KissMeData/290520/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	202800	210758805	4255	4255	4255	4255	779
3	20230919	202700	210758805	4255	4255	4255	4255	0
4	20230919	202600	210758805	4255	4255	4255	4255	0
5	20230919	202500	210758805	4255	4255	4255	4255	0
6	20230919	202400	210758805	4255	4255	4255	4255	0
7	20230919	202300	210758805	4255	4255	4255	4255	0
8	20230919	202200	210758805	4255	4255	4255	4255	0
9	20230919	202100	210758805	4255	4255	4255	4255	0
10	20230919	202000	210758805	4255	4255	4255	4255	0
11	20230919	201900	210758805	4255	4255	4255	4255	0
12	20230919	201800	210758805	4255	4255	4255	4255	0
13	20230919	201700	210758805	4255	4255	4255	4255	0
14	20230919	201600	210758805	4255	4255	4255	4255	0
15	20230919	201500	210758805	4255	4255	4255	4255	0
16	20230919	201400	210758805	4255	4255	4255	4255	0
17	20230919	201300	210758805	4255	4255	4255	4255	0
18	20230919	201200	210758805	4255	4255	4255	4255	0
19	20230919	201100	210758805	4255	4255	4255	4255	0
20	20230919	201000	210758805	4255	4255	4255	4255	0
21	20230919	200900	210758805	4255	4255	4255	4255	0
22	20230919	200800	210758805	4255	4255	4255	4255	0
23	20230919	200700	210758805	4255	4255	4255	4255	0
24	20230919	200600	210758805	4255	4255	4255	4255	0
25	20230919	200500	210758805	4255	4255	4255	4255	0
26	20230919	200400	210758805	4255	4255	4255	4255	0
27	20230919	200300	210758805	4255	4255	4255	4255	0
28	20230919	200200	210758805	4255	4255	4255	4255	0
29	20230919	200100	210758805	4255	4255	4255	4255	0
30	20230919	200000	210758805	4255	4255	4255	4255	0
31	20230919	195900	210758805	4255	4255	4255	4255	0
32	20230919	195800	210758805	4255	4255	4255	4255	779
33	20230919	195700	210758805	4255	4255	4255	4255	0
34	20230919	195600	210758805	4255	4255	4255	4255	0
35	20230919	195500	210758805	4255	4255	4255	4255	0
36	20230919	195400	210758805	4255	4255	4255	4255	0
37	20230919	195300	210758805	4255	4255	4255	4255	0
38	20230919	195200	210758805	4255	4255	4255	4255	0
39	20230919	195100	210758805	4255	4255	4255	4255	0
40	20230919	195000	210758805	4255	4255	4255	4255	0
41	20230919	194900	210758805	4255	4255	4255	4255	0
42	20230919	194800	210758805	4255	4255	4255	4255	0
43	20230919	194700	210758805	4255	4255	4255	4255	0
44	20230919	194600	210758805	4255	4255	4255	4255	0
45	20230919	194500	210758805	4255	4255	4255	4255	0
46	20230919	194400	210758805	4255	4255	4255	4255	0
47	20230919	194300	210758805	4255	4255	4255	4255	0
48	20230919	194200	210758805	4255	4255	4255	4255	0
49	20230919	194100	210758805	4255	4255	4255	4255	0
50	20230919	194000	210758805	4255	4255	4255	4255	0
51	20230919	193900	210758805	4255	4255	4255	4255	0
52	20230919	193800	210758805	4255	4255	4255	4255	0
53	20230919	193700	210758805	4255	4255	4255	4255	0
54	20230919	193600	210758805	4255	4255	4255	4255	0
55	20230919	193500	210758805	4255	4255	4255	4255	0
56	20230919	193400	210758805	4255	4255	4255	4255	0
57	20230919	193300	210758805	4255	4255	4255	4255	0
58	20230919	193200	210758805	4255	4255	4255	4255	0
59	20230919	193100	210758805	4255	4255	4255	4255	0
60	20230919	193000	210758805	4255	4255	4255	4255	0
61	20230919	192900	210758805	4255	4255	4255	4255	0
62	20230919	192800	210758805	4255	4255	4255	4255	779
63	20230919	192700	210758805	4255	4255	4255	4255	0
64	20230919	192600	210758805	4255	4255	4255	4255	0
65	20230919	192500	210758805	4255	4255	4255	4255	0
66	20230919	192400	210758805	4255	4255	4255	4255	0
67	20230919	192300	210758805	4255	4255	4255	4255	0
68	20230919	192200	210758805	4255	4255	4255	4255	0
69	20230919	192100	210758805	4255	4255	4255	4255	0
70	20230919	192000	210758805	4255	4255	4255	4255	0
71	20230919	191900	210758805	4255	4255	4255	4255	0
72	20230919	191800	210758805	4255	4255	4255	4255	0
73	20230919	191700	210758805	4255	4255	4255	4255	0
74	20230919	191600	210758805	4255	4255	4255	4255	0
75	20230919	191500	210758805	4255	4255	4255	4255	0
76	20230919	191400	210758805	4255	4255	4255	4255	0
77	20230919	191300	210758805	4255	4255	4255	4255	0
78	20230919	191200	210758805	4255	4255	4255	4255	0
79	20230919	191100	210758805	4255	4255	4255	4255	0
80	20230919	191000	210758805	4255	4255	4255	4255	0
81	20230919	190900	210758805	4255	4255	4255	4255	0
82	20230919	190800	210758805	4255	4255	4255	4255	0
83	20230919	190700	210758805	4255	4255	4255	4255	0
84	20230919	190600	210758805	4255	4255	4255	4255	0
85	20230919	190500	210758805	4255	4255	4255	4255	0
86	20230919	190400	210758805	4255	4255	4255	4255	0
87	20230919	190300	210758805	4255	4255	4255	4255	0
88	20230919	190200	210758805	4255	4255	4255	4255	0
