KissMeData/037350/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	191900	432843080	4035	4035	4035	4035	8456
3	20230922	191800	432843080	4035	4035	4035	4035	0
4	20230922	191700	432843080	4035	4035	4035	4035	0
5	20230922	191600	432843080	4035	4035	4035	4035	0
6	20230922	191500	432843080	4035	4035	4035	4035	0
7	20230922	191400	432843080	4035	4035	4035	4035	0
8	20230922	191300	432843080	4035	4035	4035	4035	0
9	20230922	191200	432843080	4035	4035	4035	4035	0
10	20230922	191100	432843080	4035	4035	4035	4035	0
11	20230922	191000	432843080	4035	4035	4035	4035	0
12	20230922	190900	432843080	4035	4035	4035	4035	0
13	20230922	190800	432843080	4035	4035	4035	4035	0
14	20230922	190700	432843080	4035	4035	4035	4035	0
15	20230922	190600	432843080	4035	4035	4035	4035	0
16	20230922	190500	432843080	4035	4035	4035	4035	0
17	20230922	190400	432843080	4035	4035	4035	4035	0
18	20230922	190300	432843080	4035	4035	4035	4035	0
19	20230922	190200	432843080	4035	4035	4035	4035	0
20	20230922	190100	432843080	4035	4035	4035	4035	0
21	20230922	190000	432843080	4035	4035	4035	4035	0
22	20230922	185900	432843080	4035	4035	4035	4035	0
23	20230922	185800	432843080	4035	4035	4035	4035	0
24	20230922	185700	432843080	4035	4035	4035	4035	0
25	20230922	185600	432843080	4035	4035	4035	4035	0
26	20230922	185500	432843080	4035	4035	4035	4035	0
27	20230922	185400	432843080	4035	4035	4035	4035	0
28	20230922	185300	432843080	4035	4035	4035	4035	0
29	20230922	185200	432843080	4035	4035	4035	4035	0
30	20230922	185100	432843080	4035	4035	4035	4035	0
31	20230922	185000	432843080	4035	4035	4035	4035	0
32	20230922	184900	432843080	4035	4035	4035	4035	8456
33	20230922	184800	432843080	4035	4035	4035	4035	0
34	20230922	184700	432843080	4035	4035	4035	4035	0
35	20230922	184600	432843080	4035	4035	4035	4035	0
36	20230922	184500	432843080	4035	4035	4035	4035	0
37	20230922	184400	432843080	4035	4035	4035	4035	0
38	20230922	184300	432843080	4035	4035	4035	4035	0
39	20230922	184200	432843080	4035	4035	4035	4035	0
40	20230922	184100	432843080	4035	4035	4035	4035	0
41	20230922	184000	432843080	4035	4035	4035	4035	0
42	20230922	183900	432843080	4035	4035	4035	4035	0
43	20230922	183800	432843080	4035	4035	4035	4035	0
44	20230922	183700	432843080	4035	4035	4035	4035	0
45	20230922	183600	432843080	4035	4035	4035	4035	0
46	20230922	183500	432843080	4035	4035	4035	4035	0
47	20230922	183400	432843080	4035	4035	4035	4035	0
48	20230922	183300	432843080	4035	4035	4035	4035	0
49	20230922	183200	432843080	4035	4035	4035	4035	0
50	20230922	183100	432843080	4035	4035	4035	4035	0
51	20230922	183000	432843080	4035	4035	4035	4035	0
52	20230922	182900	432843080	4035	4035	4035	4035	0
53	20230922	182800	432843080	4035	4035	4035	4035	0
54	20230922	182700	432843080	4035	4035	4035	4035	0
55	20230922	182600	432843080	4035	4035	4035	4035	0
56	20230922	182500	432843080	4035	4035	4035	4035	0
57	20230922	182400	432843080	4035	4035	4035	4035	0
58	20230922	182300	432843080	4035	4035	4035	4035	0
59	20230922	182200	432843080	4035	4035	4035	4035	0
60	20230922	182100	432843080	4035	4035	4035	4035	0
61	20230922	182000	432843080	4035	4035	4035	4035	0
62	20230922	181900	432843080	4035	4035	4035	4035	8456
63	20230922	181800	432843080	4035	4035	4035	4035	0
64	20230922	181700	432843080	4035	4035	4035	4035	0
65	20230922	181600	432843080	4035	4035	4035	4035	0
66	20230922	181500	432843080	4035	4035	4035	4035	0
67	20230922	181400	432843080	4035	4035	4035	4035	0
68	20230922	181300	432843080	4035	4035	4035	4035	0
69	20230922	181200	432843080	4035	4035	4035	4035	0
70	20230922	181100	432843080	4035	4035	4035	4035	0
71	20230922	181000	432843080	4035	4035	4035	4035	0
72	20230922	180900	432843080	4035	4035	4035	4035	0
73	20230922	180800	432843080	4035	4035	4035	4035	0
74	20230922	180700	432843080	4035	4035	4035	4035	0
75	20230922	180600	432843080	4035	4035	4035	4035	0
76	20230922	180500	432843080	4035	4035	4035	4035	0
77	20230922	180400	432843080	4035	4035	4035	4035	0
78	20230922	180300	432843080	4035	4035	4035	4035	0
79	20230922	180200	432843080	4035	4035	4035	4035	0
