KissMeData/100220/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	194600	423177485	4655	4655	4655	4655	334
3	20230911	194500	423177485	4655	4655	4655	4655	0
4	20230911	194400	423177485	4655	4655	4655	4655	0
5	20230911	194300	423177485	4655	4655	4655	4655	0
6	20230911	194200	423177485	4655	4655	4655	4655	0
7	20230911	194100	423177485	4655	4655	4655	4655	0
8	20230911	194000	423177485	4655	4655	4655	4655	0
9	20230911	193900	423177485	4655	4655	4655	4655	0
10	20230911	193800	423177485	4655	4655	4655	4655	0
11	20230911	193700	423177485	4655	4655	4655	4655	0
12	20230911	193600	423177485	4655	4655	4655	4655	0
13	20230911	193500	423177485	4655	4655	4655	4655	0
14	20230911	193400	423177485	4655	4655	4655	4655	0
15	20230911	193300	423177485	4655	4655	4655	4655	0
16	20230911	193200	423177485	4655	4655	4655	4655	0
17	20230911	193100	423177485	4655	4655	4655	4655	0
18	20230911	193000	423177485	4655	4655	4655	4655	0
19	20230911	192900	423177485	4655	4655	4655	4655	0
20	20230911	192800	423177485	4655	4655	4655	4655	0
21	20230911	192700	423177485	4655	4655	4655	4655	0
22	20230911	192600	423177485	4655	4655	4655	4655	0
23	20230911	192500	423177485	4655	4655	4655	4655	0
24	20230911	192400	423177485	4655	4655	4655	4655	0
25	20230911	192300	423177485	4655	4655	4655	4655	0
26	20230911	192200	423177485	4655	4655	4655	4655	0
27	20230911	192100	423177485	4655	4655	4655	4655	0
28	20230911	192000	423177485	4655	4655	4655	4655	0
29	20230911	191900	423177485	4655	4655	4655	4655	0
30	20230911	191800	423177485	4655	4655	4655	4655	0
31	20230911	191700	423177485	4655	4655	4655	4655	0
32	20230911	191600	423177485	4655	4655	4655	4655	334
33	20230911	191500	423177485	4655	4655	4655	4655	0
34	20230911	191400	423177485	4655	4655	4655	4655	0
35	20230911	191300	423177485	4655	4655	4655	4655	0
36	20230911	191200	423177485	4655	4655	4655	4655	0
37	20230911	191100	423177485	4655	4655	4655	4655	0
38	20230911	191000	423177485	4655	4655	4655	4655	0
39	20230911	190900	423177485	4655	4655	4655	4655	0
40	20230911	190800	423177485	4655	4655	4655	4655	0
41	20230911	190700	423177485	4655	4655	4655	4655	0
42	20230911	190600	423177485	4655	4655	4655	4655	0
43	20230911	190500	423177485	4655	4655	4655	4655	0
44	20230911	190400	423177485	4655	4655	4655	4655	0
45	20230911	190300	423177485	4655	4655	4655	4655	0
46	20230911	190200	423177485	4655	4655	4655	4655	0
47	20230911	190100	423177485	4655	4655	4655	4655	0
48	20230911	190000	423177485	4655	4655	4655	4655	0
49	20230911	185900	423177485	4655	4655	4655	4655	0
50	20230911	185800	423177485	4655	4655	4655	4655	0
51	20230911	185700	423177485	4655	4655	4655	4655	0
52	20230911	185600	423177485	4655	4655	4655	4655	0
53	20230911	185500	423177485	4655	4655	4655	4655	0
54	20230911	185400	423177485	4655	4655	4655	4655	0
55	20230911	185300	423177485	4655	4655	4655	4655	0
56	20230911	185200	423177485	4655	4655	4655	4655	0
57	20230911	185100	423177485	4655	4655	4655	4655	0
58	20230911	185000	423177485	4655	4655	4655	4655	0
59	20230911	184900	423177485	4655	4655	4655	4655	0
60	20230911	184800	423177485	4655	4655	4655	4655	0
61	20230911	184700	423177485	4655	4655	4655	4655	0
62	20230911	184600	423177485	4655	4655	4655	4655	334
63	20230911	184500	423177485	4655	4655	4655	4655	0
64	20230911	184400	423177485	4655	4655	4655	4655	0
65	20230911	184300	423177485	4655	4655	4655	4655	0
66	20230911	184200	423177485	4655	4655	4655	4655	0
67	20230911	184100	423177485	4655	4655	4655	4655	0
68	20230911	184000	423177485	4655	4655	4655	4655	0
69	20230911	183900	423177485	4655	4655	4655	4655	0
70	20230911	183800	423177485	4655	4655	4655	4655	0
71	20230911	183700	423177485	4655	4655	4655	4655	0
72	20230911	183600	423177485	4655	4655	4655	4655	0
73	20230911	183500	423177485	4655	4655	4655	4655	0
74	20230911	183400	423177485	4655	4655	4655	4655	0
75	20230911	183300	423177485	4655	4655	4655	4655	0
76	20230911	183200	423177485	4655	4655	4655	4655	0
77	20230911	183100	423177485	4655	4655	4655	4655	0
78	20230911	183000	423177485	4655	4655	4655	4655	0
79	20230911	182900	423177485	4655	4655	4655	4655	0
80	20230911	182800	423177485	4655	4655	4655	4655	0
81	20230911	182700	423177485	4655	4655	4655	4655	0
82	20230911	182600	423177485	4655	4655	4655	4655	0