89	20230919	190100	210758805	4255	4255	4255	4255	0
90	20230919	190000	210758805	4255	4255	4255	4255	0
91	20230919	185900	210758805	4255	4255	4255	4255	0
92	20230919	185800	210758805	4255	4255	4255	4255	779
93	20230919	185700	210758805	4255	4255	4255	4255	0
94	20230919	185600	210758805	4255	4255	4255	4255	0
95	20230919	185500	210758805	4255	4255	4255	4255	0
96	20230919	185400	210758805	4255	4255	4255	4255	0
97	20230919	185300	210758805	4255	4255	4255	4255	0
98	20230919	185200	210758805	4255	4255	4255	4255	0
99	20230919	185100	210758805	4255	4255	4255	4255	0
100	20230919	185000	210758805	4255	4255	4255	4255	0
101	20230919	184900	210758805	4255	4255	4255	4255	0
102	20230919	184800	210758805	4255	4255	4255	4255	0
103	20230919	184700	210758805	4255	4255	4255	4255	0
104	20230919	184600	210758805	4255	4255	4255	4255	0
105	20230919	184500	210758805	4255	4255	4255	4255	0
106	20230919	184400	210758805	4255	4255	4255	4255	0
107	20230919	184300	210758805	4255	4255	4255	4255	0
108	20230919	184200	210758805	4255	4255	4255	4255	0
109	20230919	184100	210758805	4255	4255	4255	4255	0
110	20230919	184000	210758805	4255	4255	4255	4255	0
111	20230919	183900	210758805	4255	4255	4255	4255	0
112	20230919	183800	210758805	4255	4255	4255	4255	0
113	20230919	183700	210758805	4255	4255	4255	4255	0
114	20230919	183600	210758805	4255	4255	4255	4255	0
115	20230919	183500	210758805	4255	4255	4255	4255	0
116	20230919	183400	210758805	4255	4255	4255	4255	0
117	20230919	183300	210758805	4255	4255	4255	4255	0
118	20230919	183200	210758805	4255	4255	4255	4255	0
119	20230919	183100	210758805	4255	4255	4255	4255	0
120	20230919	183000	210758805	4255	4255	4255	4255	0
121	20230919	182900	210758805	4255	4255	4255	4255	0
122	20230919	182800	210758805	4255	4255	4255	4255	779
123	20230919	182700	210758805	4255	4255	4255	4255	0
124	20230919	182600	210758805	4255	4255	4255	4255	0
125	20230919	182500	210758805	4255	4255	4255	4255	0
126	20230919	182400	210758805	4255	4255	4255	4255	0
127	20230919	182300	210758805	4255	4255	4255	4255	0
128	20230919	182200	210758805	4255	4255	4255	4255	0
129	20230919	182100	210758805	4255	4255	4255	4255	0
130	20230919	182000	210758805	4255	4255	4255	4255	0
131	20230919	181900	210758805	4255	4255	4255	4255	0
132	20230919	181800	210758805	4255	4255	4255	4255	0
133	20230919	181700	210758805	4255	4255	4255	4255	0
134	20230919	181600	210758805	4255	4255	4255	4255	0
135	20230919	181500	210758805	4255	4255	4255	4255	0
136	20230919	181400	210758805	4255	4255	4255	4255	0
137	20230919	181300	210758805	4255	4255	4255	4255	0
138	20230919	181200	210758805	4255	4255	4255	4255	0
139	20230919	181100	210758805	4255	4255	4255	4255	0
140	20230919	181000	210758805	4255	4255	4255	4255	0
141	20230919	180900	210758805	4255	4255	4255	4255	0
142	20230919	180800	210758805	4255	4255	4255	4255	0
143	20230919	180700	210758805	4255	4255	4255	4255	0
144	20230919	180600	210758805	4255	4255	4255	4255	0
145	20230919	180500	210758805	4255	4255	4255	4255	0
146	20230919	180400	210758805	4255	4255	4255	4255	0
147	20230919	180300	210758805	4255	4255	4255	4255	0
148	20230919	180200	210758805	4255	4255	4255	4255	0
149	20230919	180100	210758805	4255	4255	4255	4255	0
150	20230919	180000	210758805	4255	4255	4255	4255	0
151	20230919	175900	210758805	4255	4255	4255	4255	0
152	20230919	175800	210758805	4255	4255	4255	4255	779
153	20230919	175700	210758805	4255	4255	4255	4255	0
154	20230919	175600	210758805	4255	4255	4255	4255	0
155	20230919	175500	210758805	4255	4255	4255	4255	0
156	20230919	175400	210758805	4255	4255	4255	4255	0
157	20230919	175300	210758805	4255	4255	4255	4255	0
158	20230919	175200	210758805	4255	4255	4255	4255	0
159	20230919	175100	210758805	4255	4255	4255	4255	0
160	20230919	175000	210758805	4255	4255	4255	4255	0
161	20230919	174900	210758805	4255	4255	4255	4255	0
162	20230919	174800	210758805	4255	4255	4255	4255	0
163	20230919	174700	210758805	4255	4255	4255	4255	0
164	20230919	174600	210758805	4255	4255	4255	4255	0
165	20230919	174500	210758805	4255	4255	4255	4255	0
166	20230919	174400	210758805	4255	4255	4255	4255	0
167	20230919	174300	210758805	4255	4255	4255	4255	0
168	20230919	174200	210758805	4255	4255	4255	4255	0
169	20230919	174100	210758805	4255	4255	4255	4255	0
170	20230919	174000	210758805	4255	4255	4255	4255	0
171	20230919	173900	210758805	4255	4255	4255	4255	0
172	20230919	173800	210758805	4255	4255	4255	4255	0
173	20230919	173700	210758805	4255	4255	4255	4255	0
174	20230919	173600	210758805	4255	4255	4255	4255	0