80	20230922	180100	432843080	4035	4035	4035	4035	0
81	20230922	180000	432843080	4035	4035	4035	4035	0
82	20230922	175900	432843080	4035	4035	4035	4035	0
83	20230922	175800	432843080	4035	4035	4035	4035	0
84	20230922	175700	432843080	4035	4035	4035	4035	0
85	20230922	175600	432843080	4035	4035	4035	4035	0
86	20230922	175500	432843080	4035	4035	4035	4035	0
87	20230922	175400	432843080	4035	4035	4035	4035	0
88	20230922	175300	432843080	4035	4035	4035	4035	0
89	20230922	175200	432843080	4035	4035	4035	4035	0
90	20230922	175100	432843080	4035	4035	4035	4035	0
91	20230922	175000	432843080	4035	4035	4035	4035	0
92	20230922	174900	432843080	4035	4035	4035	4035	8456
93	20230922	174800	432843080	4035	4035	4035	4035	0
94	20230922	174700	432843080	4035	4035	4035	4035	0
95	20230922	174600	432843080	4035	4035	4035	4035	0
96	20230922	174500	432843080	4035	4035	4035	4035	0
97	20230922	174400	432843080	4035	4035	4035	4035	0
98	20230922	174300	432843080	4035	4035	4035	4035	0
99	20230922	174200	432843080	4035	4035	4035	4035	0
100	20230922	174100	432843080	4035	4035	4035	4035	0
101	20230922	174000	432843080	4035	4035	4035	4035	0
102	20230922	173900	432843080	4035	4035	4035	4035	0
103	20230922	173800	432843080	4035	4035	4035	4035	0
104	20230922	173700	432843080	4035	4035	4035	4035	0
105	20230922	173600	432843080	4035	4035	4035	4035	0
106	20230922	173500	432843080	4035	4035	4035	4035	0
107	20230922	173400	432843080	4035	4035	4035	4035	0
108	20230922	173300	432843080	4035	4035	4035	4035	0
109	20230922	173200	432843080	4035	4035	4035	4035	0
110	20230922	173100	432843080	4035	4035	4035	4035	0
111	20230922	173000	432843080	4035	4035	4035	4035	0
112	20230922	172900	432843080	4035	4035	4035	4035	0
113	20230922	172800	432843080	4035	4035	4035	4035	0
114	20230922	172700	432843080	4035	4035	4035	4035	0
115	20230922	172600	432843080	4035	4035	4035	4035	0
116	20230922	172500	432843080	4035	4035	4035	4035	0
117	20230922	172400	432843080	4035	4035	4035	4035	0
118	20230922	172300	432843080	4035	4035	4035	4035	0
119	20230922	172200	432843080	4035	4035	4035	4035	0
120	20230922	172100	432843080	4035	4035	4035	4035	0
121	20230922	172000	432843080	4035	4035	4035	4035	0
122	20230922	171900	432843080	4035	4035	4035	4035	8456
123	20230922	171800	432843080	4035	4035	4035	4035	0
124	20230922	171700	432843080	4035	4035	4035	4035	0
125	20230922	171600	432843080	4035	4035	4035	4035	0
126	20230922	171500	432843080	4035	4035	4035	4035	0
127	20230922	171400	432843080	4035	4035	4035	4035	0
128	20230922	171300	432843080	4035	4035	4035	4035	0
129	20230922	171200	432843080	4035	4035	4035	4035	0
130	20230922	171100	432843080	4035	4035	4035	4035	0
131	20230922	171000	432843080	4035	4035	4035	4035	0
132	20230922	170900	432843080	4035	4035	4035	4035	0
133	20230922	170800	432843080	4035	4035	4035	4035	0
134	20230922	170700	432843080	4035	4035	4035	4035	0
135	20230922	170600	432843080	4035	4035	4035	4035	0
136	20230922	170500	432843080	4035	4035	4035	4035	0
137	20230922	170400	432843080	4035	4035	4035	4035	0
138	20230922	170300	432843080	4035	4035	4035	4035	0
139	20230922	170200	432843080	4035	4035	4035	4035	0
140	20230922	170100	432843080	4035	4035	4035	4035	0
141	20230922	170000	432843080	4035	4035	4035	4035	0
142	20230922	165900	432843080	4035	4035	4035	4035	0
143	20230922	165800	432843080	4035	4035	4035	4035	0
144	20230922	165700	432843080	4035	4035	4035	4035	0
145	20230922	165600	432843080	4035	4035	4035	4035	0
146	20230922	165500	432843080	4035	4035	4035	4035	0
147	20230922	165400	432843080	4035	4035	4035	4035	0
148	20230922	165300	432843080	4035	4035	4035	4035	0
149	20230922	165200	432843080	4035	4035	4035	4035	0
150	20230922	165100	432843080	4035	4035	4035	4035	0
151	20230922	165000	432843080	4035	4035	4035	4035	0
152	20230922	164900	432843080	4035	4035	4035	4035	8456
153	20230922	164800	432843080	4035	4035	4035	4035	0
154	20230922	164700	432843080	4035	4035	4035	4035	0
155	20230922	164600	432843080	4035	4035	4035	4035	0
156	20230922	164500	432843080	4035	4035	4035	4035	0
157	20230922	164400	432843080	4035	4035	4035	4035	0