83	20230911	182500	423177485	4655	4655	4655	4655	0
84	20230911	182400	423177485	4655	4655	4655	4655	0
85	20230911	182300	423177485	4655	4655	4655	4655	0
86	20230911	182200	423177485	4655	4655	4655	4655	0
87	20230911	182100	423177485	4655	4655	4655	4655	0
88	20230911	182000	423177485	4655	4655	4655	4655	0
89	20230911	181900	423177485	4655	4655	4655	4655	0
90	20230911	181800	423177485	4655	4655	4655	4655	0
91	20230911	181700	423177485	4655	4655	4655	4655	0
92	20230911	181600	423177485	4655	4655	4655	4655	334
93	20230911	181500	423177485	4655	4655	4655	4655	0
94	20230911	181400	423177485	4655	4655	4655	4655	0
95	20230911	181300	423177485	4655	4655	4655	4655	0
96	20230911	181200	423177485	4655	4655	4655	4655	0
97	20230911	181100	423177485	4655	4655	4655	4655	0
98	20230911	181000	423177485	4655	4655	4655	4655	0
99	20230911	180900	423177485	4655	4655	4655	4655	0
100	20230911	180800	423177485	4655	4655	4655	4655	0
101	20230911	180700	423177485	4655	4655	4655	4655	0
102	20230911	180600	423177485	4655	4655	4655	4655	0
103	20230911	180500	423177485	4655	4655	4655	4655	0
104	20230911	180400	423177485	4655	4655	4655	4655	0
105	20230911	180300	423177485	4655	4655	4655	4655	0
106	20230911	180200	423177485	4655	4655	4655	4655	0
107	20230911	180100	423177485	4655	4655	4655	4655	0
108	20230911	180000	423177485	4655	4655	4655	4655	0
109	20230911	175900	423177485	4655	4655	4655	4655	0
110	20230911	175800	423177485	4655	4655	4655	4655	0
111	20230911	175700	423177485	4655	4655	4655	4655	0
112	20230911	175600	423177485	4655	4655	4655	4655	0
113	20230911	175500	423177485	4655	4655	4655	4655	0
114	20230911	175400	423177485	4655	4655	4655	4655	0
115	20230911	175300	423177485	4655	4655	4655	4655	0
116	20230911	175200	423177485	4655	4655	4655	4655	0
117	20230911	175100	423177485	4655	4655	4655	4655	0
118	20230911	175000	423177485	4655	4655	4655	4655	0
119	20230911	174900	423177485	4655	4655	4655	4655	0
120	20230911	174800	423177485	4655	4655	4655	4655	0
121	20230911	174700	423177485	4655	4655	4655	4655	0
122	20230911	174600	423177485	4655	4655	4655	4655	334
123	20230911	174500	423177485	4655	4655	4655	4655	0
124	20230911	174400	423177485	4655	4655	4655	4655	0
125	20230911	174300	423177485	4655	4655	4655	4655	0
126	20230911	174200	423177485	4655	4655	4655	4655	0
127	20230911	174100	423177485	4655	4655	4655	4655	0
128	20230911	174000	423177485	4655	4655	4655	4655	0
129	20230911	173900	423177485	4655	4655	4655	4655	0
130	20230911	173800	423177485	4655	4655	4655	4655	0
131	20230911	173700	423177485	4655	4655	4655	4655	0
132	20230911	173600	423177485	4655	4655	4655	4655	0
133	20230911	173500	423177485	4655	4655	4655	4655	0
134	20230911	173400	423177485	4655	4655	4655	4655	0
135	20230911	173300	423177485	4655	4655	4655	4655	0
136	20230911	173200	423177485	4655	4655	4655	4655	0
137	20230911	173100	423177485	4655	4655	4655	4655	0
138	20230911	173000	423177485	4655	4655	4655	4655	0
139	20230911	172900	423177485	4655	4655	4655	4655	0
140	20230911	172800	423177485	4655	4655	4655	4655	0
141	20230911	172700	423177485	4655	4655	4655	4655	0
142	20230911	172600	423177485	4655	4655	4655	4655	0
143	20230911	172500	423177485	4655	4655	4655	4655	0
144	20230911	172400	423177485	4655	4655	4655	4655	0
145	20230911	172300	423177485	4655	4655	4655	4655	0
146	20230911	172200	423177485	4655	4655	4655	4655	0
147	20230911	172100	423177485	4655	4655	4655	4655	0
148	20230911	172000	423177485	4655	4655	4655	4655	0
149	20230911	171900	423177485	4655	4655	4655	4655	0
150	20230911	171800	423177485	4655	4655	4655	4655	0
151	20230911	171700	423177485	4655	4655	4655	4655	0
152	20230911	171600	423177485	4655	4655	4655	4655	334
153	20230911	171500	423177485	4655	4655	4655	4655	0
154	20230911	171400	423177485	4655	4655	4655	4655	0
155	20230911	171300	423177485	4655	4655	4655	4655	0
156	20230911	171200	423177485	4655	4655	4655	4655	0
157	20230911	171100	423177485	4655	4655	4655	4655	0
158	20230911	171000	423177485	4655	4655	4655	4655	0
159	20230911	170900	423177485	4655	4655	4655	4655	0
160	20230911	170800	423177485	4655	4655	4655	4655	0
161	20230911	170700	423177485	4655	4655	4655	4655	0
162	20230911	170600	423177485	4655	4655	4655	4655	0
163	20230911	170500	423177485	4655	4655	4655	4655	0
164	20230911	170400	423177485	4655	4655	4655	4655	0