175	20230919	173500	210758805	4255	4255	4255	4255	0
176	20230919	173400	210758805	4255	4255	4255	4255	0
177	20230919	173300	210758805	4255	4255	4255	4255	0
178	20230919	173200	210758805	4255	4255	4255	4255	0
179	20230919	173100	210758805	4255	4255	4255	4255	0
180	20230919	173000	210758805	4255	4255	4255	4255	0
181	20230919	172900	210758805	4255	4255	4255	4255	0
182	20230919	172800	210758805	4255	4255	4255	4255	779
183	20230919	172700	210758805	4255	4255	4255	4255	0
184	20230919	172600	210758805	4255	4255	4255	4255	0
185	20230919	172500	210758805	4255	4255	4255	4255	0
186	20230919	172400	210758805	4255	4255	4255	4255	0
187	20230919	172300	210758805	4255	4255	4255	4255	0
188	20230919	172200	210758805	4255	4255	4255	4255	0
189	20230919	172100	210758805	4255	4255	4255	4255	0
190	20230919	172000	210758805	4255	4255	4255	4255	0
191	20230919	171900	210758805	4255	4255	4255	4255	0
192	20230919	171800	210758805	4255	4255	4255	4255	0
193	20230919	171700	210758805	4255	4255	4255	4255	0
194	20230919	171600	210758805	4255	4255	4255	4255	0
195	20230919	171500	210758805	4255	4255	4255	4255	0
196	20230919	171400	210758805	4255	4255	4255	4255	0
197	20230919	171300	210758805	4255	4255	4255	4255	0
198	20230919	171200	210758805	4255	4255	4255	4255	0
199	20230919	171100	210758805	4255	4255	4255	4255	0
200	20230919	171000	210758805	4255	4255	4255	4255	0
201	20230919	170900	210758805	4255	4255	4255	4255	0
202	20230919	170800	210758805	4255	4255	4255	4255	0
203	20230919	170700	210758805	4255	4255	4255	4255	0
204	20230919	170600	210758805	4255	4255	4255	4255	0
205	20230919	170500	210758805	4255	4255	4255	4255	0
206	20230919	170400	210758805	4255	4255	4255	4255	0
207	20230919	170300	210758805	4255	4255	4255	4255	0
208	20230919	170200	210758805	4255	4255	4255	4255	0
209	20230919	170100	210758805	4255	4255	4255	4255	0
210	20230919	170000	210758805	4255	4255	4255	4255	0
211	20230919	165900	210758805	4255	4255	4255	4255	0
212	20230919	165800	210758805	4255	4255	4255	4255	779
213	20230919	165700	210758805	4255	4255	4255	4255	0
214	20230919	165600	210758805	4255	4255	4255	4255	0
215	20230919	165500	210758805	4255	4255	4255	4255	0
216	20230919	165400	210758805	4255	4255	4255	4255	0
217	20230919	165300	210758805	4255	4255	4255	4255	0
218	20230919	165200	210758805	4255	4255	4255	4255	0
219	20230919	165100	210758805	4255	4255	4255	4255	0
220	20230919	165000	210758805	4255	4255	4255	4255	0
221	20230919	164900	210758805	4255	4255	4255	4255	0
222	20230919	164800	210758805	4255	4255	4255	4255	0
223	20230919	164700	210758805	4255	4255	4255	4255	0
224	20230919	164600	210758805	4255	4255	4255	4255	0
225	20230919	164500	210758805	4255	4255	4255	4255	0
226	20230919	164400	210758805	4255	4255	4255	4255	0
227	20230919	164300	210758805	4255	4255	4255	4255	0
228	20230919	164200	210758805	4255	4255	4255	4255	0
229	20230919	164100	210758805	4255	4255	4255	4255	0
230	20230919	164000	210758805	4255	4255	4255	4255	0
231	20230919	163900	210758805	4255	4255	4255	4255	0
232	20230919	163800	210758805	4255	4255	4255	4255	0
233	20230919	163700	210758805	4255	4255	4255	4255	0
234	20230919	163600	210758805	4255	4255	4255	4255	0
235	20230919	163500	210758805	4255	4255	4255	4255	0
236	20230919	163400	210758805	4255	4255	4255	4255	0
237	20230919	163300	210758805	4255	4255	4255	4255	0
238	20230919	163200	210758805	4255	4255	4255	4255	0
239	20230919	163100	210758805	4255	4255	4255	4255	0
240	20230919	163000	210758805	4255	4255	4255	4255	0
241	20230919	162900	210758805	4255	4255	4255	4255	0
242	20230919	162800	210758805	4255	4255	4255	4255	779
243	20230919	162700	210758805	4255	4255	4255	4255	0
244	20230919	162600	210758805	4255	4255	4255	4255	0
245	20230919	162500	210758805	4255	4255	4255	4255	0
246	20230919	162400	210758805	4255	4255	4255	4255	0
247	20230919	162300	210758805	4255	4255	4255	4255	0
248	20230919	162200	210758805	4255	4255	4255	4255	0
249	20230919	162100	210758805	4255	4255	4255	4255	0
250	20230919	162000	210758805	4255	4255	4255	4255	0
251	20230919	161900	210758805	4255	4255	4255	4255	0
252	20230919	161800	210758805	4255	4255	4255	4255	0
253	20230919	161700	210758805	4255	4255	4255	4255	0
254	20230919	161600	210758805	4255	4255	4255	4255	0
255	20230919	161500	210758805	4255	4255	4255	4255	0
256	20230919	161400	210758805	4255	4255	4255	4255	0
257	20230919	161300	210758805	4255	4255	4255	4255	0
258	20230919	161200	210758805	4255	4255	4255	4255	0
259	20230919	161100	210758805	4255	4255	4255	4255	0
260	20230919	161000	210758805	4255	4255	4255	4255	0