158	20230922	164300	432843080	4035	4035	4035	4035	0
159	20230922	164200	432843080	4035	4035	4035	4035	0
160	20230922	164100	432843080	4035	4035	4035	4035	0
161	20230922	164000	432843080	4035	4035	4035	4035	0
162	20230922	163900	432843080	4035	4035	4035	4035	0
163	20230922	163800	432843080	4035	4035	4035	4035	0
164	20230922	163700	432843080	4035	4035	4035	4035	0
165	20230922	163600	432843080	4035	4035	4035	4035	0
166	20230922	163500	432843080	4035	4035	4035	4035	0
167	20230922	163400	432843080	4035	4035	4035	4035	0
168	20230922	163300	432843080	4035	4035	4035	4035	0
169	20230922	163200	432843080	4035	4035	4035	4035	0
170	20230922	163100	432843080	4035	4035	4035	4035	0
171	20230922	163000	432843080	4035	4035	4035	4035	0
172	20230922	162900	432843080	4035	4035	4035	4035	0
173	20230922	162800	432843080	4035	4035	4035	4035	0
174	20230922	162700	432843080	4035	4035	4035	4035	0
175	20230922	162600	432843080	4035	4035	4035	4035	0
176	20230922	162500	432843080	4035	4035	4035	4035	0
177	20230922	162400	432843080	4035	4035	4035	4035	0
178	20230922	162300	432843080	4035	4035	4035	4035	0
179	20230922	162200	432843080	4035	4035	4035	4035	0
180	20230922	162100	432843080	4035	4035	4035	4035	0
181	20230922	162000	432843080	4035	4035	4035	4035	0
182	20230922	161900	432843080	4035	4035	4035	4035	8456
183	20230922	161800	432843080	4035	4035	4035	4035	0
184	20230922	161700	432843080	4035	4035	4035	4035	0
185	20230922	161600	432843080	4035	4035	4035	4035	0
186	20230922	161500	432843080	4035	4035	4035	4035	0
187	20230922	161400	432843080	4035	4035	4035	4035	0
188	20230922	161300	432843080	4035	4035	4035	4035	0
189	20230922	161200	432843080	4035	4035	4035	4035	0
190	20230922	161100	432843080	4035	4035	4035	4035	0
191	20230922	161000	432843080	4035	4035	4035	4035	0
192	20230922	160900	432843080	4035	4035	4035	4035	0
193	20230922	160800	432843080	4035	4035	4035	4035	0
194	20230922	160700	432843080	4035	4035	4035	4035	0
195	20230922	160600	432843080	4035	4035	4035	4035	0
196	20230922	160500	432843080	4035	4035	4035	4035	0
197	20230922	160400	432843080	4035	4035	4035	4035	0
198	20230922	160300	432843080	4035	4035	4035	4035	0
199	20230922	160200	432843080	4035	4035	4035	4035	0
200	20230922	160100	432843080	4035	4035	4035	4035	0
201	20230922	160000	432843080	4035	4035	4035	4035	0
202	20230922	155900	432843080	4035	4035	4035	4035	0
203	20230922	155800	432843080	4035	4035	4035	4035	0
204	20230922	155700	432843080	4035	4035	4035	4035	0
205	20230922	155600	432843080	4035	4035	4035	4035	0
206	20230922	155500	432843080	4035	4035	4035	4035	0
207	20230922	155400	432843080	4035	4035	4035	4035	0
208	20230922	155300	432843080	4035	4035	4035	4035	0
209	20230922	155200	432843080	4035	4035	4035	4035	0
210	20230922	155100	432843080	4035	4035	4035	4035	0
211	20230922	155000	432843080	4035	4035	4035	4035	0
212	20230922	154900	432843080	4035	4035	4035	4035	8456
213	20230922	154800	432843080	4035	4035	4035	4035	0
214	20230922	154700	432843080	4035	4035	4035	4035	0
215	20230922	154600	432843080	4035	4035	4035	4035	0
216	20230922	154500	432843080	4035	4035	4035	4035	0
217	20230922	154400	432843080	4035	4035	4035	4035	0
218	20230922	154300	432843080	4035	4035	4035	4035	0
219	20230922	154200	432843080	4035	4035	4035	4035	0
220	20230922	154100	432843080	4035	4035	4035	4035	0
221	20230922	154000	432843080	4035	4035	4035	4035	0
222	20230922	153900	432843080	4035	4035	4035	4035	0
223	20230922	153800	432843080	4035	4035	4035	4035	0
224	20230922	153700	432843080	4035	4035	4035	4035	0
225	20230922	153600	432843080	4035	4035	4035	4035	0
226	20230922	153500	432843080	4035	4035	4035	4035	0
227	20230922	153400	432843080	4035	4035	4035	4035	0
228	20230922	153300	432843080	4035	4035	4035	4035	0
229	20230922	153200	432843080	4035	4035	4035	4035	0
230	20230922	153100	432843080	4035	4035	4035	4035	0
231	20230922	153000	432843080	4035	4035	4035	4035	8456
232	20230922	152900	398723120	4035	4035	4035	4035	0
233	20230922	152800	398723120	4035	4035	4035	4035	0
234	20230922	152700	398723120	4035	4035	4035	4035	0
235	20230922	152600	398723120	4035	4035	4035	4035	0
