KissMeData/277070/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	202400	113947615	5060	5060	5060	5060	1076
3	20230914	202300	113947615	5060	5060	5060	5060	0
4	20230914	202200	113947615	5060	5060	5060	5060	0
5	20230914	202100	113947615	5060	5060	5060	5060	0
6	20230914	202000	113947615	5060	5060	5060	5060	0
7	20230914	201900	113947615	5060	5060	5060	5060	0
8	20230914	201800	113947615	5060	5060	5060	5060	0
9	20230914	201700	113947615	5060	5060	5060	5060	0
10	20230914	201600	113947615	5060	5060	5060	5060	0
11	20230914	201500	113947615	5060	5060	5060	5060	0
12	20230914	201400	113947615	5060	5060	5060	5060	0
13	20230914	201300	113947615	5060	5060	5060	5060	0
14	20230914	201200	113947615	5060	5060	5060	5060	0
15	20230914	201100	113947615	5060	5060	5060	5060	0
16	20230914	201000	113947615	5060	5060	5060	5060	0
17	20230914	200900	113947615	5060	5060	5060	5060	0
18	20230914	200800	113947615	5060	5060	5060	5060	0
19	20230914	200700	113947615	5060	5060	5060	5060	0
20	20230914	200600	113947615	5060	5060	5060	5060	0
21	20230914	200500	113947615	5060	5060	5060	5060	0
22	20230914	200400	113947615	5060	5060	5060	5060	0
23	20230914	200300	113947615	5060	5060	5060	5060	0
24	20230914	200200	113947615	5060	5060	5060	5060	0
25	20230914	200100	113947615	5060	5060	5060	5060	0
26	20230914	200000	113947615	5060	5060	5060	5060	0
27	20230914	195900	113947615	5060	5060	5060	5060	0
28	20230914	195800	113947615	5060	5060	5060	5060	0
29	20230914	195700	113947615	5060	5060	5060	5060	0
30	20230914	195600	113947615	5060	5060	5060	5060	0
31	20230914	195500	113947615	5060	5060	5060	5060	0
32	20230914	195400	113947615	5060	5060	5060	5060	1076
33	20230914	195300	113947615	5060	5060	5060	5060	0
34	20230914	195200	113947615	5060	5060	5060	5060	0
35	20230914	195100	113947615	5060	5060	5060	5060	0
36	20230914	195000	113947615	5060	5060	5060	5060	0
37	20230914	194900	113947615	5060	5060	5060	5060	0
38	20230914	194800	113947615	5060	5060	5060	5060	0
39	20230914	194700	113947615	5060	5060	5060	5060	0
40	20230914	194600	113947615	5060	5060	5060	5060	0
41	20230914	194500	113947615	5060	5060	5060	5060	0
42	20230914	194400	113947615	5060	5060	5060	5060	0
43	20230914	194300	113947615	5060	5060	5060	5060	0
44	20230914	194200	113947615	5060	5060	5060	5060	0
45	20230914	194100	113947615	5060	5060	5060	5060	0
46	20230914	194000	113947615	5060	5060	5060	5060	0
47	20230914	193900	113947615	5060	5060	5060	5060	0
48	20230914	193800	113947615	5060	5060	5060	5060	0
49	20230914	193700	113947615	5060	5060	5060	5060	0
50	20230914	193600	113947615	5060	5060	5060	5060	0
51	20230914	193500	113947615	5060	5060	5060	5060	0
52	20230914	193400	113947615	5060	5060	5060	5060	0
53	20230914	193300	113947615	5060	5060	5060	5060	0
54	20230914	193200	113947615	5060	5060	5060	5060	0
55	20230914	193100	113947615	5060	5060	5060	5060	0
56	20230914	193000	113947615	5060	5060	5060	5060	0
57	20230914	192900	113947615	5060	5060	5060	5060	0
58	20230914	192800	113947615	5060	5060	5060	5060	0
59	20230914	192700	113947615	5060	5060	5060	5060	0
60	20230914	192600	113947615	5060	5060	5060	5060	0
61	20230914	192500	113947615	5060	5060	5060	5060	0
62	20230914	192400	113947615	5060	5060	5060	5060	1076
63	20230914	192300	113947615	5060	5060	5060	5060	0
64	20230914	192200	113947615	5060	5060	5060	5060	0
65	20230914	192100	113947615	5060	5060	5060	5060	0
66	20230914	192000	113947615	5060	5060	5060	5060	0
67	20230914	191900	113947615	5060	5060	5060	5060	0
68	20230914	191800	113947615	5060	5060	5060	5060	0
69	20230914	191700	113947615	5060	5060	5060	5060	0
70	20230914	191600	113947615	5060	5060	5060	5060	0
71	20230914	191500	113947615	5060	5060	5060	5060	0
72	20230914	191400	113947615	5060	5060	5060	5060	0
73	20230914	191300	113947615	5060	5060	5060	5060	0
74	20230914	191200	113947615	5060	5060	5060	5060	0
75	20230914	191100	113947615	5060	5060	5060	5060	0
76	20230914	191000	113947615	5060	5060	5060	5060	0
77	20230914	190900	113947615	5060	5060	5060	5060	0
78	20230914	190800	113947615	5060	5060	5060	5060	0
79	20230914	190700	113947615	5060	5060	5060	5060	0
80	20230914	190600	113947615	5060	5060	5060	5060	0
81	20230914	190500	113947615	5060	5060	5060	5060	0
82	20230914	190400	113947615	5060	5060	5060	5060	0
83	20230914	190300	113947615	5060	5060	5060	5060	0
84	20230914	190200	113947615	5060	5060	5060	5060	0
85	20230914	190100	113947615	5060	5060	5060	5060	0
86	20230914	190000	113947615	5060	5060	5060	5060	0