165	20230911	170300	423177485	4655	4655	4655	4655	0
166	20230911	170200	423177485	4655	4655	4655	4655	0
167	20230911	170100	423177485	4655	4655	4655	4655	0
168	20230911	170000	423177485	4655	4655	4655	4655	0
169	20230911	165900	423177485	4655	4655	4655	4655	0
170	20230911	165800	423177485	4655	4655	4655	4655	0
171	20230911	165700	423177485	4655	4655	4655	4655	0
172	20230911	165600	423177485	4655	4655	4655	4655	0
173	20230911	165500	423177485	4655	4655	4655	4655	0
174	20230911	165400	423177485	4655	4655	4655	4655	0
175	20230911	165300	423177485	4655	4655	4655	4655	0
176	20230911	165200	423177485	4655	4655	4655	4655	0
177	20230911	165100	423177485	4655	4655	4655	4655	0
178	20230911	165000	423177485	4655	4655	4655	4655	0
179	20230911	164900	423177485	4655	4655	4655	4655	0
180	20230911	164800	423177485	4655	4655	4655	4655	0
181	20230911	164700	423177485	4655	4655	4655	4655	0
182	20230911	164600	423177485	4655	4655	4655	4655	334
183	20230911	164500	423177485	4655	4655	4655	4655	0
184	20230911	164400	423177485	4655	4655	4655	4655	0
185	20230911	164300	423177485	4655	4655	4655	4655	0
186	20230911	164200	423177485	4655	4655	4655	4655	0
187	20230911	164100	423177485	4655	4655	4655	4655	0
188	20230911	164000	423177485	4655	4655	4655	4655	0
189	20230911	163900	423177485	4655	4655	4655	4655	0
190	20230911	163800	423177485	4655	4655	4655	4655	0
191	20230911	163700	423177485	4655	4655	4655	4655	0
192	20230911	163600	423177485	4655	4655	4655	4655	0
193	20230911	163500	423177485	4655	4655	4655	4655	0
194	20230911	163400	423177485	4655	4655	4655	4655	0
195	20230911	163300	423177485	4655	4655	4655	4655	0
196	20230911	163200	423177485	4655	4655	4655	4655	0
197	20230911	163100	423177485	4655	4655	4655	4655	0
198	20230911	163000	423177485	4655	4655	4655	4655	0
199	20230911	162900	423177485	4655	4655	4655	4655	0
200	20230911	162800	423177485	4655	4655	4655	4655	0
201	20230911	162700	423177485	4655	4655	4655	4655	0
202	20230911	162600	423177485	4655	4655	4655	4655	0
203	20230911	162500	423177485	4655	4655	4655	4655	0
204	20230911	162400	423177485	4655	4655	4655	4655	0
205	20230911	162300	423177485	4655	4655	4655	4655	0
206	20230911	162200	423177485	4655	4655	4655	4655	0
207	20230911	162100	423177485	4655	4655	4655	4655	0
208	20230911	162000	423177485	4655	4655	4655	4655	0
209	20230911	161900	423177485	4655	4655	4655	4655	0
210	20230911	161800	423177485	4655	4655	4655	4655	0
211	20230911	161700	423177485	4655	4655	4655	4655	0
212	20230911	161600	423177485	4655	4655	4655	4655	334
213	20230911	161500	423177485	4655	4655	4655	4655	0
214	20230911	161400	423177485	4655	4655	4655	4655	0
215	20230911	161300	423177485	4655	4655	4655	4655	0
216	20230911	161200	423177485	4655	4655	4655	4655	0
217	20230911	161100	423177485	4655	4655	4655	4655	0
218	20230911	161000	423177485	4655	4655	4655	4655	0
219	20230911	160900	423177485	4655	4655	4655	4655	0
220	20230911	160800	423177485	4655	4655	4655	4655	0
221	20230911	160700	423177485	4655	4655	4655	4655	0
222	20230911	160600	423177485	4655	4655	4655	4655	0
223	20230911	160500	423177485	4655	4655	4655	4655	0
224	20230911	160400	423177485	4655	4655	4655	4655	0
225	20230911	160300	423177485	4655	4655	4655	4655	0
226	20230911	160200	423177485	4655	4655	4655	4655	0
227	20230911	160100	423177485	4655	4655	4655	4655	0
228	20230911	160000	423177485	4655	4655	4655	4655	0
229	20230911	155900	423177485	4655	4655	4655	4655	0
230	20230911	155800	423177485	4655	4655	4655	4655	0
231	20230911	155700	423177485	4655	4655	4655	4655	0
232	20230911	155600	423177485	4655	4655	4655	4655	0
233	20230911	155500	423177485	4655	4655	4655	4655	0
234	20230911	155400	423177485	4655	4655	4655	4655	0
235	20230911	155300	423177485	4655	4655	4655	4655	0
236	20230911	155200	423177485	4655	4655	4655	4655	0
237	20230911	155100	423177485	4655	4655	4655	4655	0
238	20230911	155000	423177485	4655	4655	4655	4655	0
239	20230911	154900	423177485	4655	4655	4655	4655	0
240	20230911	154800	423177485	4655	4655	4655	4655	0
241	20230911	154700	423177485	4655	4655	4655	4655	0
242	20230911	154600	423177485	4655	4655	4655	4655	334
243	20230911	154500	423177485	4655	4655	4655	4655	0
244	20230911	154400	423177485	4655	4655	4655	4655	0
