4345	4345	0
473	20230907	122000	64050770	4345	4345	4345	4345	0
474	20230907	121900	64050770	4345	4345	4345	4345	0
475	20230907	121800	64050770	4345	4345	4345	4345	0
476	20230907	121700	64050770	4345	4345	4345	4345	120
477	20230907	121600	63529370	4340	4340	4340	4340	10
478	20230907	121500	63485970	4340	4340	4340	4340	0
479	20230907	121400	63485970	4340	4340	4340	4340	0
480	20230907	121300	63485970	4340	4340	4340	4340	5
481	20230907	121200	63464270	4340	4340	4340	4340	5
482	20230907	121100	63442570	4340	4340	4340	4340	38
483	20230907	121000	63277650	4340	4355	4355	4340	458
484	20230907	120900	61284775	4350	4350	4350	4350	0
485	20230907	120800	61284775	4350	4350	4350	4350	2
486	20230907	120700	61276075	4365	4365	4365	4365	0
487	20230907	120600	61276075	4365	4365	4365	4365	0
488	20230907	120500	61276075	4365	4365	4365	4365	0
489	20230907	120400	61276075	4365	4365	4365	4365	0
490	20230907	120300	61276075	4365	4365	4365	4365	0
491	20230907	120200	61276075	4365	4365	4365	4365	0
492	20230907	120100	61276075	4365	4365	4365	4365	0
493	20230907	120000	61276075	4365	4365	4365	4365	0
494	20230907	115900	61276075	4365	4365	4365	4365	0
495	20230907	115800	61276075	4365	4365	4365	4365	0
496	20230907	115700	61276075	4365	4365	4365	4365	0
497	20230907	115600	61276075	4365	4365	4365	4365	0
498	20230907	115500	61276075	4365	4365	4365	4365	0
499	20230907	115400	61276075	4365	4365	4365	4365	91
500	20230907	115300	60878860	4365	4365	4365	4365	0
501	20230907	115200	60878860	4365	4365	4365	4365	0
502	20230907	115100	60878860	4365	4365	4365	4365	30
503	20230907	115000	60747910	4365	4365	4365	4365	0
504	20230907	114900	60747910	4365	4365	4365	4365	0
505	20230907	114800	60747910	4365	4365	4365	4365	0
506	20230907	114700	60747910	4365	4365	4365	4365	1
507	20230907	114600	60743545	4355	4355	4355	4355	0
508	20230907	114500	60743545	4355	4355	4355	4355	0
509	20230907	114400	60743545	4355	4355	4355	4355	33
510	20230907	114300	60599830	4355	4355	4355	4355	0
511	20230907	114200	60599830	4355	4355	4355	4355	0
512	20230907	114100	60599830	4355	4355	4355	4355	0
513	20230907	114000	60599830	4355	4355	4355	4355	0
514	20230907	113900	60599830	4355	4355	4355	4355	17
515	20230907	113800	60525795	4345	4345	4345	4345	123
516	20230907	113700	59991360	4335	4335	4335	4335	0
517	20230907	113600	59991360	4335	4335	4335	4335	0
518	20230907	113500	59991360	4335	4335	4335	4335	1
519	20230907	113400	59987025	4345	4345	4345	4345	0
520	20230907	113300	59987025	4345	4345	4345	4345	0
521	20230907	113200	59987025	4345	4345	4345	4345	0
522	20230907	113100	59987025	4345	4345	4345	4345	0
523	20230907	113000	59987025	4345	4345	4345	4345	0
524	20230907	112900	59987025	4345	4340	4345	4340	36
525	20230907	112800	59830730	4335	4335	4335	4335	50
526	20230907	112700	59613980	4335	4325	4335	4325	922
527	20230907	112600	55621740	4320	4320	4320	4320	0
528	20230907	112500	55621740	4320	4320	4320	4320	0
529	20230907	112400	55621740	4320	4320	4320	4320	0
530	20230907	112300	55621740	4320	4320	4320	4320	0
531	20230907	112200	55621740	4320	4320	4320	4320	85
532	20230907	112100	55254540	4320	4310	4320	4305	665
533	20230907	112000	52390580	4330	4330	4330	4330	0
534	20230907	111900	52390580	4330	4330	4330	4330	0
535	20230907	111800	52390580	4330	4330	4330	4330	0
536	20230907	111700	52390580	4330	4330	4330	4330	0
537	20230907	111600	52390580	4330	4340	4340	4330	2135
538	20230907	111500	43125310	4340	4340	4340	4340	4
539	20230907	111400	43107950	4345	4345	4345	4345	0