87	20230914	185900	113947615	5060	5060	5060	5060	0
88	20230914	185800	113947615	5060	5060	5060	5060	0
89	20230914	185700	113947615	5060	5060	5060	5060	0
90	20230914	185600	113947615	5060	5060	5060	5060	0
91	20230914	185500	113947615	5060	5060	5060	5060	0
92	20230914	185400	113947615	5060	5060	5060	5060	1076
93	20230914	185300	113947615	5060	5060	5060	5060	0
94	20230914	185200	113947615	5060	5060	5060	5060	0
95	20230914	185100	113947615	5060	5060	5060	5060	0
96	20230914	185000	113947615	5060	5060	5060	5060	0
97	20230914	184900	113947615	5060	5060	5060	5060	0
98	20230914	184800	113947615	5060	5060	5060	5060	0
99	20230914	184700	113947615	5060	5060	5060	5060	0
100	20230914	184600	113947615	5060	5060	5060	5060	0
101	20230914	184500	113947615	5060	5060	5060	5060	0
102	20230914	184400	113947615	5060	5060	5060	5060	0
103	20230914	184300	113947615	5060	5060	5060	5060	0
104	20230914	184200	113947615	5060	5060	5060	5060	0
105	20230914	184100	113947615	5060	5060	5060	5060	0
106	20230914	184000	113947615	5060	5060	5060	5060	0
107	20230914	183900	113947615	5060	5060	5060	5060	0
108	20230914	183800	113947615	5060	5060	5060	5060	0
109	20230914	183700	113947615	5060	5060	5060	5060	0
110	20230914	183600	113947615	5060	5060	5060	5060	0
111	20230914	183500	113947615	5060	5060	5060	5060	0
112	20230914	183400	113947615	5060	5060	5060	5060	0
113	20230914	183300	113947615	5060	5060	5060	5060	0
114	20230914	183200	113947615	5060	5060	5060	5060	0
115	20230914	183100	113947615	5060	5060	5060	5060	0
116	20230914	183000	113947615	5060	5060	5060	5060	0
117	20230914	182900	113947615	5060	5060	5060	5060	0
118	20230914	182800	113947615	5060	5060	5060	5060	0
119	20230914	182700	113947615	5060	5060	5060	5060	0
120	20230914	182600	113947615	5060	5060	5060	5060	0
121	20230914	182500	113947615	5060	5060	5060	5060	0
122	20230914	182400	113947615	5060	5060	5060	5060	1076
123	20230914	182300	113947615	5060	5060	5060	5060	0
124	20230914	182200	113947615	5060	5060	5060	5060	0
125	20230914	182100	113947615	5060	5060	5060	5060	0
126	20230914	182000	113947615	5060	5060	5060	5060	0
127	20230914	181900	113947615	5060	5060	5060	5060	0
128	20230914	181800	113947615	5060	5060	5060	5060	0
129	20230914	181700	113947615	5060	5060	5060	5060	0
130	20230914	181600	113947615	5060	5060	5060	5060	0
131	20230914	181500	113947615	5060	5060	5060	5060	0
132	20230914	181400	113947615	5060	5060	5060	5060	0
133	20230914	181300	113947615	5060	5060	5060	5060	0
134	20230914	181200	113947615	5060	5060	5060	5060	0
135	20230914	181100	113947615	5060	5060	5060	5060	0
136	20230914	181000	113947615	5060	5060	5060	5060	0
137	20230914	180900	113947615	5060	5060	5060	5060	0
138	20230914	180800	113947615	5060	5060	5060	5060	0
139	20230914	180700	113947615	5060	5060	5060	5060	0
140	20230914	180600	113947615	5060	5060	5060	5060	0
141	20230914	180500	113947615	5060	5060	5060	5060	0
142	20230914	180400	113947615	5060	5060	5060	5060	0
143	20230914	180300	113947615	5060	5060	5060	5060	0
144	20230914	180200	113947615	5060	5060	5060	5060	0
145	20230914	180100	113947615	5060	5060	5060	5060	0
146	20230914	180000	113947615	5060	5060	5060	5060	0
147	20230914	175900	113947615	5060	5060	5060	5060	0
148	20230914	175800	113947615	5060	5060	5060	5060	0
149	20230914	175700	113947615	5060	5060	5060	5060	0
150	20230914	175600	113947615	5060	5060	5060	5060	0
151	20230914	175500	113947615	5060	5060	5060	5060	0
152	20230914	175400	113947615	5060	5060	5060	5060	1076
153	20230914	175300	113947615	5060	5060	5060	5060	0
154	20230914	175200	113947615	5060	5060	5060	5060	0
155	20230914	175100	113947615	5060	5060	5060	5060	0
156	20230914	175000	113947615	5060	5060	5060	5060	0
157	20230914	174900	113947615	5060	5060	5060	5060	0
158	20230914	174800	113947615	5060	5060	5060	5060	0
159	20230914	174700	113947615	5060	5060	5060	5060	0
160	20230914	174600	113947615	5060	5060	5060	5060	0
161	20230914	174500	113947615	5060	5060	5060	5060	0
162	20230914	174400	113947615	5060	5060	5060	5060	0
163	20230914	174300	113947615	5060	5060	5060	5060	0
164	20230914	174200	113947615	5060	5060	5060	5060	0
165	20230914	174100	113947615	5060	5060	5060	5060	0
166	20230914	174000	113947615	5060	5060	5060	5060	0
167	20230914	173900	113947615	5060	5060	5060	5060	0
168	20230914	173800	113947615	5060	5060	5060	5060	0
169	20230914	173700	113947615	5060	5060	5060	5060	0
170	20230914	173600	113947615	5060	5060	5060	5060	0
171	20230914	173500	113947615	5060	5060	5060	5060	0