245	20230911	154300	423177485	4655	4655	4655	4655	0
246	20230911	154200	423177485	4655	4655	4655	4655	0
247	20230911	154100	423177485	4655	4655	4655	4655	0
248	20230911	154000	423177485	4655	4655	4655	4655	0
249	20230911	153900	423177485	4655	4655	4655	4655	0
250	20230911	153800	423177485	4655	4655	4655	4655	0
251	20230911	153700	423177485	4655	4655	4655	4655	0
252	20230911	153600	423177485	4655	4655	4655	4655	0
253	20230911	153500	423177485	4655	4655	4655	4655	0
254	20230911	153400	423177485	4655	4655	4655	4655	0
255	20230911	153300	423177485	4655	4655	4655	4655	0
256	20230911	153200	423177485	4655	4655	4655	4655	0
257	20230911	153100	423177485	4655	4655	4655	4655	0
258	20230911	153000	423177485	4655	4655	4655	4655	334
259	20230911	152900	421622715	4655	4655	4655	4655	0
260	20230911	152800	421622715	4655	4655	4655	4655	0
261	20230911	152700	421622715	4655	4655	4655	4655	0
262	20230911	152600	421622715	4655	4655	4655	4655	0
263	20230911	152500	421622715	4655	4655	4655	4655	0
264	20230911	152400	421622715	4655	4655	4655	4655	0
265	20230911	152300	421622715	4655	4655	4655	4655	0
266	20230911	152200	421622715	4655	4655	4655	4655	0
267	20230911	152100	421622715	4655	4655	4655	4655	0
268	20230911	152000	421622715	4655	4655	4655	4655	0
269	20230911	151900	421622715	4655	4640	4655	4640	108
270	20230911	151800	421120495	4635	4635	4635	4595	2018
271	20230911	151700	411830840	4620	4635	4635	4620	107
272	20230911	151600	411336485	4635	4635	4635	4635	5
273	20230911	151500	411313310	4630	4630	4630	4630	0
274	20230911	151400	411313310	4630	4630	4630	4630	2
275	20230911	151300	411304050	4635	4635	4635	4635	0
276	20230911	151200	411304050	4635	4635	4635	4635	3
277	20230911	151100	411290145	4635	4635	4635	4635	1
278	20230911	151000	411285510	4630	4630	4630	4630	8
279	20230911	150900	411248470	4630	4630	4630	4630	2
280	20230911	150800	411239210	4630	4630	4630	4630	1
281	20230911	150700	411234580	4610	4610	4610	4610	0
282	20230911	150600	411234580	4610	4610	4610	4610	150
283	20230911	150500	410543080	4610	4610	4610	4610	1
284	20230911	150400	410538470	4605	4600	4605	4600	2297
285	20230911	150300	399961865	4600	4610	4610	4600	615
286	20230911	150200	397132550	4605	4605	4605	4605	857
287	20230911	150100	393186065	4605	4620	4620	4605	2111
288	20230911	150000	383454035	4645	4645	4645	4645	0
289	20230911	145900	383454035	4645	4645	4645	4645	0
290	20230911	145800	383454035	4645	4645	4645	4645	0
291	20230911	145700	383454035	4645	4645	4645	4645	1
292	20230911	145600	383449390	4620	4620	4620	4620	4
293	20230911	145500	383430910	4650	4650	4650	4650	1
294	20230911	145400	383426260	4650	4655	4655	4650	105
295	20230911	145300	382937510	4650	4645	4650	4645	188
296	20230911	145200	382063435	4610	4650	4655	4610	552
297	20230911	145100	379516215	4645	4645	4645	4645	0
298	20230911	145000	379516215	4645	4640	4645	4640	161
299	20230911	144900	378768670	4640	4620	4640	4620	71
300	20230911	144800	378439250	4645	4645	4645	4645	0
301	20230911	144700	378439250	4645	4640	4645	4640	200
302	20230911	144600	377510500	4620	4635	4645	4620	202
303	20230911	144500	376573235	4635	4635	4635	4635	100
304	20230911	144400	376109735	4625	4625	4625	4620	46
305	20230911	144300	375896990	4625	4625	4625	4625	1
306	20230911	144200	375892365	4615	4615	4615	4615	0
307	20230911	144100	375892365	4615	4615	4615	4615	0
308	20230911	144000	375892365	4615	4615	4615	4615	0
309	20230911	143900	375892365	4615	4615	4615	4615	12
310	20230911	143800	375836985	4610	4610	4610	4610	0
311	20230911	143700	375836985	4610	4610	4610	4610	0
312	20230911	143600	375836985	4610	4610	4610	4610	0
313	20230911	143500	375836985	4610	4610	4610	4610	0
314	20230911	143400	375836985	4610	4610	4610	4610	0
315	20230911	143300	375836985	4610	4615	4615	4610	187
316	20230911	143200	374974680	4615	4615	4615	4615	173
317	20230911	143100	374176285	4615	4615	4615	4615	3
318	20230911	143000	374162440	4615	4620	4620	4615	459
319	20230911	142900	372044035	4620	4620	4620	4620	311
320	20230911	142800	370607215	4630	4650	4650	4630	76
321	20230911	142700	370255295	4650	4650	4650	4650	7
322	20230911	142600	370222745	4630	4630	4630	4630	420
323	20230911	142500	368278145	4630	4630	4630	4630	0
324	20230911	142400	368278145	4630	4630	4630	4630	558