261	20230919	160900	210758805	4255	4255	4255	4255	0
262	20230919	160800	210758805	4255	4255	4255	4255	0
263	20230919	160700	210758805	4255	4255	4255	4255	0
264	20230919	160600	210758805	4255	4255	4255	4255	0
265	20230919	160500	210758805	4255	4255	4255	4255	0
266	20230919	160400	210758805	4255	4255	4255	4255	0
267	20230919	160300	210758805	4255	4255	4255	4255	0
268	20230919	160200	210758805	4255	4255	4255	4255	0
269	20230919	160100	210758805	4255	4255	4255	4255	0
270	20230919	160000	210758805	4255	4255	4255	4255	0
271	20230919	155900	210758805	4255	4255	4255	4255	0
272	20230919	155800	210758805	4255	4255	4255	4255	779
273	20230919	155700	210758805	4255	4255	4255	4255	0
274	20230919	155600	210758805	4255	4255	4255	4255	0
275	20230919	155500	210758805	4255	4255	4255	4255	0
276	20230919	155400	210758805	4255	4255	4255	4255	0
277	20230919	155300	210758805	4255	4255	4255	4255	0
278	20230919	155200	210758805	4255	4255	4255	4255	0
279	20230919	155100	210758805	4255	4255	4255	4255	0
280	20230919	155000	210758805	4255	4255	4255	4255	0
281	20230919	154900	210758805	4255	4255	4255	4255	0
282	20230919	154800	210758805	4255	4255	4255	4255	0
283	20230919	154700	210758805	4255	4255	4255	4255	0
284	20230919	154600	210758805	4255	4255	4255	4255	0
285	20230919	154500	210758805	4255	4255	4255	4255	0
286	20230919	154400	210758805	4255	4255	4255	4255	0
287	20230919	154300	210758805	4255	4255	4255	4255	0
288	20230919	154200	210758805	4255	4255	4255	4255	0
289	20230919	154100	210758805	4255	4255	4255	4255	0
290	20230919	154000	210758805	4255	4255	4255	4255	0
291	20230919	153900	210758805	4255	4255	4255	4255	0
292	20230919	153800	210758805	4255	4255	4255	4255	0
293	20230919	153700	210758805	4255	4255	4255	4255	0
294	20230919	153600	210758805	4255	4255	4255	4255	0
295	20230919	153500	210758805	4255	4255	4255	4255	0
296	20230919	153400	210758805	4255	4255	4255	4255	0
297	20230919	153300	210758805	4255	4255	4255	4255	0
298	20230919	153200	210758805	4255	4255	4255	4255	0
299	20230919	153100	210758805	4255	4255	4255	4255	0
300	20230919	153000	210758805	4255	4255	4255	4255	779
301	20230919	152900	207444160	4295	4295	4295	4295	0
302	20230919	152800	207444160	4295	4295	4295	4295	0
303	20230919	152700	207444160	4295	4295	4295	4295	0
304	20230919	152600	207444160	4295	4295	4295	4295	0
305	20230919	152500	207444160	4295	4295	4295	4295	0
306	20230919	152400	207444160	4295	4295	4295	4295	0
307	20230919	152300	207444160	4295	4295	4295	4295	0
308	20230919	152200	207444160	4295	4295	4295	4295	0
309	20230919	152100	207444160	4295	4295	4295	4295	0
310	20230919	152000	207444160	4295	4295	4295	4295	0
311	20230919	151900	207444160	4295	4290	4295	4290	7
312	20230919	151800	207414110	4275	4275	4275	4275	0
313	20230919	151700	207414110	4275	4275	4275	4275	0
314	20230919	151600	207414110	4275	4290	4290	4275	19
315	20230919	151500	207332850	4290	4295	4295	4290	127
316	20230919	151400	206787950	4295	4295	4295	4295	1
317	20230919	151300	206783655	4295	4295	4295	4295	7
318	20230919	151200	206753590	4300	4300	4300	4300	44
319	20230919	151100	206564390	4300	4300	4300	4300	0
320	20230919	151000	206564390	4300	4300	4300	4300	0
321	20230919	150900	206564390	4300	4300	4300	4300	0
322	20230919	150800	206564390	4300	4300	4300	4300	0
323	20230919	150700	206564390	4300	4300	4300	4300	51
324	20230919	150600	206345090	4290	4290	4290	4290	0
325	20230919	150500	206345090	4290	4290	4290	4290	0
326	20230919	150400	206345090	4290	4290	4290	4290	0
327	20230919	150300	206345090	4290	4285	4290	4285	475
328	20230919	150200	204307350	4290	4290	4290	4290	63
329	20230919	150100	204037080	4285	4285	4285	4285	2
330	20230919	150000	204028510	4285	4285	4285	4285	2
331	20230919	145900	204019940	4285	4285	4285	4285	59
332	20230919	145800	203767125	4285	4285	4285	4285	0
333	20230919	145700	203767125	4285	4285	4285	4285	1
334	20230919	145600	203762840	4285	4285	4285	4285	0
335	20230919	145500	203762840	4285	4285	4285	4285	0
336	20230919	145400	203762840	4285	4285	4285	4285	10
337	20230919	145300	203719990	4285	4285	4285	4285	0
338	20230919	145200	203719990	4285	4285	4285	4285	5
339	20230919	145100	203698565	4285	4285	4285	4285	2
340	20230919	145000	203689995	4290	4270	4290	4270	1188
341	20230919	144900	198617215	4265	4270	4270	4265	3
342	20230919	144800	198604415	4265	4270	4270	4265	4
343	20230919	144700	198587350	4265	4265	4265	4265	100
344	20230919	144600	198160850	4270	4260	4270	4260	1489
345	20230919	144500	191812090	4265	4265	4265	4260	265
346	20230919	144400	190682430	4280	4270	4295	4270	4285