172	20230914	173400	113947615	5060	5060	5060	5060	0
173	20230914	173300	113947615	5060	5060	5060	5060	0
174	20230914	173200	113947615	5060	5060	5060	5060	0
175	20230914	173100	113947615	5060	5060	5060	5060	0
176	20230914	173000	113947615	5060	5060	5060	5060	0
177	20230914	172900	113947615	5060	5060	5060	5060	0
178	20230914	172800	113947615	5060	5060	5060	5060	0
179	20230914	172700	113947615	5060	5060	5060	5060	0
180	20230914	172600	113947615	5060	5060	5060	5060	0
181	20230914	172500	113947615	5060	5060	5060	5060	0
182	20230914	172400	113947615	5060	5060	5060	5060	1076
183	20230914	172300	113947615	5060	5060	5060	5060	0
184	20230914	172200	113947615	5060	5060	5060	5060	0
185	20230914	172100	113947615	5060	5060	5060	5060	0
186	20230914	172000	113947615	5060	5060	5060	5060	0
187	20230914	171900	113947615	5060	5060	5060	5060	0
188	20230914	171800	113947615	5060	5060	5060	5060	0
189	20230914	171700	113947615	5060	5060	5060	5060	0
190	20230914	171600	113947615	5060	5060	5060	5060	0
191	20230914	171500	113947615	5060	5060	5060	5060	0
192	20230914	171400	113947615	5060	5060	5060	5060	0
193	20230914	171300	113947615	5060	5060	5060	5060	0
194	20230914	171200	113947615	5060	5060	5060	5060	0
195	20230914	171100	113947615	5060	5060	5060	5060	0
196	20230914	171000	113947615	5060	5060	5060	5060	0
197	20230914	170900	113947615	5060	5060	5060	5060	0
198	20230914	170800	113947615	5060	5060	5060	5060	0
199	20230914	170700	113947615	5060	5060	5060	5060	0
200	20230914	170600	113947615	5060	5060	5060	5060	0
201	20230914	170500	113947615	5060	5060	5060	5060	0
202	20230914	170400	113947615	5060	5060	5060	5060	0
203	20230914	170300	113947615	5060	5060	5060	5060	0
204	20230914	170200	113947615	5060	5060	5060	5060	0
205	20230914	170100	113947615	5060	5060	5060	5060	0
206	20230914	170000	113947615	5060	5060	5060	5060	0
207	20230914	165900	113947615	5060	5060	5060	5060	0
208	20230914	165800	113947615	5060	5060	5060	5060	0
209	20230914	165700	113947615	5060	5060	5060	5060	0
210	20230914	165600	113947615	5060	5060	5060	5060	0
211	20230914	165500	113947615	5060	5060	5060	5060	0
212	20230914	165400	113947615	5060	5060	5060	5060	1076
213	20230914	165300	113947615	5060	5060	5060	5060	0
214	20230914	165200	113947615	5060	5060	5060	5060	0
215	20230914	165100	113947615	5060	5060	5060	5060	0
216	20230914	165000	113947615	5060	5060	5060	5060	0
217	20230914	164900	113947615	5060	5060	5060	5060	0
218	20230914	164800	113947615	5060	5060	5060	5060	0
219	20230914	164700	113947615	5060	5060	5060	5060	0
220	20230914	164600	113947615	5060	5060	5060	5060	0
221	20230914	164500	113947615	5060	5060	5060	5060	0
222	20230914	164400	113947615	5060	5060	5060	5060	0
223	20230914	164300	113947615	5060	5060	5060	5060	0
224	20230914	164200	113947615	5060	5060	5060	5060	0
225	20230914	164100	113947615	5060	5060	5060	5060	0
226	20230914	164000	113947615	5060	5060	5060	5060	0
227	20230914	163900	113947615	5060	5060	5060	5060	0
228	20230914	163800	113947615	5060	5060	5060	5060	0
229	20230914	163700	113947615	5060	5060	5060	5060	0
230	20230914	163600	113947615	5060	5060	5060	5060	0
231	20230914	163500	113947615	5060	5060	5060	5060	0
232	20230914	163400	113947615	5060	5060	5060	5060	0
233	20230914	163300	113947615	5060	5060	5060	5060	0
234	20230914	163200	113947615	5060	5060	5060	5060	0
235	20230914	163100	113947615	5060	5060	5060	5060	0
236	20230914	163000	113947615	5060	5060	5060	5060	0
237	20230914	162900	113947615	5060	5060	5060	5060	0
238	20230914	162800	113947615	5060	5060	5060	5060	0
239	20230914	162700	113947615	5060	5060	5060	5060	0
240	20230914	162600	113947615	5060	5060	5060	5060	0
241	20230914	162500	113947615	5060	5060	5060	5060	0
242	20230914	162400	113947615	5060	5060	5060	5060	1076
243	20230914	162300	113947615	5060	5060	5060	5060	0
244	20230914	162200	113947615	5060	5060	5060	5060	0
245	20230914	162100	113947615	5060	5060	5060	5060	0
246	20230914	162000	113947615	5060	5060	5060	5060	0
247	20230914	161900	113947615	5060	5060	5060	5060	0
248	20230914	161800	113947615	5060	5060	5060	5060	0
249	20230914	161700	113947615	5060	5060	5060	5060	0
250	20230914	161600	113947615	5060	5060	5060	5060	0
251	20230914	161500	113947615	5060	5060	5060	5060	0
252	20230914	161400	113947615	5060	5060	5060	5060	0
253	20230914	161300	113947615	5060	5060	5060	5060	0
254	20230914	161200	113947615	5060	5060	5060	5060	0
255	20230914	161100	113947615	5060	5060	5060	5060	0
256	20230914	161000	113947615	5060	5060	5060	5060	0