325	20230911	142300	365694605	4620	4625	4625	4620	92
326	20230911	142200	365269380	4625	4625	4625	4625	17
327	20230911	142100	365190755	4630	4630	4630	4630	0
328	20230911	142000	365190755	4630	4630	4630	4630	0
329	20230911	141900	365190755	4630	4630	4630	4630	1
330	20230911	141800	365186125	4625	4625	4625	4625	0
331	20230911	141700	365186125	4625	4625	4625	4625	0
332	20230911	141600	365186125	4625	4625	4625	4625	0
333	20230911	141500	365186125	4625	4625	4625	4625	0
334	20230911	141400	365186125	4625	4625	4625	4625	1
335	20230911	141300	365181500	4635	4630	4635	4630	586
336	20230911	141200	362465435	4625	4625	4625	4625	9
337	20230911	141100	362423810	4630	4630	4630	4630	1
338	20230911	141000	362419180	4630	4630	4630	4630	4
339	20230911	140900	362400660	4625	4630	4630	4625	705
340	20230911	140800	359137680	4635	4635	4635	4635	0
341	20230911	140700	359137680	4635	4635	4635	4635	0
342	20230911	140600	359137680	4635	4635	4635	4635	0
343	20230911	140500	359137680	4635	4635	4635	4635	0
344	20230911	140400	359137680	4635	4635	4635	4635	15
345	20230911	140300	359068155	4635	4635	4635	4635	0
346	20230911	140200	359068155	4635	4635	4635	4635	2
347	20230911	140100	359058885	4655	4655	4655	4655	0
348	20230911	140000	359058885	4655	4655	4655	4655	5
349	20230911	135900	359035610	4665	4665	4665	4665	0
350	20230911	135800	359035610	4665	4665	4665	4665	0
351	20230911	135700	359035610	4665	4665	4665	4665	0
352	20230911	135600	359035610	4665	4665	4665	4665	0
353	20230911	135500	359035610	4665	4665	4665	4665	0
354	20230911	135400	359035610	4665	4665	4665	4665	0
355	20230911	135300	359035610	4665	4665	4665	4665	0
356	20230911	135200	359035610	4665	4665	4665	4665	0
357	20230911	135100	359035610	4665	4665	4665	4665	5
358	20230911	135000	359012285	4665	4665	4665	4665	0
359	20230911	134900	359012285	4665	4665	4665	4665	12
360	20230911	134800	358956305	4635	4635	4635	4635	0
361	20230911	134700	358956305	4635	4635	4635	4635	0
362	20230911	134600	358956305	4635	4635	4635	4635	0
363	20230911	134500	358956305	4635	4635	4635	4635	0
364	20230911	134400	358956305	4635	4635	4635	4635	200
365	20230911	134300	358029305	4635	4635	4635	4635	102
366	20230911	134200	357556535	4635	4635	4635	4635	0
367	20230911	134100	357556535	4635	4635	4635	4635	0
368	20230911	134000	357556535	4635	4635	4635	4635	37
369	20230911	133900	357385040	4635	4635	4635	4635	0
370	20230911	133800	357385040	4635	4635	4635	4635	0
371	20230911	133700	357385040	4635	4635	4635	4635	45
372	20230911	133600	357176465	4665	4665	4665	4665	0
373	20230911	133500	357176465	4665	4665	4665	4665	0
374	20230911	133400	357176465	4665	4665	4665	4665	0
375	20230911	133300	357176465	4665	4665	4665	4665	0
376	20230911	133200	357176465	4665	4665	4665	4665	0
377	20230911	133100	357176465	4665	4665	4665	4665	0
378	20230911	133000	357176465	4665	4665	4665	4665	0
379	20230911	132900	357176465	4665	4655	4665	4655	10
380	20230911	132800	357129845	4630	4635	4635	4630	30
381	20230911	132700	356990895	4635	4635	4635	4635	0
382	20230911	132600	356990895	4635	4635	4635	4635	98
383	20230911	132500	356536665	4645	4645	4645	4645	0
384	20230911	132400	356536665	4645	4645	4645	4645	0
385	20230911	132300	356536665	4645	4645	4645	4645	243
386	20230911	132200	355407930	4640	4640	4640	4640	20
387	20230911	132100	355315130	4640	4640	4640	4640	30
388	20230911	132000	355175930	4640	4640	4640	4640	0
389	20230911	131900	355175930	4640	4640	4640	4640	0
390	20230911	131800	355175930	4640	4640	4640	4640	0
391	20230911	131700	355175930	4640	4640	4640	4640	18
392	20230911	131600	355092410	4640	4640	4640	4640	6
393	20230911	131500	355064570	4640	4640	4640	4640	69
394	20230911	131400	354744410	4635	4640	4640	4635	15
395	20230911	131300	354674880	4635	4640	4645	4635	539
396	20230911	131200	352171515	4640	4645	4645	4640	110
397	20230911	131100	351660865	4645	4645	4645	4645	0
398	20230911	131000	351660865	4645	4645	4645	4645	0
399	20230911	130900	351660865	4645	4655	4655	4645	205
400	20230911	130800	350708380	4660	4660	4660	4660	0
401	20230911	130700	350708380	4660	4660	4660	4660	0
402	20230911	130600	350708380	4660	4650	4660	4645	193
403	20230911	130500	349811800	4645	4645	4645	4645	6
404	20230911	130400	349783930	4645	4660	4660	4645	6
405	20230911	130300	349756030	4660	4650	4660	4650	2