540	20230907	111300	43107950	4345	4345	4345	4345	2
541	20230907	111200	43099260	4340	4340	4340	4340	2
542	20230907	111100	43090580	4340	4340	4340	4340	2
543	20230907	111000	43081900	4340	4340	4340	4340	68
544	20230907	110900	42786780	4330	4330	4330	4330	0
545	20230907	110800	42786780	4330	4330	4330	4330	0
546	20230907	110700	42786780	4330	4330	4330	4330	0
547	20230907	110600	42786780	4330	4330	4330	4330	0
548	20230907	110500	42786780	4330	4330	4330	4330	0
549	20230907	110400	42786780	4330	4330	4330	4330	0
550	20230907	110300	42786780	4330	4330	4330	4330	500
551	20230907	110200	40621780	4330	4330	4330	4330	0
552	20230907	110100	40621780	4330	4330	4330	4330	4
553	20230907	110000	40604460	4300	4315	4315	4300	1549
554	20230907	105900	33940930	4315	4315	4315	4315	1000
555	20230907	105800	29625930	4345	4345	4345	4345	0
556	20230907	105700	29625930	4345	4345	4345	4345	0
557	20230907	105600	29625930	4345	4345	4345	4345	0
558	20230907	105500	29625930	4345	4345	4345	4345	0
559	20230907	105400	29625930	4345	4345	4345	4345	0
560	20230907	105300	29625930	4345	4340	4345	4340	91
561	20230907	105200	29230850	4345	4345	4345	4345	0
562	20230907	105100	29230850	4345	4345	4345	4345	0
563	20230907	105000	29230850	4345	4345	4345	4345	0
564	20230907	104900	29230850	4345	4345	4345	4345	0
565	20230907	104800	29230850	4345	4345	4345	4345	0
566	20230907	104700	29230850	4345	4345	4345	4345	0
567	20230907	104600	29230850	4345	4345	4345	4345	0
568	20230907	104500	29230850	4345	4345	4345	4345	0
569	20230907	104400	29230850	4345	4345	4345	4345	0
570	20230907	104300	29230850	4345	4325	4345	4310	222
571	20230907	104200	28272450	4375	4375	4375	4375	0
572	20230907	104100	28272450	4375	4375	4375	4375	0
573	20230907	104000	28272450	4375	4345	4375	4345	197
574	20230907	103900	27413415	4320	4350	4350	4320	183
575	20230907	103800	26618565	4330	4330	4330	4330	0
576	20230907	103700	26618565	4330	4330	4330	4330	0
577	20230907	103600	26618565	4330	4330	4330	4330	0
578	20230907	103500	26618565	4330	4330	4330	4330	0
579	20230907	103400	26618565	4330	4330	4330	4330	0
580	20230907	103300	26618565	4330	4330	4330	4330	0
581	20230907	103200	26618565	4330	4330	4330	4330	1
582	20230907	103100	26614235	4350	4350	4350	4350	5
583	20230907	103000	26592485	4340	4340	4340	4340	0
584	20230907	102900	26592485	4340	4340	4340	4340	0
585	20230907	102800	26592485	4340	4340	4340	4340	0
586	20230907	102700	26592485	4340	4340	4340	4340	0
587	20230907	102600	26592485	4340	4340	4340	4340	0
588	20230907	102500	26592485	4340	4340	4340	4340	0
589	20230907	102400	26592485	4340	4340	4340	4340	72
590	20230907	102300	26280005	4355	4355	4355	4355	0
591	20230907	102200	26280005	4355	4355	4355	4355	30
592	20230907	102100	26149355	4355	4355	4355	4355	0
593	20230907	102000	26149355	4355	4355	4355	4355	0
594	20230907	101900	26149355	4355	4355	4355	4355	0
595	20230907	101800	26149355	4355	4360	4360	4355	7
596	20230907	101700	26118850	4340	4340	4340	4340	0
597	20230907	101600	26118850	4340	4330	4340	4330	181
598	20230907	101500	25334140	4330	4330	4330	4330	4
599	20230907	101400	25316820	4325	4325	4325	4325	0
600	20230907	101300	25316820	4325	4325	4325	4325	25
601	20230907	101200	25208695	4330	4330	4330	4330	0
602	20230907	101100	25208695	4330	4330	4330	4330	0
603	20230907	101000	25208695	4330	4330	4330	4330	1
604	20230907	100900	25204365	4330	4330	4330	4330	5
605	20230907	100800	25182715	4330	4330	4330	4330	0
606	20230907	100700	25182715	4330	4330	4330	4330	19