257	20230914	160900	113947615	5060	5060	5060	5060	0
258	20230914	160800	113947615	5060	5060	5060	5060	0
259	20230914	160700	113947615	5060	5060	5060	5060	0
260	20230914	160600	113947615	5060	5060	5060	5060	0
261	20230914	160500	113947615	5060	5060	5060	5060	0
262	20230914	160400	113947615	5060	5060	5060	5060	0
263	20230914	160300	113947615	5060	5060	5060	5060	0
264	20230914	160200	113947615	5060	5060	5060	5060	0
265	20230914	160100	113947615	5060	5060	5060	5060	0
266	20230914	160000	113947615	5060	5060	5060	5060	0
267	20230914	155900	113947615	5060	5060	5060	5060	0
268	20230914	155800	113947615	5060	5060	5060	5060	0
269	20230914	155700	113947615	5060	5060	5060	5060	0
270	20230914	155600	113947615	5060	5060	5060	5060	0
271	20230914	155500	113947615	5060	5060	5060	5060	0
272	20230914	155400	113947615	5060	5060	5060	5060	1076
273	20230914	155300	113947615	5060	5060	5060	5060	0
274	20230914	155200	113947615	5060	5060	5060	5060	0
275	20230914	155100	113947615	5060	5060	5060	5060	0
276	20230914	155000	113947615	5060	5060	5060	5060	0
277	20230914	154900	113947615	5060	5060	5060	5060	0
278	20230914	154800	113947615	5060	5060	5060	5060	0
279	20230914	154700	113947615	5060	5060	5060	5060	0
280	20230914	154600	113947615	5060	5060	5060	5060	0
281	20230914	154500	113947615	5060	5060	5060	5060	0
282	20230914	154400	113947615	5060	5060	5060	5060	0
283	20230914	154300	113947615	5060	5060	5060	5060	0
284	20230914	154200	113947615	5060	5060	5060	5060	0
285	20230914	154100	113947615	5060	5060	5060	5060	0
286	20230914	154000	113947615	5060	5060	5060	5060	0
287	20230914	153900	113947615	5060	5060	5060	5060	0
288	20230914	153800	113947615	5060	5060	5060	5060	0
289	20230914	153700	113947615	5060	5060	5060	5060	0
290	20230914	153600	113947615	5060	5060	5060	5060	0
291	20230914	153500	113947615	5060	5060	5060	5060	0
292	20230914	153400	113947615	5060	5060	5060	5060	0
293	20230914	153300	113947615	5060	5060	5060	5060	0
294	20230914	153200	113947615	5060	5060	5060	5060	0
295	20230914	153100	113947615	5060	5060	5060	5060	0
296	20230914	153000	113947615	5060	5060	5060	5060	1076
297	20230914	152900	108503055	5060	5060	5060	5060	0
298	20230914	152800	108503055	5060	5060	5060	5060	0
299	20230914	152700	108503055	5060	5060	5060	5060	0
300	20230914	152600	108503055	5060	5060	5060	5060	0
301	20230914	152500	108503055	5060	5060	5060	5060	0
302	20230914	152400	108503055	5060	5060	5060	5060	0
303	20230914	152300	108503055	5060	5060	5060	5060	0
304	20230914	152200	108503055	5060	5060	5060	5060	0
305	20230914	152100	108503055	5060	5060	5060	5060	0
306	20230914	152000	108503055	5060	5060	5060	5060	0
307	20230914	151900	108503055	5060	5050	5060	5050	853
308	20230914	151800	104195385	5050	5050	5050	5050	500
309	20230914	151700	101670385	5050	5050	5050	5050	1
310	20230914	151600	101665335	5010	5050	5050	5010	16
311	20230914	151500	101585005	5050	5050	5050	5050	94
312	20230914	151400	101110305	5060	5060	5060	5060	0
313	20230914	151300	101110305	5060	5060	5060	5060	0
314	20230914	151200	101110305	5060	5060	5060	5060	0
315	20230914	151100	101110305	5060	5060	5060	5060	0
316	20230914	151000	101110305	5060	5060	5060	5060	0
317	20230914	150900	101110305	5060	5060	5060	5060	0
318	20230914	150800	101110305	5060	5060	5060	5060	0
319	20230914	150700	101110305	5060	5050	5060	5050	3
320	20230914	150600	101095145	5050	5050	5050	5050	6
321	20230914	150500	101064845	5050	5050	5050	5050	94
322	20230914	150400	100590145	5050	5050	5050	5050	93
323	20230914	150300	100120495	5000	5030	5030	5000	662
324	20230914	150200	96807065	5050	5050	5050	5050	0
325	20230914	150100	96807065	5050	5050	5050	5050	0
326	20230914	150000	96807065	5050	5050	5050	5050	0
327	20230914	145900	96807065	5050	5050	5050	5050	0
328	20230914	145800	96807065	5050	5050	5060	5050	55
329	20230914	145700	96528915	5060	5060	5060	5060	0
330	20230914	145600	96528915	5060	5050	5060	5050	100
331	20230914	145500	96023015	5060	5060	5060	5060	0
332	20230914	145400	96023015	5060	5050	5060	5050	94
333	20230914	145300	95547525	5060	5060	5060	5060	0
334	20230914	145200	95547525	5060	5060	5060	5060	94
335	20230914	145100	95071885	5060	5060	5060	5060	0
336	20230914	145000	95071885	5060	5060	5060	5060	7
337	20230914	144900	95036465	5060	5060	5060	5060	95
338	20230914	144800	94555765	5060	5060	5060	5060	28
339	20230914	144700	94414085	5060	5060	5060	5060	0
340	20230914	144600	94414085	5060	5060	5060	5060	26
341	20230914	144500	94282525	5050	5050	5050	5050	68