406	20230911	130200	349746720	4660	4660	4660	4660	5
407	20230911	130100	349723420	4645	4640	4645	4640	683
408	20230911	130000	346551825	4640	4640	4640	4640	42
409	20230911	125900	346356945	4645	4670	4670	4645	643
410	20230911	125800	343366485	4670	4670	4670	4670	0
411	20230911	125700	343366485	4670	4670	4670	4670	0
412	20230911	125600	343366485	4670	4665	4670	4665	34
413	20230911	125500	343207835	4660	4660	4660	4660	19
414	20230911	125400	343119295	4660	4670	4670	4660	2
415	20230911	125300	343109965	4655	4665	4665	4655	32
416	20230911	125200	342960980	4670	4670	4670	4670	1
417	20230911	125100	342956310	4680	4680	4680	4680	12
418	20230911	125000	342900150	4690	4690	4690	4690	0
419	20230911	124900	342900150	4690	4690	4690	4690	19
420	20230911	124800	342811040	4655	4690	4690	4655	1250
421	20230911	124700	336981070	4690	4690	4690	4690	300
422	20230911	124600	335574070	4690	4675	4690	4675	15
423	20230911	124500	335503765	4675	4675	4675	4675	0
424	20230911	124400	335503765	4675	4685	4685	4675	20
425	20230911	124300	335410115	4715	4690	4715	4690	200
426	20230911	124200	334470415	4685	4670	4685	4670	350
427	20230911	124100	332834530	4655	4655	4655	4655	4
428	20230911	124000	332815910	4670	4645	4670	4645	101
429	20230911	123900	332346740	4640	4670	4675	4640	1579
430	20230911	123800	325004425	4670	4675	4675	4670	702
431	20230911	123700	321722875	4675	4680	4680	4675	55
432	20230911	123600	321465490	4685	4685	4685	4680	147
433	20230911	123500	320777320	4680	4680	4680	4680	814
434	20230911	123400	316967800	4680	4675	4680	4675	1232
435	20230911	123300	311207670	4675	4675	4675	4670	85
436	20230911	123200	310810645	4670	4670	4670	4670	197
437	20230911	123100	309890655	4670	4675	4680	4660	686
438	20230911	123000	306685435	4675	4670	4675	4630	2548
439	20230911	122900	294854040	4660	4690	4700	4660	858
440	20230911	122800	290843770	4690	4710	4715	4690	1110
441	20230911	122700	285614800	4690	4725	4760	4685	5195
442	20230911	122600	261130375	4730	4760	4785	4730	5990
443	20230911	122500	232618595	4765	4760	4765	4720	5237
444	20230911	122400	207805090	4760	4740	4850	4725	15039
445	20230911	122300	135622055	4735	4730	4740	4715	2298
446	20230911	122200	124754155	4730	4680	4765	4680	4712
447	20230911	122100	102566430	4680	4635	4680	4635	3606
448	20230911	122000	85723455	4635	4635	4635	4635	0
449	20230911	121900	85723455	4635	4635	4635	4635	32
450	20230911	121800	85575135	4635	4635	4635	4635	1
451	20230911	121700	85570500	4635	4635	4635	4635	0
452	20230911	121600	85570500	4635	4635	4635	4635	0
453	20230911	121500	85570500	4635	4635	4635	4635	0
454	20230911	121400	85570500	4635	4635	4635	4635	0
455	20230911	121300	85570500	4635	4635	4635	4635	0
456	20230911	121200	85570500	4635	4635	4635	4635	0
457	20230911	121100	85570500	4635	4635	4635	4635	2
458	20230911	121000	85561230	4645	4645	4645	4645	0
459	20230911	120900	85561230	4645	4645	4645	4645	0
460	20230911	120800	85561230	4645	4645	4645	4645	0
461	20230911	120700	85561230	4645	4645	4645	4645	0
462	20230911	120600	85561230	4645	4645	4645	4645	50
463	20230911	120500	85328980	4645	4645	4645	4645	0
464	20230911	120400	85328980	4645	4645	4645	4645	0
465	20230911	120300	85328980	4645	4645	4645	4645	0
466	20230911	120200	85328980	4645	4645	4645	4645	0
467	20230911	120100	85328980	4645	4645	4645	4645	1
468	20230911	120000	85324335	4645	4645	4645	4645	0
469	20230911	115900	85324335	4645	4645	4645	4645	0
470	20230911	115800	85324335	4645	4645	4645	4645	4
471	20230911	115700	85305755	4620	4625	4625	4620	100
472	20230911	115600	84843730	4620	4620	4620	4620	0
473	20230911	115500	84843730	4620	4620	4620	4620	13
474	20230911	115400	84783670	4620	4620	4620	4620	0
475	20230911	115300	84783670	4620	4620	4620	4620	0
476	20230911	115200	84783670	4620	4620	4620	4620	0
477	20230911	115100	84783670	4620	4620	4620	4620	0
478	20230911	115000	84783670	4620	4620	4620	4620	0
479	20230911	114900	84783670	4620	4620	4620	4620	0
480	20230911	114800	84783670	4620	4620	4620	4620	69
481	20230911	114700	84464890	4650	4650	4650	4650	0
482	20230911	114600	84464890	4650	4650	4650	4650	0
483	20230911	114500	84464890	4650	4650	4650	4650	0
484	20230911	114400	84464890	4650	4650	4650	4650	0
485	20230911	114300	84464890	4650	4650	4650	4650	0