236	20230922	152500	398723120	4035	4035	4035	4035	0
237	20230922	152400	398723120	4035	4035	4035	4035	0
238	20230922	152300	398723120	4035	4035	4035	4035	0
239	20230922	152200	398723120	4035	4035	4035	4035	0
240	20230922	152100	398723120	4035	4035	4035	4035	0
241	20230922	152000	398723120	4035	4035	4035	4035	0
242	20230922	151900	398723120	4035	4035	4040	4035	78
243	20230922	151800	398408265	4035	4040	4045	4035	3536
244	20230922	151700	384124390	4040	4040	4040	4040	645
245	20230922	151600	381518590	4040	4045	4045	4040	989
246	20230922	151500	377518260	4050	4045	4050	4045	134
247	20230922	151400	376975735	4045	4045	4045	4045	37
248	20230922	151300	376826070	4045	4045	4045	4045	921
249	20230922	151200	373100625	4045	4055	4055	4045	93
250	20230922	151100	372723835	4050	4050	4050	4050	0
251	20230922	151000	372723835	4050	4050	4050	4050	5
252	20230922	150900	372703585	4050	4055	4055	4050	2103
253	20230922	150800	364186430	4055	4055	4055	4055	0
254	20230922	150700	364186430	4055	4055	4055	4055	2680
255	20230922	150600	353319030	4055	4055	4055	4055	2300
256	20230922	150500	343992530	4055	4055	4055	4055	220
257	20230922	150400	343100430	4055	4055	4055	4055	1633
258	20230922	150300	336478615	4055	4055	4055	4055	10
259	20230922	150200	336438065	4055	4055	4055	4055	10
260	20230922	150100	336397515	4055	4055	4055	4055	2
261	20230922	150000	336389405	4055	4055	4055	4055	345
262	20230922	145900	334990430	4055	4055	4055	4055	36
263	20230922	145800	334844450	4055	4055	4055	4050	2087
264	20230922	145700	326381920	4060	4060	4060	4060	1
265	20230922	145600	326377860	4055	4050	4055	4050	342
266	20230922	145500	324991105	4055	4055	4055	4055	2
267	20230922	145400	324982995	4050	4050	4050	4050	40
268	20230922	145300	324820995	4050	4050	4050	4050	0
269	20230922	145200	324820995	4050	4050	4050	4050	22
270	20230922	145100	324731895	4050	4050	4050	4050	0
271	20230922	145000	324731895	4050	4050	4050	4050	0
272	20230922	144900	324731895	4050	4055	4055	4050	6
273	20230922	144800	324707570	4050	4050	4050	4050	31
274	20230922	144700	324582020	4055	4050	4055	4050	16
275	20230922	144600	324517195	4055	4055	4055	4050	157
276	20230922	144500	323880835	4055	4055	4055	4055	0
277	20230922	144400	323880835	4055	4055	4055	4055	1501
278	20230922	144300	317794280	4050	4050	4050	4050	0
279	20230922	144200	317794280	4050	4050	4050	4050	221
280	20230922	144100	316899230	4055	4055	4055	4050	53
281	20230922	144000	316684465	4055	4060	4060	4055	4229
282	20230922	143900	299535865	4060	4060	4060	4060	3759
283	20230922	143800	284274325	4070	4070	4070	4070	1
284	20230922	143700	284270255	4060	4060	4060	4060	100
285	20230922	143600	283864255	4060	4060	4060	4060	1
286	20230922	143500	283860195	4070	4070	4070	4070	0
287	20230922	143400	283860195	4070	4070	4070	4070	0
288	20230922	143300	283860195	4070	4070	4070	4070	0
289	20230922	143200	283860195	4070	4070	4070	4070	33
290	20230922	143100	283725885	4070	4065	4070	4065	10
291	20230922	143000	283685195	4065	4070	4070	4065	139
292	20230922	142900	283119480	4065	4065	4065	4065	1
293	20230922	142800	283115415	4070	4070	4070	4070	496
294	20230922	142700	281096695	4060	4060	4060	4060	0
295	20230922	142600	281096695	4060	4060	4060	4060	0
296	20230922	142500	281096695	4060	4060	4060	4060	0
297	20230922	142400	281096695	4060	4060	4060	4060	0
298	20230922	142300	281096695	4060	4060	4060	4060	0
299	20230922	142200	281096695	4060	4060	4060	4060	0
300	20230922	142100	281096695	4060	4060	4060	4060	0
301	20230922	142000	281096695	4060	4060	4060	4060	0
302	20230922	141900	281096695	4060	4060	4060	4060	250
303	20230922	141800	280081695	4060	4060	4060	4060	151
304	20230922	141700	279468635	4065	4065	4065	4065	0
305	20230922	141600	279468635	4065	4065	4065	4065	0
306	20230922	141500	279468635	4065	4060	4065	4060	5
307	20230922	141400	279448330	4060	4060	4060	4060	0
308	20230922	141300	279448330	4060	4060	4060	4060	0
309	20230922	141200	279448330	4060	4060	4060	4060	10
310	20230922	141100	279407730	4060	4060	4060	4060	0
311	20230922	141000	279407730	4060	4060	4060	4060	10
312	20230922	140900	279367130	4060	4060	4060	4060	0