342	20230914	144400	93939125	5050	5050	5050	5050	0
343	20230914	144300	93939125	5050	5050	5050	5050	66
344	20230914	144200	93605825	5050	5050	5050	5050	0
345	20230914	144100	93605825	5050	5050	5050	5050	0
346	20230914	144000	93605825	5050	5050	5050	5050	5
347	20230914	143900	93580575	5040	5040	5040	5040	1
348	20230914	143800	93575535	5060	5060	5060	5060	0
349	20230914	143700	93575535	5060	5040	5070	5040	10
350	20230914	143600	93524985	5040	5040	5040	5040	8
351	20230914	143500	93484665	5040	5040	5070	5040	478
352	20230914	143400	91065555	5020	5040	5040	5020	64
353	20230914	143300	90744115	5040	5050	5050	5040	4
354	20230914	143200	90723945	5020	5020	5020	5020	0
355	20230914	143100	90723945	5020	5020	5020	5020	0
356	20230914	143000	90723945	5020	5020	5020	5020	729
357	20230914	142900	87064365	5030	5030	5030	5030	0
358	20230914	142800	87064365	5030	5030	5030	5030	0
359	20230914	142700	87064365	5030	5030	5030	5030	1
360	20230914	142600	87059335	5020	5020	5020	5020	1
361	20230914	142500	87054315	5060	5060	5060	5060	0
362	20230914	142400	87054315	5060	5050	5060	5050	200
363	20230914	142300	86043585	5050	5050	5050	5050	0
364	20230914	142200	86043585	5050	5050	5050	5050	0
365	20230914	142100	86043585	5050	5050	5050	5050	0
366	20230914	142000	86043585	5050	5050	5050	5050	60
367	20230914	141900	85740585	5040	5040	5040	5040	4
368	20230914	141800	85720425	5070	5070	5070	5070	0
369	20230914	141700	85720425	5070	5070	5070	5070	0
370	20230914	141600	85720425	5070	5070	5070	5070	0
371	20230914	141500	85720425	5070	5070	5070	5070	0
372	20230914	141400	85720425	5070	5070	5070	5070	0
373	20230914	141300	85720425	5070	5040	5070	5040	200
374	20230914	141200	84708235	5040	5040	5040	5040	30
375	20230914	141100	84557035	5020	5020	5020	5020	1
376	20230914	141000	84552015	5020	5020	5050	5020	76
377	20230914	140900	84168455	5020	5020	5020	5020	8
378	20230914	140800	84128295	5020	5020	5050	5020	63
379	20230914	140700	83810355	5020	5020	5020	5020	7
380	20230914	140600	83775215	5020	5020	5020	5020	7
381	20230914	140500	83740075	5020	5020	5020	5020	5
382	20230914	140400	83714975	5060	5020	5060	5020	2
383	20230914	140300	83704895	5020	5020	5020	5020	0
384	20230914	140200	83704895	5020	5020	5020	5020	0
385	20230914	140100	83704895	5020	5000	5020	5000	9
386	20230914	140000	83659875	5000	5000	5000	5000	0
387	20230914	135900	83659875	5000	5040	5070	5000	21
388	20230914	135800	83553505	5070	5070	5070	5070	0
389	20230914	135700	83553505	5070	5050	5070	5050	10
390	20230914	135600	83502825	5070	5070	5070	5070	0
391	20230914	135500	83502825	5070	5050	5070	5050	2
392	20230914	135400	83492705	5050	5030	5050	5030	2
393	20230914	135300	83482625	5060	5060	5060	5060	0
394	20230914	135200	83482625	5060	5060	5060	5060	50
395	20230914	135100	83229625	5060	5050	5060	5050	1003
396	20230914	135000	78155285	5050	5050	5050	5050	0
397	20230914	134900	78155285	5050	5050	5050	5050	0
398	20230914	134800	78155285	5050	5030	5050	5030	264
399	20230914	134700	76826945	5050	5030	5050	5030	245
400	20230914	134600	75594555	5030	5030	5030	5030	200
401	20230914	134500	74588555	5020	5010	5020	5010	285
402	20230914	134400	73157865	5010	5010	5010	5010	2
403	20230914	134300	73147845	5010	5010	5010	5010	0
404	20230914	134200	73147845	5010	5010	5010	5010	0
405	20230914	134100	73147845	5010	5010	5010	5010	0
406	20230914	134000	73147845	5010	5010	5010	5010	0
407	20230914	133900	73147845	5010	5010	5010	5010	0
408	20230914	133800	73147845	5010	5010	5010	5010	0
409	20230914	133700	73147845	5010	5010	5010	5010	1
410	20230914	133600	73142835	5030	5010	5030	5010	2
411	20230914	133500	73132795	5030	5030	5030	5030	0
412	20230914	133400	73132795	5030	5010	5030	5010	54
413	20230914	133300	72861695	5030	5030	5030	5030	0
414	20230914	133200	72861695	5030	5030	5030	5030	0
415	20230914	133100	72861695	5030	5030	5030	5030	0
416	20230914	133000	72861695	5030	5030	5030	5030	0
417	20230914	132900	72861695	5030	5010	5030	5010	2
418	20230914	132800	72851655	4995	4995	4995	4995	0
419	20230914	132700	72851655	4995	4995	4995	4995	1
420	20230914	132600	72846660	5030	5030	5030	5030	0
421	20230914	132500	72846660	5030	5030	5030	5030	0
422	20230914	132400	72846660	5030	5030	5030	5030	0
423	20230914	132300	72846660	5030	5030	5030	5030	0
424	20230914	132200	72846660	5030	5030	5030	5030	0
425	20230914	132100	72846660	5030	5030	5030	5030	0
426	20230914	132000	72846660	5030	4995	5030	4995	2
427	20230914	131900	72836635	4995	5000	5000	4995	301