347	20230919	144300	172341440	4265	4265	4265	4265	4
348	20230919	144200	172324380	4270	4270	4270	4270	0
349	20230919	144100	172324380	4270	4270	4270	4270	0
350	20230919	144000	172324380	4270	4265	4270	4260	24
351	20230919	143900	172222020	4265	4265	4265	4265	0
352	20230919	143800	172222020	4265	4260	4270	4260	240
353	20230919	143700	171198500	4260	4260	4260	4260	50
354	20230919	143600	170985500	4265	4260	4270	4260	551
355	20230919	143500	168633135	4260	4260	4265	4260	830
356	20230919	143400	165093335	4260	4265	4265	4260	8
357	20230919	143300	165059220	4265	4270	4270	4265	28
358	20230919	143200	164939795	4270	4270	4270	4270	1
359	20230919	143100	164935525	4265	4265	4265	4265	0
360	20230919	143000	164935525	4265	4265	4265	4265	3
361	20230919	142900	164922730	4270	4270	4270	4265	4
362	20230919	142800	164905660	4265	4265	4265	4265	42
363	20230919	142700	164726530	4265	4265	4270	4265	26
364	20230919	142600	164615635	4265	4265	4265	4265	590
365	20230919	142500	162099285	4270	4270	4270	4270	0
366	20230919	142400	162099285	4270	4270	4270	4270	28
367	20230919	142300	161979725	4270	4270	4270	4270	98
368	20230919	142200	161561265	4275	4265	4275	4265	142
369	20230919	142100	160954705	4270	4280	4280	4265	2556
370	20230919	142000	150035600	4280	4285	4285	4280	72
371	20230919	141900	149727295	4285	4305	4305	4285	1889
372	20230919	141800	141605065	4310	4310	4310	4310	0
373	20230919	141700	141605065	4310	4310	4310	4310	0
374	20230919	141600	141605065	4310	4310	4310	4310	0
375	20230919	141500	141605065	4310	4310	4310	4310	0
376	20230919	141400	141605065	4310	4310	4310	4310	0
377	20230919	141300	141605065	4310	4310	4310	4310	0
378	20230919	141200	141605065	4310	4310	4310	4310	0
379	20230919	141100	141605065	4310	4310	4310	4310	20
380	20230919	141000	141518865	4305	4305	4305	4305	0
381	20230919	140900	141518865	4305	4305	4305	4305	0
382	20230919	140800	141518865	4305	4305	4305	4305	0
383	20230919	140700	141518865	4305	4305	4305	4305	0
384	20230919	140600	141518865	4305	4310	4310	4305	3
385	20230919	140500	141505940	4305	4305	4305	4305	0
386	20230919	140400	141505940	4305	4305	4305	4305	0
387	20230919	140300	141505940	4305	4305	4305	4305	0
388	20230919	140200	141505940	4305	4305	4305	4305	31
389	20230919	140100	141372485	4310	4310	4310	4310	0
390	20230919	140000	141372485	4310	4310	4310	4310	0
391	20230919	135900	141372485	4310	4310	4310	4310	0
392	20230919	135800	141372485	4310	4310	4310	4310	0
393	20230919	135700	141372485	4310	4310	4310	4310	0
394	20230919	135600	141372485	4310	4310	4310	4310	0
395	20230919	135500	141372485	4310	4310	4310	4310	0
396	20230919	135400	141372485	4310	4310	4310	4310	1
397	20230919	135300	141368175	4305	4305	4305	4305	0
398	20230919	135200	141368175	4305	4305	4305	4305	0
399	20230919	135100	141368175	4305	4305	4305	4305	0
400	20230919	135000	141368175	4305	4305	4305	4305	0
401	20230919	134900	141368175	4305	4305	4305	4305	0
402	20230919	134800	141368175	4305	4305	4305	4305	4
403	20230919	134700	141350955	4305	4305	4305	4305	4
404	20230919	134600	141333735	4305	4310	4310	4305	124
405	20230919	134500	140799345	4310	4310	4310	4310	0
406	20230919	134400	140799345	4310	4310	4310	4310	0
407	20230919	134300	140799345	4310	4310	4310	4310	0
408	20230919	134200	140799345	4310	4310	4310	4310	0
409	20230919	134100	140799345	4310	4310	4310	4310	0
410	20230919	134000	140799345	4310	4310	4310	4310	0
411	20230919	133900	140799345	4310	4310	4310	4310	0
412	20230919	133800	140799345	4310	4310	4310	4310	0
413	20230919	133700	140799345	4310	4310	4310	4310	0
414	20230919	133600	140799345	4310	4310	4310	4310	0
415	20230919	133500	140799345	4310	4315	4315	4310	139
416	20230919	133400	140199575	4315	4315	4315	4315	0
417	20230919	133300	140199575	4315	4315	4315	4315	0
418	20230919	133200	140199575	4315	4315	4315	4315	0
419	20230919	133100	140199575	4315	4315	4315	4315	0
420	20230919	133000	140199575	4315	4315	4315	4315	0
421	20230919	132900	140199575	4315	4315	4315	4315	0
422	20230919	132800	140199575	4315	4315	4315	4315	200
423	20230919	132700	139336575	4315	4315	4315	4315	0
424	20230919	132600	139336575	4315	4315	4315	4315	0
425	20230919	132500	139336575	4315	4315	4315	4315	0
426	20230919	132400	139336575	4315	4315	4315	4315	0
427	20230919	132300	139336575	4315	4315	4315	4315	0
428	20230919	132200	139336575	4315	4315	4315	4315	0
429	20230919	132100	139336575	4315	4315	4315	4315	0
430	20230919	132000	139336575	4315	4315	4315	4315	1
431	20230919	131900	139332260	4320	4320	4320	4320	0