313	20230922	140800	279367130	4060	4060	4060	4060	0
314	20230922	140700	279367130	4060	4060	4060	4060	252
315	20230922	140600	278344010	4060	4060	4060	4060	1810
316	20230922	140500	270995410	4065	4065	4065	4065	2
317	20230922	140400	270987280	4070	4070	4070	4070	0
318	20230922	140300	270987280	4070	4070	4070	4070	0
319	20230922	140200	270987280	4070	4070	4070	4070	0
320	20230922	140100	270987280	4070	4070	4070	4070	0
321	20230922	140000	270987280	4070	4065	4070	4060	519
322	20230922	135900	268880035	4065	4065	4065	4065	0
323	20230922	135800	268880035	4065	4065	4065	4065	0
324	20230922	135700	268880035	4065	4065	4065	4065	77
325	20230922	135600	268567030	4065	4065	4065	4060	531
326	20230922	135500	266408535	4065	4065	4065	4065	0
327	20230922	135400	266408535	4065	4065	4065	4065	1061
328	20230922	135300	262095570	4065	4065	4065	4065	0
329	20230922	135200	262095570	4065	4065	4065	4065	30
330	20230922	135100	261973620	4065	4065	4065	4065	430
331	20230922	135000	260225670	4065	4065	4065	4065	249
332	20230922	134900	259213485	4065	4065	4065	4065	0
333	20230922	134800	259213485	4065	4065	4070	4065	76
334	20230922	134700	258904540	4065	4070	4070	4065	1458
335	20230922	134600	252970740	4070	4070	4070	4070	199
336	20230922	134500	252160810	4070	4070	4070	4070	7
337	20230922	134400	252132320	4070	4070	4070	4070	184
338	20230922	134300	251383440	4075	4070	4075	4070	2
339	20230922	134200	251375295	4075	4075	4075	4075	0
340	20230922	134100	251375295	4075	4075	4075	4075	0
341	20230922	134000	251375295	4075	4075	4075	4075	0
342	20230922	133900	251375295	4075	4075	4075	4075	0
343	20230922	133800	251375295	4075	4075	4075	4075	3
344	20230922	133700	251363070	4070	4070	4070	4070	0
345	20230922	133600	251363070	4070	4070	4070	4070	0
346	20230922	133500	251363070	4070	4070	4070	4070	0
347	20230922	133400	251363070	4070	4070	4070	4070	0
348	20230922	133300	251363070	4070	4070	4070	4070	106
349	20230922	133200	250931650	4075	4075	4075	4075	2305
350	20230922	133100	241538775	4075	4075	4075	4075	0
351	20230922	133000	241538775	4075	4075	4075	4075	0
352	20230922	132900	241538775	4075	4075	4075	4075	0
353	20230922	132800	241538775	4075	4075	4075	4075	1
354	20230922	132700	241534700	4075	4075	4075	4075	0
355	20230922	132600	241534700	4075	4075	4075	4075	14
356	20230922	132500	241477650	4075	4075	4075	4075	13
357	20230922	132400	241424675	4075	4075	4075	4070	375
358	20230922	132300	239897320	4075	4075	4075	4075	1
359	20230922	132200	239893245	4075	4075	4075	4075	11
360	20230922	132100	239848420	4075	4075	4075	4075	8
361	20230922	132000	239815820	4075	4075	4075	4075	223
362	20230922	131900	238907095	4075	4075	4075	4075	1
363	20230922	131800	238903020	4070	4070	4070	4070	0
364	20230922	131700	238903020	4070	4070	4070	4070	0
365	20230922	131600	238903020	4070	4070	4070	4070	0
366	20230922	131500	238903020	4070	4070	4070	4070	0
367	20230922	131400	238903020	4070	4070	4070	4070	0
368	20230922	131300	238903020	4070	4070	4070	4070	0
369	20230922	131200	238903020	4070	4070	4070	4070	0
370	20230922	131100	238903020	4070	4070	4070	4070	0
371	20230922	131000	238903020	4070	4070	4070	4070	0
372	20230922	130900	238903020	4070	4070	4070	4070	480
373	20230922	130800	236949420	4070	4070	4070	4070	2
374	20230922	130700	236941280	4070	4075	4075	4070	638
375	20230922	130600	234344610	4070	4070	4070	4070	0
376	20230922	130500	234344610	4070	4070	4070	4070	0
377	20230922	130400	234344610	4070	4070	4070	4070	0
378	20230922	130300	234344610	4070	4070	4070	4070	0
379	20230922	130200	234344610	4070	4070	4070	4070	0
380	20230922	130100	234344610	4070	4070	4070	4070	200
381	20230922	130000	233530610	4070	4080	4080	4070	51
382	20230922	125900	233322885	4085	4085	4085	4085	2
383	20230922	125800	233314715	4085	4085	4085	4085	0
384	20230922	125700	233314715	4085	4085	4085	4085	0
385	20230922	125600	233314715	4085	4085	4085	4085	0
386	20230922	125500	233314715	4085	4085	4085	4085	0
387	20230922	125400	233314715	4085	4085	4085	4085	56
388	20230922	125300	233085955	4085	4085	4085	4085	0
389	20230922	125200	233085955	4085	4085	4085	4085	0