428	20230914	131800	71332640	5030	5030	5030	5030	0
429	20230914	131700	71332640	5030	5030	5030	5030	0
430	20230914	131600	71332640	5030	5030	5030	5030	0
431	20230914	131500	71332640	5030	5030	5030	5030	0
432	20230914	131400	71332640	5030	5030	5030	5030	0
433	20230914	131300	71332640	5030	5020	5030	5020	4
434	20230914	131200	71312550	5030	5030	5030	5030	0
435	20230914	131100	71312550	5030	5030	5030	5030	0
436	20230914	131000	71312550	5030	5020	5030	5020	45
437	20230914	130900	71086640	5020	5020	5020	5020	0
438	20230914	130800	71086640	5020	5020	5020	5020	0
439	20230914	130700	71086640	5020	5020	5020	5020	0
440	20230914	130600	71086640	5020	5020	5020	5020	0
441	20230914	130500	71086640	5020	5020	5020	5020	0
442	20230914	130400	71086640	5020	5020	5020	5020	0
443	20230914	130300	71086640	5020	5020	5020	5020	1
444	20230914	130200	71081620	5020	5020	5020	5020	0
445	20230914	130100	71081620	5020	5020	5020	5020	0
446	20230914	130000	71081620	5020	5020	5020	5020	0
447	20230914	125900	71081620	5020	5020	5020	5020	0
448	20230914	125800	71081620	5020	5020	5020	5020	0
449	20230914	125700	71081620	5020	5020	5020	5020	0
450	20230914	125600	71081620	5020	5020	5020	5020	0
451	20230914	125500	71081620	5020	5020	5020	5020	0
452	20230914	125400	71081620	5020	5020	5020	5020	0
453	20230914	125300	71081620	5020	5020	5020	5020	0
454	20230914	125200	71081620	5020	5020	5020	5020	0
455	20230914	125100	71081620	5020	5020	5020	5020	0
456	20230914	125000	71081620	5020	5020	5020	5020	0
457	20230914	124900	71081620	5020	5020	5020	5020	0
458	20230914	124800	71081620	5020	5020	5020	5020	0
459	20230914	124700	71081620	5020	5020	5020	5020	0
460	20230914	124600	71081620	5020	5020	5020	5020	0
461	20230914	124500	71081620	5020	5020	5020	5020	0
462	20230914	124400	71081620	5020	5020	5020	5020	0
463	20230914	124300	71081620	5020	5020	5020	5020	0
464	20230914	124200	71081620	5020	5020	5020	5020	0
465	20230914	124100	71081620	5020	5020	5020	5020	0
466	20230914	124000	71081620	5020	5020	5020	5020	0
467	20230914	123900	71081620	5020	5020	5020	5020	0
468	20230914	123800	71081620	5020	5020	5020	5020	0
469	20230914	123700	71081620	5020	5020	5020	5020	0
470	20230914	123600	71081620	5020	5020	5020	5020	0
471	20230914	123500	71081620	5020	5020	5020	5020	0
472	20230914	123400	71081620	5020	5020	5020	5020	0
473	20230914	123300	71081620	5020	5020	5020	5020	0
474	20230914	123200	71081620	5020	5020	5020	5020	0
475	20230914	123100	71081620	5020	5020	5020	5020	0
476	20230914	123000	71081620	5020	5020	5020	5020	65
477	20230914	122900	70755320	5010	5010	5010	5010	0
478	20230914	122800	70755320	5010	5010	5010	5010	150
479	20230914	122700	70003820	5020	5020	5020	5020	0
480	20230914	122600	70003820	5020	5020	5020	5020	0
481	20230914	122500	70003820	5020	5020	5020	5020	4
482	20230914	122400	69983740	5020	5020	5020	5020	0
483	20230914	122300	69983740	5020	5020	5020	5020	0
484	20230914	122200	69983740	5020	5020	5020	5020	0
485	20230914	122100	69983740	5020	5020	5020	5020	0
486	20230914	122000	69983740	5020	5020	5020	5020	0
487	20230914	121900	69983740	5020	5020	5020	5020	0
488	20230914	121800	69983740	5020	5020	5020	5020	0
489	20230914	121700	69983740	5020	5020	5020	5020	0
490	20230914	121600	69983740	5020	5020	5020	5020	0
491	20230914	121500	69983740	5020	5020	5020	5020	0
492	20230914	121400	69983740	5020	5020	5020	5020	0
493	20230914	121300	69983740	5020	5020	5020	5020	0
494	20230914	121200	69983740	5020	5020	5020	5020	31
495	20230914	121100	69828120	5020	5020	5020	5020	0
496	20230914	121000	69828120	5020	5020	5020	5020	0
497	20230914	120900	69828120	5020	5020	5020	5020	0
498	20230914	120800	69828120	5020	5020	5020	5020	0
499	20230914	120700	69828120	5020	5020	5020	5020	40
500	20230914	120600	69627320	5030	5030	5030	5030	0
501	20230914	120500	69627320	5030	5030	5030	5030	0
502	20230914	120400	69627320	5030	5030	5030	5030	0
503	20230914	120300	69627320	5030	5010	5030	5010	50
504	20230914	120200	69375840	5030	5030	5030	5030	0
505	20230914	120100	69375840	5030	5030	5030	5030	0
506	20230914	120000	69375840	5030	5010	5030	5010	6
507	20230914	115900	69345720	5010	5010	5010	5010	979
508	20230914	115800	64440930	5010	5010	5010	5010	0
509	20230914	115700	64440930	5010	5010	5010	5010	1
510	20230914	115600	64435920	5010	5010	5010	5010	0
511	20230914	115500	64435920	5010	5010	5010	5010	1
512	20230914	115400	64430910	5010	5010	5010	5010	1
513	20230914	115300	64425900	5010	5010	5010	5010	0