432	20230919	131800	139332260	4320	4320	4320	4320	1
433	20230919	131700	139327940	4320	4320	4320	4320	0
434	20230919	131600	139327940	4320	4320	4320	4320	0
435	20230919	131500	139327940	4320	4320	4320	4320	0
436	20230919	131400	139327940	4320	4320	4320	4320	0
437	20230919	131300	139327940	4320	4320	4320	4320	0
438	20230919	131200	139327940	4320	4320	4320	4320	418
439	20230919	131100	137522180	4320	4320	4320	4320	0
440	20230919	131000	137522180	4320	4320	4320	4320	0
441	20230919	130900	137522180	4320	4320	4320	4320	0
442	20230919	130800	137522180	4320	4320	4320	4320	0
443	20230919	130700	137522180	4320	4320	4320	4320	0
444	20230919	130600	137522180	4320	4320	4320	4320	0
445	20230919	130500	137522180	4320	4320	4320	4320	0
446	20230919	130400	137522180	4320	4320	4320	4320	0
447	20230919	130300	137522180	4320	4320	4320	4320	0
448	20230919	130200	137522180	4320	4320	4320	4320	0
449	20230919	130100	137522180	4320	4320	4320	4320	27
450	20230919	130000	137405540	4325	4325	4325	4325	0
451	20230919	125900	137405540	4325	4325	4325	4325	0
452	20230919	125800	137405540	4325	4325	4325	4325	0
453	20230919	125700	137405540	4325	4325	4325	4325	0
454	20230919	125600	137405540	4325	4320	4340	4320	602
455	20230919	125500	134801515	4315	4315	4315	4315	0
456	20230919	125400	134801515	4315	4315	4315	4315	8
457	20230919	125300	134766995	4315	4315	4315	4315	7
458	20230919	125200	134736790	4315	4315	4315	4315	207
459	20230919	125100	133843585	4315	4315	4315	4315	0
460	20230919	125000	133843585	4315	4315	4315	4315	0
461	20230919	124900	133843585	4315	4315	4315	4315	8
462	20230919	124800	133809065	4315	4315	4315	4315	7
463	20230919	124700	133778860	4315	4315	4315	4315	207
464	20230919	124600	132885655	4315	4315	4315	4315	0
465	20230919	124500	132885655	4315	4315	4315	4315	0
466	20230919	124400	132885655	4315	4315	4315	4315	2
467	20230919	124300	132877025	4315	4315	4315	4315	0
468	20230919	124200	132877025	4315	4315	4315	4315	56
469	20230919	124100	132635385	4310	4310	4310	4310	1
470	20230919	124000	132631075	4310	4310	4310	4310	18
471	20230919	123900	132553495	4310	4310	4310	4310	18
472	20230919	123800	132475915	4310	4310	4310	4310	500
473	20230919	123700	130320915	4310	4310	4310	4310	0
474	20230919	123600	130320915	4310	4310	4310	4310	0
475	20230919	123500	130320915	4310	4310	4310	4310	0
476	20230919	123400	130320915	4310	4310	4310	4310	0
477	20230919	123300	130320915	4310	4310	4310	4310	0
478	20230919	123200	130320915	4310	4310	4310	4310	11
479	20230919	123100	130273505	4310	4310	4310	4310	0
480	20230919	123000	130273505	4310	4310	4310	4310	0
481	20230919	122900	130273505	4310	4310	4310	4310	0
482	20230919	122800	130273505	4310	4310	4310	4310	0
483	20230919	122700	130273505	4310	4310	4310	4310	0
484	20230919	122600	130273505	4310	4310	4310	4310	0
485	20230919	122500	130273505	4310	4310	4310	4310	0
486	20230919	122400	130273505	4310	4310	4310	4310	0
487	20230919	122300	130273505	4310	4310	4310	4310	0
488	20230919	122200	130273505	4310	4310	4310	4310	186
489	20230919	122100	129471845	4305	4305	4305	4305	0
490	20230919	122000	129471845	4305	4305	4305	4305	11
491	20230919	121900	129424490	4305	4305	4305	4305	11
492	20230919	121800	129377135	4305	4305	4305	4305	300
493	20230919	121700	128085635	4305	4305	4305	4305	0
494	20230919	121600	128085635	4305	4305	4305	4305	0
495	20230919	121500	128085635	4305	4305	4305	4305	0
496	20230919	121400	128085635	4305	4305	4305	4305	0
497	20230919	121300	128085635	4305	4305	4305	4305	0
498	20230919	121200	128085635	4305	4305	4305	4305	0
499	20230919	121100	128085635	4305	4305	4305	4305	0
500	20230919	121000	128085635	4305	4305	4305	4305	9
501	20230919	120900	128046890	4305	4305	4305	4305	0
502	20230919	120800	128046890	4305	4305	4305	4305	0
503	20230919	120700	128046890	4305	4305	4305	4305	0
504	20230919	120600	128046890	4305	4305	4305	4305	0
505	20230919	120500	128046890	4305	4305	4305	4305	0
506	20230919	120400	128046890	4305	4305	4305	4305	22
507	20230919	120300	127952180	4305	4305	4305	4305	10
508	20230919	120200	127909130	4305	4310	4310	4305	103
509	20230919	120100	127465215	4305	4305	4305	4305	0
510	20230919	120000	127465215	4305	4305	4305	4305	0
511	20230919	115900	127465215	4305	4305	4305	4305	0
512	20230919	115800	127465215	4305	4305	4305	4305	0
513	20230919	115700	127465215	4305	4305	4305	4305	0
514	20230919	115600	127465215	4305	4300	4305	4300	6
515	20230919	115500	127439400	4305	4305	4305	4305	8
516	20230919	115400	127404960	4305	4305	4305	4300	74
517	20230919	115300	127086480	4305	4295	4305	4295	855