390	20230922	125100	233085955	4085	4085	4085	4085	1
391	20230922	125000	233081870	4085	4085	4085	4085	0
392	20230922	124900	233081870	4085	4085	4085	4085	0
393	20230922	124800	233081870	4085	4085	4085	4085	0
394	20230922	124700	233081870	4085	4085	4085	4085	970
395	20230922	124600	229119420	4060	4060	4060	4060	0
396	20230922	124500	229119420	4060	4060	4060	4060	0
397	20230922	124400	229119420	4060	4060	4060	4060	0
398	20230922	124300	229119420	4060	4060	4060	4060	0
399	20230922	124200	229119420	4060	4060	4060	4060	1
400	20230922	124100	229115360	4060	4060	4060	4060	0
401	20230922	124000	229115360	4060	4060	4060	4060	0
402	20230922	123900	229115360	4060	4060	4060	4060	0
403	20230922	123800	229115360	4060	4060	4060	4060	2770
404	20230922	123700	217869160	4060	4060	4060	4060	324
405	20230922	123600	216553720	4060	4060	4060	4060	0
406	20230922	123500	216553720	4060	4060	4060	4060	100
407	20230922	123400	216147720	4060	4060	4060	4060	0
408	20230922	123300	216147720	4060	4070	4070	4060	2134
409	20230922	123200	207479605	4060	4060	4060	4060	0
410	20230922	123100	207479605	4060	4060	4060	4060	0
411	20230922	123000	207479605	4060	4060	4060	4060	0
412	20230922	122900	207479605	4060	4060	4060	4060	0
413	20230922	122800	207479605	4060	4060	4060	4060	0
414	20230922	122700	207479605	4060	4060	4060	4060	0
415	20230922	122600	207479605	4060	4060	4060	4060	0
416	20230922	122500	207479605	4060	4060	4060	4060	0
417	20230922	122400	207479605	4060	4060	4060	4060	0
418	20230922	122300	207479605	4060	4065	4065	4060	520
419	20230922	122200	205368390	4060	4060	4060	4060	0
420	20230922	122100	205368390	4060	4060	4060	4060	0
421	20230922	122000	205368390	4060	4065	4065	4060	2000
422	20230922	121900	197245440	4060	4090	4090	4060	8103
423	20230922	121800	164312715	4085	4085	4085	4085	20
424	20230922	121700	164231015	4085	4100	4100	4085	564
425	20230922	121600	161923945	4100	4100	4100	4100	0
426	20230922	121500	161923945	4100	4100	4100	4100	0
427	20230922	121400	161923945	4100	4100	4100	4100	0
428	20230922	121300	161923945	4100	4100	4100	4100	0
429	20230922	121200	161923945	4100	4100	4100	4100	0
430	20230922	121100	161923945	4100	4100	4100	4100	0
431	20230922	121000	161923945	4100	4100	4100	4100	0
432	20230922	120900	161923945	4100	4100	4100	4100	0
433	20230922	120800	161923945	4100	4100	4100	4100	5
434	20230922	120700	161903445	4100	4095	4100	4095	14
435	20230922	120600	161846065	4100	4105	4105	4100	114
436	20230922	120500	161378640	4105	4105	4105	4105	5
437	20230922	120400	161358115	4100	4100	4100	4100	0
438	20230922	120300	161358115	4100	4100	4100	4100	0
439	20230922	120200	161358115	4100	4100	4100	4100	0
440	20230922	120100	161358115	4100	4100	4100	4100	1
441	20230922	120000	161354015	4100	4100	4100	4100	0
442	20230922	115900	161354015	4100	4100	4100	4100	2
443	20230922	115800	161345815	4100	4105	4105	4100	261
444	20230922	115700	160275710	4105	4105	4105	4105	0
445	20230922	115600	160275710	4105	4105	4105	4105	0
446	20230922	115500	160275710	4105	4105	4105	4105	0
447	20230922	115400	160275710	4105	4105	4105	4105	0
448	20230922	115300	160275710	4105	4105	4105	4105	0
449	20230922	115200	160275710	4105	4105	4105	4105	0
450	20230922	115100	160275710	4105	4105	4105	4105	3
451	20230922	115000	160263395	4115	4110	4115	4110	93
452	20230922	114900	159880850	4100	4100	4100	4100	0
453	20230922	114800	159880850	4100	4100	4100	4100	1
454	20230922	114700	159876750	4100	4100	4100	4100	20
455	20230922	114600	159794750	4100	4100	4100	4100	19
456	20230922	114500	159716850	4100	4105	4105	4100	542
457	20230922	114400	157492125	4110	4110	4110	4110	0
458	20230922	114300	157492125	4110	4110	4110	4110	0
459	20230922	114200	157492125	4110	4110	4110	4110	0
460	20230922	114100	157492125	4110	4110	4110	4110	10
461	20230922	114000	157451025	4105	4105	4105	4105	45
462	20230922	113900	157266300	4105	4105	4105	4105	0
463	20230922	113800	157266300	4105	4105	4105	4105	0
464	20230922	113700	157266300	4105	4105	4105	4105	2
465	20230922	113600	157258090	4110	4110	4110	4110	34
466	20230922	113500	157118350	4110	4105	4110	4105	32