514	20230914	115200	64425900	5010	5010	5010	5010	0
515	20230914	115100	64425900	5010	5010	5010	5010	0
516	20230914	115000	64425900	5010	5010	5010	5010	0
517	20230914	114900	64425900	5010	5010	5010	5010	2
518	20230914	114800	64415880	5010	5010	5010	5010	2
519	20230914	114700	64405860	5010	5010	5010	5010	0
520	20230914	114600	64405860	5010	5010	5010	5010	0
521	20230914	114500	64405860	5010	5010	5010	5010	0
522	20230914	114400	64405860	5010	5010	5010	5010	0
523	20230914	114300	64405860	5010	5010	5010	5010	2
524	20230914	114200	64395840	4995	4995	4995	4995	2
525	20230914	114100	64385850	5020	5020	5020	5020	0
526	20230914	114000	64385850	5020	5020	5020	5020	0
527	20230914	113900	64385850	5020	5020	5020	5020	0
528	20230914	113800	64385850	5020	5000	5020	5000	5
529	20230914	113700	64360830	5000	4995	5000	4995	2
530	20230914	113600	64350835	4985	4985	4985	4985	0
531	20230914	113500	64350835	4985	4985	4985	4985	0
532	20230914	113400	64350835	4985	4995	4995	4985	399
533	20230914	113300	62361810	5030	5030	5030	5030	0
534	20230914	113200	62361810	5030	5030	5030	5030	0
535	20230914	113100	62361810	5030	5030	5030	5030	0
536	20230914	113000	62361810	5030	5030	5030	5030	0
537	20230914	112900	62361810	5030	5030	5030	5030	0
538	20230914	112800	62361810	5030	4995	5030	4995	35
539	20230914	112700	62186400	5010	5010	5010	5010	0
540	20230914	112600	62186400	5010	5010	5010	5010	0
541	20230914	112500	62186400	5010	5010	5010	5010	0
542	20230914	112400	62186400	5010	5010	5010	5010	0
543	20230914	112300	62186400	5010	5010	5010	5010	0
544	20230914	112200	62186400	5010	5010	5010	5010	0
545	20230914	112100	62186400	5010	5010	5010	5010	0
546	20230914	112000	62186400	5010	5010	5010	5010	0
547	20230914	111900	62186400	5010	5010	5010	5010	0
548	20230914	111800	62186400	5010	4995	5030	4995	4
549	20230914	111700	62166370	5020	4990	5030	4990	442
550	20230914	111600	59947580	5020	4990	5020	4990	2
551	20230914	111500	59937570	5020	5000	5020	4990	15
552	20230914	111400	59862570	5000	4990	5000	4990	194
553	20230914	111300	58892630	5000	5000	5000	5000	0
554	20230914	111200	58892630	5000	5000	5000	5000	0
555	20230914	111100	58892630	5000	5000	5000	5000	0
556	20230914	111000	58892630	5000	5000	5000	5000	0
557	20230914	110900	58892630	5000	5000	5000	5000	0
558	20230914	110800	58892630	5000	5000	5000	5000	0
559	20230914	110700	58892630	5000	4990	5000	4990	25
560	20230914	110600	58767820	4990	4990	4990	4990	0
561	20230914	110500	58767820	4990	4995	4995	4990	239
562	20230914	110400	57574050	4995	4990	4995	4990	220
563	20230914	110300	56475250	4980	4980	4980	4980	0
564	20230914	110200	56475250	4980	4980	4980	4980	0
565	20230914	110100	56475250	4980	4980	4980	4980	0
566	20230914	110000	56475250	4980	4980	4980	4980	0
567	20230914	105900	56475250	4980	4980	4980	4980	90
568	20230914	105800	56027050	4980	4980	4980	4980	290
569	20230914	105700	54582850	4980	4980	4980	4980	0
570	20230914	105600	54582850	4980	4980	4980	4980	0
571	20230914	105500	54582850	4980	4980	4980	4980	0
572	20230914	105400	54582850	4980	4980	4980	4980	0
573	20230914	105300	54582850	4980	4980	4980	4980	0
574	20230914	105200	54582850	4980	4980	4980	4980	231
575	20230914	105100	53432470	4970	4970	4970	4970	0
576	20230914	105000	53432470	4970	4970	4970	4970	0
577	20230914	104900	53432470	4970	4970	4970	4970	0
578	20230914	104800	53432470	4970	4980	4990	4970	105
579	20230914	104700	52909740	4980	4980	4980	4980	14
580	20230914	104600	52840020	4975	4975	4975	4975	0
581	20230914	104500	52840020	4975	4975	4975	4975	0
582	20230914	104400	52840020	4975	4975	4975	4975	54
583	20230914	104300	52571370	4975	4975	4975	4975	1
584	20230914	104200	52566395	4970	4970	4970	4970	0
585	20230914	104100	52566395	4970	4970	4970	4970	201
586	20230914	104000	51567425	4965	4955	4965	4955	14
587	20230914	103900	51497925	4955	4955	4955	4955	1
588	20230914	103800	51492970	4950	4950	4950	4950	789
589	20230914	103700	47587420	4945	4945	4945	4945	0
590	20230914	103600	47587420	4945	4945	4950	4945	360
591	20230914	103500	45805430	4945	4945	4945	4945	0
592	20230914	103400	45805430	4945	4945	4945	4945	1
593	20230914	103300	45800485	4940	4940	4940	4940	28
594	20230914	103200	45662165	4940	4940	4940	4940	0
595	20230914	103100	45662165	4940	4940	4940	4940	0
596	20230914	103000	45662165	4940	4940	4940	4940	66
597	20230914	102900	45336125	4935	4935	4935	4935	0
598	20230914	102800	45336125	4935	4935	4935	4935	8
599	20230914	102700	45296645	4945	4945	4945	4945	0