486	20230911	114200	84464890	4650	4650	4650	4650	0
487	20230911	114100	84464890	4650	4650	4650	4650	0
488	20230911	114000	84464890	4650	4650	4650	4650	0
489	20230911	113900	84464890	4650	4650	4650	4650	0
490	20230911	113800	84464890	4650	4650	4650	4650	8
491	20230911	113700	84427690	4620	4620	4620	4620	0
492	20230911	113600	84427690	4620	4620	4620	4620	0
493	20230911	113500	84427690	4620	4620	4620	4620	0
494	20230911	113400	84427690	4620	4620	4620	4620	0
495	20230911	113300	84427690	4620	4620	4620	4620	0
496	20230911	113200	84427690	4620	4620	4620	4620	0
497	20230911	113100	84427690	4620	4620	4620	4620	0
498	20230911	113000	84427690	4620	4620	4620	4620	0
499	20230911	112900	84427690	4620	4620	4620	4620	0
500	20230911	112800	84427690	4620	4620	4620	4620	0
501	20230911	112700	84427690	4620	4620	4620	4620	0
502	20230911	112600	84427690	4620	4620	4620	4620	0
503	20230911	112500	84427690	4620	4620	4620	4620	0
504	20230911	112400	84427690	4620	4620	4620	4620	0
505	20230911	112300	84427690	4620	4620	4620	4620	0
506	20230911	112200	84427690	4620	4620	4620	4620	141
507	20230911	112100	83776270	4620	4620	4620	4620	0
508	20230911	112000	83776270	4620	4620	4620	4620	140
509	20230911	111900	83129470	4620	4620	4620	4620	0
510	20230911	111800	83129470	4620	4625	4625	4620	450
511	20230911	111700	81050405	4625	4625	4625	4625	0
512	20230911	111600	81050405	4625	4625	4625	4625	0
513	20230911	111500	81050405	4625	4640	4640	4625	260
514	20230911	111400	79847785	4625	4625	4625	4625	0
515	20230911	111300	79847785	4625	4625	4625	4625	0
516	20230911	111200	79847785	4625	4625	4625	4625	0
517	20230911	111100	79847785	4625	4625	4625	4625	0
518	20230911	111000	79847785	4625	4625	4625	4625	0
519	20230911	110900	79847785	4625	4625	4625	4625	0
520	20230911	110800	79847785	4625	4625	4625	4625	0
521	20230911	110700	79847785	4625	4625	4625	4625	40
522	20230911	110600	79662785	4650	4650	4650	4650	0
523	20230911	110500	79662785	4650	4650	4650	4650	0
524	20230911	110400	79662785	4650	4650	4650	4650	5
525	20230911	110300	79639535	4650	4650	4650	4650	2
526	20230911	110200	79630235	4625	4625	4625	4625	0
527	20230911	110100	79630235	4625	4625	4625	4625	0
528	20230911	110000	79630235	4625	4625	4625	4625	0
529	20230911	105900	79630235	4625	4625	4625	4625	40
530	20230911	105800	79445235	4625	4625	4625	4625	0
531	20230911	105700	79445235	4625	4625	4625	4625	100
532	20230911	105600	78982735	4655	4655	4655	4655	0
533	20230911	105500	78982735	4655	4655	4655	4655	0
534	20230911	105400	78982735	4655	4655	4655	4655	2
535	20230911	105300	78973425	4625	4625	4625	4625	0
536	20230911	105200	78973425	4625	4625	4625	4625	0
537	20230911	105100	78973425	4625	4625	4625	4625	2
538	20230911	105000	78964175	4625	4625	4625	4625	0
539	20230911	104900	78964175	4625	4625	4625	4625	13
540	20230911	104800	78904050	4625	4625	4625	4625	700
541	20230911	104700	75666550	4645	4645	4645	4645	0
542	20230911	104600	75666550	4645	4645	4645	4645	235
543	20230911	104500	74574975	4645	4630	4645	4630	1254
544	20230911	104400	68768940	4620	4620	4620	4620	13
545	20230911	104300	68708880	4630	4630	4630	4630	0
546	20230911	104200	68708880	4630	4620	4630	4620	580
547	20230911	104100	66023950	4620	4620	4620	4620	0
548	20230911	104000	66023950	4620	4620	4620	4620	2
549	20230911	103900	66014710	4620	4620	4620	4620	128
550	20230911	103800	65423350	4620	4620	4620	4620	13
551	20230911	103700	65363290	4620	4620	4620	4620	0
552	20230911	103600	65363290	4620	4620	4620	4620	37
553	20230911	103500	65192350	4645	4645	4645	4645	0
554	20230911	103400	65192350	4645	4645	4645	4645	0
555	20230911	103300	65192350	4645	4645	4645	4645	0
556	20230911	103200	65192350	4645	4645	4645	4645	0
557	20230911	103100	65192350	4645	4645	4645	4645	0
558	20230911	103000	65192350	4645	4625	4645	4620	34
559	20230911	102900	65035095	4640	4640	4640	4640	0
560	20230911	102800	65035095	4640	4640	4640	4640	1
561	20230911	102700	65030455	4650	4650	4650	4650	0
562	20230911	102600	65030455	4650	4650	4650	4650	0
563	20230911	102500	65030455	4650	4650	4650	4650	0
564	20230911	102400	65030455	4650	4650	4650	4650	100
565	20230911	102300	64565455	4630	4630	4630	4630	0
566	20230911	102200	64565455	4630	4630	4630	4630	1
567	20230911	102100	64560825	4630	4630	4630	4630	150