467	20230922	113400	156986910	4105	4105	4105	4105	432
468	20230922	113300	155213550	4105	4095	4105	4095	7
469	20230922	113200	155184870	4095	4095	4095	4095	5
470	20230922	113100	155164395	4095	4095	4095	4095	150
471	20230922	113000	154550145	4100	4100	4100	4100	2
472	20230922	112900	154541945	4095	4095	4095	4095	0
473	20230922	112800	154541945	4095	4095	4095	4095	0
474	20230922	112700	154541945	4095	4095	4095	4095	0
475	20230922	112600	154541945	4095	4105	4105	4095	21
476	20230922	112500	154455895	4105	4105	4105	4105	0
477	20230922	112400	154455895	4105	4100	4105	4100	6
478	20230922	112300	154431285	4100	4100	4100	4100	0
479	20230922	112200	154431285	4100	4100	4100	4100	17
480	20230922	112100	154361585	4095	4095	4095	4095	0
481	20230922	112000	154361585	4095	4095	4095	4095	0
482	20230922	111900	154361585	4095	4095	4095	4095	0
483	20230922	111800	154361585	4095	4095	4095	4095	0
484	20230922	111700	154361585	4095	4095	4095	4095	0
485	20230922	111600	154361585	4095	4095	4095	4095	0
486	20230922	111500	154361585	4095	4095	4095	4095	0
487	20230922	111400	154361585	4095	4095	4095	4095	0
488	20230922	111300	154361585	4095	4095	4095	4095	0
489	20230922	111200	154361585	4095	4095	4095	4095	27
490	20230922	111100	154251020	4105	4105	4105	4105	0
491	20230922	111000	154251020	4105	4105	4105	4105	1
492	20230922	110900	154246915	4105	4105	4105	4105	0
493	20230922	110800	154246915	4105	4105	4105	4105	0
494	20230922	110700	154246915	4105	4105	4105	4105	0
495	20230922	110600	154246915	4105	4105	4105	4105	0
496	20230922	110500	154246915	4105	4105	4105	4105	24
497	20230922	110400	154148395	4095	4095	4095	4095	0
498	20230922	110300	154148395	4095	4095	4095	4095	0
499	20230922	110200	154148395	4095	4095	4095	4095	17
500	20230922	110100	154078780	4095	4100	4100	4095	258
501	20230922	110000	153022265	4095	4095	4095	4095	0
502	20230922	105900	153022265	4095	4095	4095	4095	0
503	20230922	105800	153022265	4095	4100	4100	4095	200
504	20230922	105700	152203250	4105	4105	4105	4105	0
505	20230922	105600	152203250	4105	4105	4105	4105	0
506	20230922	105500	152203250	4105	4105	4105	4105	10
507	20230922	105400	152162200	4105	4105	4105	4105	13
508	20230922	105300	152108835	4105	4105	4105	4105	1
509	20230922	105200	152104730	4105	4105	4105	4105	0
510	20230922	105100	152104730	4105	4105	4105	4105	136
511	20230922	105000	151546450	4105	4105	4105	4105	0
512	20230922	104900	151546450	4105	4105	4105	4105	0
513	20230922	104800	151546450	4105	4105	4105	4105	1
514	20230922	104700	151542345	4090	4090	4090	4090	0
515	20230922	104600	151542345	4090	4090	4090	4090	0
516	20230922	104500	151542345	4090	4090	4090	4090	25
517	20230922	104400	151440095	4100	4100	4100	4100	0
518	20230922	104300	151440095	4100	4100	4100	4100	225
519	20230922	104200	150517595	4100	4100	4100	4100	238
520	20230922	104100	149541795	4085	4085	4085	4085	0
521	20230922	104000	149541795	4085	4085	4085	4085	0
522	20230922	103900	149541795	4085	4085	4085	4085	0
523	20230922	103800	149541795	4085	4085	4085	4085	8
524	20230922	103700	149509115	4080	4085	4085	4080	710
525	20230922	103600	146612280	4075	4075	4075	4075	0
526	20230922	103500	146612280	4075	4070	4075	4070	125
527	20230922	103400	146102925	4070	4070	4070	4070	0
528	20230922	103300	146102925	4070	4070	4070	4070	0
529	20230922	103200	146102925	4070	4070	4070	4070	75
530	20230922	103100	145797675	4070	4070	4070	4070	362
531	20230922	103000	144324335	4060	4060	4060	4060	0
532	20230922	102900	144324335	4060	4060	4060	4060	50
533	20230922	102800	144121335	4060	4060	4060	4060	50
534	20230922	102700	143918335	4060	4060	4060	4060	0
535	20230922	102600	143918335	4060	4060	4060	4060	0
536	20230922	102500	143918335	4060	4060	4060	4060	1633
537	20230922	102400	137288355	4060	4055	4060	4055	27
538	20230922	102300	137178750	4055	4055	4055	4055	2
539	20230922	102200	137170640	4055	4055	4055	4055	163
540	20230922	102100	136509675	4055	4055	4055	4055	500
541	20230922	102000	134482175	4055	4055	4055	4055	0
542	20230922	101900	134482175	4055	4055	4055	4055	240
543	20230922	101800	133508975	4060	4060	4060	4060	0