600	20230914	102600	45296645	4945	4945	4945	4945	72
601	20230914	102500	44940605	4945	4950	4950	4945	1304
602	20230914	102400	38486005	4950	4950	4950	4950	0
603	20230914	102300	38486005	4950	4950	4950	4950	42
604	20230914	102200	38278105	4950	4955	4955	4950	200
605	20230914	102100	37287625	4965	4965	4965	4965	34
606	20230914	102000	37118815	4965	4960	4965	4955	40
607	20230914	101900	36920475	4950	4935	4950	4935	304
608	20230914	101800	35415700	4950	4930	4950	4930	50
609	20230914	101700	35168295	4925	4925	4925	4925	0
610	20230914	101600	35168295	4925	4925	4925	4925	13
611	20230914	101500	35104270	4930	4930	4930	4930	0
612	20230914	101400	35104270	4930	4930	4930	4930	1
613	20230914	101300	35099340	4920	4935	4950	4920	2127
614	20230914	101200	24625760	4940	4965	4965	4940	1796
615	20230914	101100	15728605	4970	4970	4970	4970	0
616	20230914	101000	15728605	4970	4970	4970	4970	1
617	20230914	100900	15723635	4970	4970	4970	4970	0
618	20230914	100800	15723635	4970	4970	4970	4970	0
619	20230914	100700	15723635	4970	4970	4970	4970	0
620	20230914	100600	15723635	4970	4970	4970	4970	50
621	20230914	100500	15475135	4970	4970	4970	4970	0
622	20230914	100400	15475135	4970	4970	4970	4970	0
623	20230914	100300	15475135	4970	4970	4970	4970	0
624	20230914	100200	15475135	4970	4975	4975	4970	249
625	20230914	100100	14237105	4980	4980	4980	4980	0
626	20230914	100000	14237105	4980	4980	4980	4980	0
627	20230914	095900	14237105	4980	4980	4980	4980	102
628	20230914	095800	13729145	4980	4980	4980	4980	0
629	20230914	095700	13729145	4980	4980	4980	4980	0
630	20230914	095600	13729145	4980	4980	4980	4980	0
631	20230914	095500	13729145	4980	4980	4980	4980	0
632	20230914	095400	13729145	4980	4980	4980	4980	8
633	20230914	095300	13689305	4990	4990	4990	4990	0
634	20230914	095200	13689305	4990	4990	4990	4990	0
635	20230914	095100	13689305	4990	4990	4990	4990	0
636	20230914	095000	13689305	4990	4990	4990	4990	0
637	20230914	094900	13689305	4990	4990	4990	4990	0
638	20230914	094800	13689305	4990	4990	4990	4990	0
639	20230914	094700	13689305	4990	4985	4990	4985	14
640	20230914	094600	13619500	4980	4980	4980	4980	0
641	20230914	094500	13619500	4980	4980	4980	4980	0
642	20230914	094400	13619500	4980	4980	4980	4980	60
643	20230914	094300	13320700	4985	4985	4985	4985	0
644	20230914	094200	13320700	4985	4985	4985	4985	0
645	20230914	094100	13320700	4985	4985	4985	4985	0
646	20230914	094000	13320700	4985	4985	4985	4985	4
647	20230914	093900	13300760	4985	4985	4985	4985	3
648	20230914	093800	13285805	4985	4985	4985	4985	0
649	20230914	093700	13285805	4985	4985	4985	4985	0
650	20230914	093600	13285805	4985	4985	4985	4985	0
651	20230914	093500	13285805	4985	4985	4985	4985	100
652	20230914	093400	12787305	4985	4985	4985	4985	0
653	20230914	093300	12787305	4985	4985	4985	4985	0
654	20230914	093200	12787305	4985	4975	4985	4975	101
655	20230914	093100	12284820	4975	4990	4990	4975	122
656	20230914	093000	11676955	4990	4990	4990	4990	0
657	20230914	092900	11676955	4990	4990	4990	4990	0
658	20230914	092800	11676955	4990	4990	4990	4990	0
659	20230914	092700	11676955	4990	4990	4990	4990	0
660	20230914	092600	11676955	4990	5000	5000	4990	490
661	20230914	092500	9231375	5020	5020	5020	5020	0
662	20230914	092400	9231375	5020	5020	5020	5020	1
663	20230914	092300	9226355	5000	5000	5000	5000	0
664	20230914	092200	9226355	5000	5000	5000	5000	10
665	20230914	092100	9176355	5020	5020	5020	5020	5
666	20230914	092000	9151255	5020	5020	5020	5020	1
667	20230914	091900	9146235	5020	5020	5020	5020	10
668	20230914	091800	9096035	5020	5020	5020	5020	2
669	20230914	091700	9085995	5030	5030	5030	5030	0
670	20230914	091600	9085995	5030	5030	5030	5030	0
671	20230914	091500	9085995	5030	5030	5030	5030	0
672	20230914	091400	9085995	5030	5030	5030	5030	0
673	20230914	091300	9085995	5030	5030	5030	5030	0
674	20230914	091200	9085995	5030	5030	5030	5030	0
675	20230914	091100	9085995	5030	5030	5030	5030	395
676	20230914	091000	7099145	5020	5040	5040	5020	120
677	20230914	090900	6496705	5090	5020	5090	5020	46
678	20230914	090800	6265435	5010	4980	5010	4980	1062
679	20230914	090700	952470	5000	5000	5000	5000	84
680	20230914	090600	532470	5010	5060	5060	5010	95
681	20230914	090500	55170	5090	5090	5090	5090	0
682	20230914	090400	55170	5090	5090	5090	5090	0
683	20230914	090300	55170	5090	5090	5090	5090	0
684	20230914	090200	55170	5090	4990	5090	4990	9
685	20230914	090100	10160	5050	5050	5050	5050	1
686	20230914	090000	5110	5110	5110	5110	5110	1