518	20230919	115200	123408735	4285	4290	4290	4280	124
519	20230919	115100	122877355	4300	4300	4300	4300	0
520	20230919	115000	122877355	4300	4300	4300	4300	10
521	20230919	114900	122834355	4295	4295	4295	4295	0
522	20230919	114800	122834355	4295	4295	4295	4295	0
523	20230919	114700	122834355	4295	4295	4295	4295	65
524	20230919	114600	122555180	4290	4290	4290	4290	2
525	20230919	114500	122546600	4290	4295	4295	4290	26
526	20230919	114400	122434935	4300	4290	4300	4290	38
527	20230919	114300	122271815	4290	4290	4290	4290	3
528	20230919	114200	122258945	4290	4290	4290	4290	31
529	20230919	114100	122125955	4285	4290	4290	4285	61
530	20230919	114000	121864315	4290	4290	4290	4280	501
531	20230919	113900	119717520	4290	4295	4295	4290	504
532	20230919	113800	117554920	4295	4295	4295	4295	16
533	20230919	113700	117486200	4295	4320	4320	4295	437
534	20230919	113600	115606205	4315	4315	4315	4315	0
535	20230919	113500	115606205	4315	4315	4315	4315	0
536	20230919	113400	115606205	4315	4315	4315	4315	0
537	20230919	113300	115606205	4315	4315	4315	4315	0
538	20230919	113200	115606205	4315	4315	4315	4315	0
539	20230919	113100	115606205	4315	4315	4315	4315	552
540	20230919	113000	113224325	4315	4315	4315	4315	10
541	20230919	112900	113181175	4305	4310	4310	4305	2195
542	20230919	112800	103731215	4310	4320	4320	4310	1413
543	20230919	112700	97633640	4325	4335	4335	4325	398
544	20230919	112600	95911955	4340	4340	4340	4340	0
545	20230919	112500	95911955	4340	4340	4340	4340	0
546	20230919	112400	95911955	4340	4340	4340	4340	0
547	20230919	112300	95911955	4340	4340	4340	4340	0
548	20230919	112200	95911955	4340	4350	4350	4340	18
549	20230919	112100	95833825	4345	4335	4345	4335	3
550	20230919	112000	95820805	4335	4335	4335	4335	0
551	20230919	111900	95820805	4335	4335	4335	4335	6
552	20230919	111800	95794795	4335	4335	4335	4335	0
553	20230919	111700	95794795	4335	4335	4335	4335	0
554	20230919	111600	95794795	4335	4335	4335	4335	0
555	20230919	111500	95794795	4335	4335	4335	4335	0
556	20230919	111400	95794795	4335	4335	4335	4335	0
557	20230919	111300	95794795	4335	4335	4335	4335	0
558	20230919	111200	95794795	4335	4335	4335	4335	0
559	20230919	111100	95794795	4335	4335	4335	4335	0
560	20230919	111000	95794795	4335	4335	4335	4335	0
561	20230919	110900	95794795	4335	4335	4335	4335	0
562	20230919	110800	95794795	4335	4335	4335	4335	0
563	20230919	110700	95794795	4335	4335	4335	4335	0
564	20230919	110600	95794795	4335	4335	4335	4335	0
565	20230919	110500	95794795	4335	4335	4335	4335	30
566	20230919	110400	95664745	4330	4330	4330	4330	0
567	20230919	110300	95664745	4330	4330	4330	4330	0
568	20230919	110200	95664745	4330	4330	4330	4330	0
569	20230919	110100	95664745	4330	4330	4330	4330	0
570	20230919	110000	95664745	4330	4330	4330	4330	0
571	20230919	105900	95664745	4330	4330	4330	4330	0
572	20230919	105800	95664745	4330	4330	4330	4330	0
573	20230919	105700	95664745	4330	4330	4330	4330	1235
574	20230919	105600	90317195	4325	4325	4325	4325	10
575	20230919	105500	90273945	4330	4330	4330	4330	50
576	20230919	105400	90057445	4330	4330	4330	4330	0
577	20230919	105300	90057445	4330	4330	4330	4330	8
578	20230919	105200	90022805	4325	4325	4325	4325	0
579	20230919	105100	90022805	4325	4325	4325	4325	0
580	20230919	105000	90022805	4325	4325	4325	4325	0
581	20230919	104900	90022805	4325	4325	4325	4325	0
582	20230919	104800	90022805	4325	4325	4325	4325	0
583	20230919	104700	90022805	4325	4325	4325	4325	0
584	20230919	104600	90022805	4325	4325	4325	4325	0
585	20230919	104500	90022805	4325	4325	4325	4325	0
586	20230919	104400	90022805	4325	4325	4325	4325	0
587	20230919	104300	90022805	4325	4325	4325	4325	0
588	20230919	104200	90022805	4325	4320	4325	4320	1031
589	20230919	104100	85563755	4320	4320	4320	4320	0
590	20230919	104000	85563755	4320	4320	4320	4320	0
591	20230919	103900	85563755	4320	4315	4320	4315	580
592	20230919	103800	83059900	4315	4315	4315	4315	0
593	20230919	103700	83059900	4315	4315	4315	4315	0
594	20230919	103600	83059900	4315	4315	4315	4315	0
595	20230919	103500	83059900	4315	4320	4320	4315	5923
596	20230919	103400	57494270	4320	4320	4320	4320	0
597	20230919	103300	57494270	4320	4320	4320	4320	0
598	20230919	103200	57494270	4320	4320	4320	4320	0
599	20230919	103100	57494270	4320	4320	4320	4320	0
600	20230919	103000	57494270	4320	4320	4320	4320	300
601	20230919	102900	56198270	4325	4325	4325	4325	186
602	20230919	102800	55393820	4325	4330	4330	4325	1441
603	20230919	102700	49160020	4335	4335	4335	4335	41