544	20230922	101700	133508975	4060	4060	4060	4060	0
545	20230922	101600	133508975	4060	4060	4060	4060	5
546	20230922	101500	133488675	4060	4060	4060	4060	1436
547	20230922	101400	127658515	4065	4065	4065	4065	0
548	20230922	101300	127658515	4065	4065	4065	4065	81
549	20230922	101200	127329250	4065	4065	4065	4065	10
550	20230922	101100	127288600	4065	4065	4065	4065	1
551	20230922	101000	127284535	4060	4060	4060	4060	0
552	20230922	100900	127284535	4060	4060	4060	4060	164
553	20230922	100800	126618695	4060	4060	4060	4060	306
554	20230922	100700	125376335	4060	4060	4060	4060	0
555	20230922	100600	125376335	4060	4060	4060	4060	617
556	20230922	100500	122871315	4065	4065	4065	4065	506
557	20230922	100400	120814425	4065	4065	4065	4065	0
558	20230922	100300	120814425	4065	4070	4070	4065	5000
559	20230922	100200	100470950	4070	4075	4075	4070	1662
560	20230922	100100	93699730	4075	4075	4075	4075	0
561	20230922	100000	93699730	4075	4075	4075	4075	0
562	20230922	095900	93699730	4075	4075	4075	4075	111
563	20230922	095800	93247405	4075	4075	4075	4075	745
564	20230922	095700	90211530	4075	4075	4075	4075	0
565	20230922	095600	90211530	4075	4075	4075	4075	0
566	20230922	095500	90211530	4075	4075	4075	4075	0
567	20230922	095400	90211530	4075	4075	4075	4075	1
568	20230922	095300	90207455	4075	4075	4075	4075	0
569	20230922	095200	90207455	4075	4075	4075	4075	0
570	20230922	095100	90207455	4075	4075	4075	4075	0
571	20230922	095000	90207455	4075	4075	4075	4075	0
572	20230922	094900	90207455	4075	4075	4075	4075	8
573	20230922	094800	90174855	4075	4075	4075	4075	0
574	20230922	094700	90174855	4075	4075	4075	4075	140
575	20230922	094600	89604355	4075	4075	4075	4075	72
576	20230922	094500	89310955	4075	4075	4075	4075	0
577	20230922	094400	89310955	4075	4075	4075	4075	565
578	20230922	094300	87008580	4075	4075	4075	4075	67
579	20230922	094200	86735555	4070	4070	4070	4070	0
580	20230922	094100	86735555	4070	4070	4070	4070	0
581	20230922	094000	86735555	4070	4070	4070	4070	0
582	20230922	093900	86735555	4070	4070	4070	4070	0
583	20230922	093800	86735555	4070	4070	4070	4070	0
584	20230922	093700	86735555	4070	4070	4070	4070	0
585	20230922	093600	86735555	4070	4070	4070	4070	0
586	20230922	093500	86735555	4070	4070	4070	4065	1391
587	20230922	093400	81074755	4100	4100	4100	4100	0
588	20230922	093300	81074755	4100	4100	4100	4100	1
589	20230922	093200	81070655	4105	4105	4105	4105	0
590	20230922	093100	81070655	4105	4105	4105	4105	3
591	20230922	093000	81058340	4100	4100	4100	4100	0
592	20230922	092900	81058340	4100	4100	4100	4100	0
593	20230922	092800	81058340	4100	4090	4100	4090	79
594	20230922	092700	80735205	4090	4090	4090	4090	32
595	20230922	092600	80604325	4105	4105	4105	4105	0
596	20230922	092500	80604325	4105	4105	4105	4105	5
597	20230922	092400	80583800	4115	4115	4115	4115	0
598	20230922	092300	80583800	4115	4100	4115	4100	261
599	20230922	092200	79513050	4090	4085	4090	4085	1289
600	20230922	092100	74242130	4085	4080	4085	4080	1118
601	20230922	092000	69680385	4080	4070	4080	4070	1936
602	20230922	091900	61795500	4055	4055	4055	4055	560
603	20230922	091800	59524700	4055	4055	4060	4055	202
604	20230922	091700	58704810	4055	4060	4060	4055	1081
605	20230922	091600	54319485	4055	4055	4055	4055	0
606	20230922	091500	54319485	4055	4055	4055	4055	0
607	20230922	091400	54319485	4055	4065	4065	4055	560
608	20230922	091300	52046320	4065	4065	4065	4060	763
609	20230922	091200	48944750	4065	4065	4065	4065	0
610	20230922	091100	48944750	4065	4065	4065	4065	253
611	20230922	091000	47916305	4065	4060	4065	4060	352
612	20230922	090900	46486285	4055	4040	4055	4040	1041
613	20230922	090800	42277835	4040	4035	4040	4030	1324
614	20230922	090700	36929000	4035	4045	4050	4035	1871
615	20230922	090600	29375845	4045	4030	4045	4030	94
616	20230922	090500	28996245	4030	4040	4040	4030	398
617	20230922	090400	27390205	4030	4055	4055	4030	2192
618	20230922	090300	18536700	4090	4090	4090	4090	4
619	20230922	090200	18520340	4055	4110	4110	4055	455
620	20230922	090100	16675260	4170	4170	4170	4170	0
621	20230922	090000	16675260	4170	4050	4170	4030	4112