607	20230907	100600	25100445	4335	4335	4335	4335	0
608	20230907	100500	25100445	4335	4335	4335	4335	0
609	20230907	100400	25100445	4335	4335	4335	4335	0
610	20230907	100300	25100445	4335	4335	4335	4335	0
611	20230907	100200	25100445	4335	4335	4335	4335	0
612	20230907	100100	25100445	4335	4335	4335	4335	18
613	20230907	100000	25022415	4340	4340	4340	4340	0
614	20230907	095900	25022415	4340	4340	4340	4340	0
615	20230907	095800	25022415	4340	4345	4345	4340	22
616	20230907	095700	24926835	4340	4340	4340	4340	0
617	20230907	095600	24926835	4340	4340	4340	4340	0
618	20230907	095500	24926835	4340	4340	4340	4340	0
619	20230907	095400	24926835	4340	4340	4340	4340	0
620	20230907	095300	24926835	4340	4340	4340	4340	288
621	20230907	095200	23676915	4340	4340	4340	4340	0
622	20230907	095100	23676915	4340	4340	4340	4340	0
623	20230907	095000	23676915	4340	4350	4350	4340	20
624	20230907	094900	23590100	4360	4360	4360	4360	0
625	20230907	094800	23590100	4360	4360	4360	4360	2
626	20230907	094700	23581380	4355	4355	4355	4355	0
627	20230907	094600	23581380	4355	4355	4355	4355	0
628	20230907	094500	23581380	4355	4355	4355	4355	0
629	20230907	094400	23581380	4355	4355	4355	4355	1
630	20230907	094300	23577025	4365	4365	4365	4365	0
631	20230907	094200	23577025	4365	4365	4365	4365	0
632	20230907	094100	23577025	4365	4365	4365	4365	0
633	20230907	094000	23577025	4365	4365	4365	4365	0
634	20230907	093900	23577025	4365	4365	4365	4365	0
635	20230907	093800	23577025	4365	4365	4365	4365	0
636	20230907	093700	23577025	4365	4360	4365	4360	20
637	20230907	093600	23489730	4365	4365	4365	4365	0
638	20230907	093500	23489730	4365	4345	4365	4330	124
639	20230907	093400	22950085	4345	4345	4345	4345	2
640	20230907	093300	22941395	4325	4325	4325	4325	0
641	20230907	093200	22941395	4325	4325	4325	4325	0
642	20230907	093100	22941395	4325	4325	4325	4325	0
643	20230907	093000	22941395	4325	4325	4325	4325	9
644	20230907	092900	22902470	4345	4345	4345	4345	0
645	20230907	092800	22902470	4345	4345	4345	4345	1
646	20230907	092700	22898125	4350	4350	4350	4350	0
647	20230907	092600	22898125	4350	4350	4350	4350	0
648	20230907	092500	22898125	4350	4350	4350	4350	0
649	20230907	092400	22898125	4350	4350	4350	4350	0
650	20230907	092300	22898125	4350	4345	4350	4345	100
651	20230907	092200	22463135	4350	4350	4350	4350	0
652	20230907	092100	22463135	4350	4350	4350	4350	10
653	20230907	092000	22419635	4350	4350	4350	4350	0
654	20230907	091900	22419635	4350	4350	4350	4350	0
655	20230907	091800	22419635	4350	4350	4350	4350	0
656	20230907	091700	22419635	4350	4350	4350	4350	2
657	20230907	091600	22410935	4345	4345	4345	4345	0
658	20230907	091500	22410935	4345	4345	4345	4345	21
659	20230907	091400	22319690	4345	4345	4345	4345	0
660	20230907	091300	22319690	4345	4345	4345	4345	4
661	20230907	091200	22302310	4310	4330	4330	4310	252
662	20230907	091100	21212105	4330	4325	4330	4325	434
663	20230907	091000	19334845	4305	4325	4325	4305	406
664	20230907	090900	17586150	4320	4315	4320	4315	537
665	20230907	090800	15266605	4315	4315	4315	4315	0
666	20230907	090700	15266605	4315	4315	4315	4315	0
667	20230907	090600	15266605	4315	4315	4315	4300	188
668	20230907	090500	14456885	4300	4295	4315	4295	47
669	20230907	090400	14254115	4315	4300	4325	4205	1581
670	20230907	090300	7546770	4330	4340	4340	4300	489
671	20230907	090200	5431190	4345	4360	4360	4345	912
672	20230907	090100	1458175	4365	4375	4375	4365	54
673	20230907	090000	1222020	4380	4380	4380	4380	279