568	20230911	102000	63866325	4630	4630	4630	4630	50
569	20230911	101900	63634825	4650	4650	4650	4650	40
570	20230911	101800	63448825	4650	4650	4650	4650	27
571	20230911	101700	63323275	4650	4650	4650	4650	0
572	20230911	101600	63323275	4650	4650	4650	4650	0
573	20230911	101500	63323275	4650	4650	4650	4650	0
574	20230911	101400	63323275	4650	4635	4650	4635	110
575	20230911	101300	62811925	4630	4635	4635	4630	130
576	20230911	101200	62209950	4630	4635	4635	4630	60
577	20230911	101100	61931885	4630	4650	4650	4630	43
578	20230911	101000	61732325	4630	4630	4630	4630	0
579	20230911	100900	61732325	4630	4630	4630	4630	51
580	20230911	100800	61496195	4650	4630	4650	4630	12
581	20230911	100700	61440535	4650	4650	4650	4650	0
582	20230911	100600	61440535	4650	4650	4650	4650	0
583	20230911	100500	61440535	4650	4650	4650	4650	0
584	20230911	100400	61440535	4650	4650	4650	4650	0
585	20230911	100300	61440535	4650	4650	4650	4650	0
586	20230911	100200	61440535	4650	4650	4650	4650	116
587	20230911	100100	60901135	4625	4625	4625	4625	1452
588	20230911	100000	54185635	4625	4625	4625	4625	0
589	20230911	095900	54185635	4625	4625	4625	4625	0
590	20230911	095800	54185635	4625	4625	4625	4625	0
591	20230911	095700	54185635	4625	4625	4625	4625	0
592	20230911	095600	54185635	4625	4650	4650	4625	212
593	20230911	095500	53203760	4645	4650	4650	4645	642
594	20230911	095400	50219000	4650	4650	4650	4650	0
595	20230911	095300	50219000	4650	4650	4650	4650	0
596	20230911	095200	50219000	4650	4650	4650	4650	0
597	20230911	095100	50219000	4650	4660	4660	4650	3395
598	20230911	095000	34431970	4675	4675	4675	4675	76
599	20230911	094900	34076670	4665	4665	4665	4665	100
600	20230911	094800	33610170	4680	4675	4680	4675	7
601	20230911	094700	33577420	4660	4660	4660	4660	0
602	20230911	094600	33577420	4660	4660	4660	4660	0
603	20230911	094500	33577420	4660	4665	4665	4660	100
604	20230911	094400	33111320	4680	4680	4680	4680	0
605	20230911	094300	33111320	4680	4675	4680	4675	62
606	20230911	094200	32821435	4675	4675	4675	4675	0
607	20230911	094100	32821435	4675	4675	4675	4675	0
608	20230911	094000	32821435	4675	4675	4675	4675	239
609	20230911	093900	31704110	4655	4655	4655	4655	0
610	20230911	093800	31704110	4655	4655	4655	4655	6
611	20230911	093700	31676180	4680	4680	4680	4680	0
612	20230911	093600	31676180	4680	4680	4680	4680	150
613	20230911	093500	30974180	4685	4675	4685	4675	39
614	20230911	093400	30791605	4670	4665	4670	4665	72
615	20230911	093300	30455440	4650	4650	4650	4650	185
616	20230911	093200	29595190	4650	4650	4650	4650	1
617	20230911	093100	29590540	4650	4655	4655	4650	40
618	20230911	093000	29404515	4650	4650	4650	4650	65
619	20230911	092900	29102265	4640	4640	4640	4640	39
620	20230911	092800	28921305	4640	4645	4645	4640	35
621	20230911	092700	28758760	4650	4650	4650	4650	0
622	20230911	092600	28758760	4650	4650	4650	4650	0
623	20230911	092500	28758760	4650	4650	4650	4650	11
624	20230911	092400	28707610	4650	4650	4650	4650	296
625	20230911	092300	27331210	4655	4655	4655	4655	0
626	20230911	092200	27331210	4655	4655	4655	4655	0
627	20230911	092100	27331210	4655	4655	4655	4655	0
628	20230911	092000	27331210	4655	4655	4655	4655	0
629	20230911	091900	27331210	4655	4675	4680	4655	600
630	20230911	091800	24533245	4675	4675	4675	4675	0
631	20230911	091700	24533245	4675	4675	4675	4675	1
632	20230911	091600	24528570	4675	4675	4675	4675	100
633	20230911	091500	24061070	4675	4675	4675	4675	0
634	20230911	091400	24061070	4675	4660	4680	4660	81
635	20230911	091300	23682745	4655	4655	4655	4655	0
636	20230911	091200	23682745	4655	4650	4655	4650	799
637	20230911	091100	19967265	4640	4640	4640	4640	0
638	20230911	091000	19967265	4640	4645	4645	4640	130
639	20230911	090900	19364035	4650	4650	4650	4650	300
640	20230911	090800	17969035	4650	4650	4650	4650	0
641	20230911	090700	17969035	4650	4650	4650	4650	0
642	20230911	090600	17969035	4650	4650	4650	4650	827
643	20230911	090500	14123485	4650	4645	4650	4645	108
644	20230911	090400	13621785	4645	4645	4645	4645	0
645	20230911	090300	13621785	4645	4630	4645	4630	155
646	20230911	090200	12903955	4625	4630	4630	4625	220
647	20230911	090100	11886355	4630	4600	4630	4600	102
648	20230911	090000	11414925	4565	4605	4605	4565	2491