604	20230919	102600	48982285	4345	4345	4345	4345	0
605	20230919	102500	48982285	4345	4345	4345	4345	2
606	20230919	102400	48973595	4335	4335	4335	4335	0
607	20230919	102300	48973595	4335	4335	4335	4335	1
608	20230919	102200	48969260	4345	4345	4345	4345	0
609	20230919	102100	48969260	4345	4345	4345	4345	0
610	20230919	102000	48969260	4345	4345	4345	4345	0
611	20230919	101900	48969260	4345	4345	4345	4345	1
612	20230919	101800	48964915	4335	4335	4335	4335	0
613	20230919	101700	48964915	4335	4335	4335	4335	0
614	20230919	101600	48964915	4335	4335	4335	4335	0
615	20230919	101500	48964915	4335	4335	4335	4335	0
616	20230919	101400	48964915	4335	4335	4335	4335	0
617	20230919	101300	48964915	4335	4335	4335	4335	0
618	20230919	101200	48964915	4335	4335	4335	4335	0
619	20230919	101100	48964915	4335	4335	4335	4335	0
620	20230919	101000	48964915	4335	4335	4335	4335	21
621	20230919	100900	48873880	4340	4340	4340	4340	0
622	20230919	100800	48873880	4340	4340	4340	4340	0
623	20230919	100700	48873880	4340	4340	4340	4340	0
624	20230919	100600	48873880	4340	4340	4340	4340	200
625	20230919	100500	48005880	4340	4340	4340	4340	0
626	20230919	100400	48005880	4340	4340	4340	4340	105
627	20230919	100300	47550180	4340	4340	4340	4340	0
628	20230919	100200	47550180	4340	4340	4340	4340	0
629	20230919	100100	47550180	4340	4340	4340	4340	0
630	20230919	100000	47550180	4340	4340	4340	4340	0
631	20230919	095900	47550180	4340	4340	4340	4340	9
632	20230919	095800	47511120	4340	4340	4340	4340	0
633	20230919	095700	47511120	4340	4340	4340	4340	300
634	20230919	095600	46209120	4340	4340	4340	4340	0
635	20230919	095500	46209120	4340	4340	4340	4340	0
636	20230919	095400	46209120	4340	4340	4340	4340	0
637	20230919	095300	46209120	4340	4340	4340	4340	10
638	20230919	095200	46165720	4340	4340	4340	4340	0
639	20230919	095100	46165720	4340	4340	4340	4340	1
640	20230919	095000	46161380	4340	4340	4340	4340	5
641	20230919	094900	46139680	4340	4340	4340	4340	0
642	20230919	094800	46139680	4340	4340	4340	4340	2
643	20230919	094700	46131000	4340	4340	4340	4340	0
644	20230919	094600	46131000	4340	4340	4340	4340	68
645	20230919	094500	45835880	4335	4335	4335	4335	0
646	20230919	094400	45835880	4335	4335	4335	4335	0
647	20230919	094300	45835880	4335	4335	4335	4335	0
648	20230919	094200	45835880	4335	4330	4335	4330	1008
649	20230919	094100	41470720	4330	4330	4330	4330	107
650	20230919	094000	41007410	4335	4335	4335	4335	1
651	20230919	093900	41003075	4335	4335	4335	4335	114
652	20230919	093800	40508885	4345	4350	4350	4345	1012
653	20230919	093700	36106745	4355	4370	4370	4355	934
654	20230919	093600	32034225	4370	4370	4370	4370	13
655	20230919	093500	31977415	4375	4400	4400	4375	2265
656	20230919	093400	22045855	4405	4400	4410	4400	332
657	20230919	093300	20584225	4400	4385	4400	4385	11
658	20230919	093200	20535975	4385	4385	4385	4385	1
659	20230919	093100	20531590	4385	4385	4385	4385	2
660	20230919	093000	20522820	4380	4380	4380	4380	0
661	20230919	092900	20522820	4380	4380	4380	4380	16
662	20230919	092800	20452740	4385	4380	4385	4380	219
663	20230919	092700	19492870	4380	4380	4380	4380	0
664	20230919	092600	19492870	4380	4380	4380	4380	0
665	20230919	092500	19492870	4380	4380	4380	4380	0
666	20230919	092400	19492870	4380	4380	4380	4380	0
667	20230919	092300	19492870	4380	4370	4380	4370	590
668	20230919	092200	16911620	4360	4360	4360	4360	4
669	20230919	092100	16894180	4360	4360	4360	4360	101
670	20230919	092000	16453820	4360	4360	4360	4360	0
671	20230919	091900	16453820	4360	4360	4360	4360	138
672	20230919	091800	15852140	4360	4360	4360	4360	0
673	20230919	091700	15852140	4360	4360	4360	4360	0
674	20230919	091600	15852140	4360	4360	4360	4360	231
675	20230919	091500	14844980	4360	4360	4360	4360	131
676	20230919	091400	14273820	4365	4375	4375	4365	728
677	20230919	091300	11089270	4375	4375	4375	4375	119
678	20230919	091200	10568645	4365	4365	4365	4365	0
679	20230919	091100	10568645	4365	4365	4365	4365	0
680	20230919	091000	10568645	4365	4365	4365	4365	122
681	20230919	090900	10036115	4360	4360	4360	4360	100
682	20230919	090800	9600115	4360	4360	4360	4360	37
683	20230919	090700	9438795	4355	4345	4355	4345	537
684	20230919	090600	7102790	4320	4320	4320	4320	1
685	20230919	090500	7098470	4320	4320	4320	4320	0
686	20230919	090400	7098470	4320	4320	4320	4320	0
687	20230919	090300	7098470	4320	4320	4320	4320	462
688	20230919	090200	5102630	4315	4320	4320	4315	179
689	20230919	090100	4329630	4315	4315	4315	4315	0
690	20230919	090000	4329630	4315	4305	4350	4305	1005