KissMeData/177830/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	200400	232861355	4035	4035	4035	4035	2180
3	20230913	200300	232861355	4035	4035	4035	4035	0
4	20230913	200200	232861355	4035	4035	4035	4035	0
5	20230913	200100	232861355	4035	4035	4035	4035	0
6	20230913	200000	232861355	4035	4035	4035	4035	0
7	20230913	195900	232861355	4035	4035	4035	4035	0
8	20230913	195800	232861355	4035	4035	4035	4035	0
9	20230913	195700	232861355	4035	4035	4035	4035	0
10	20230913	195600	232861355	4035	4035	4035	4035	0
11	20230913	195500	232861355	4035	4035	4035	4035	0
12	20230913	195400	232861355	4035	4035	4035	4035	0
13	20230913	195300	232861355	4035	4035	4035	4035	0
14	20230913	195200	232861355	4035	4035	4035	4035	0
15	20230913	195100	232861355	4035	4035	4035	4035	0
16	20230913	195000	232861355	4035	4035	4035	4035	0
17	20230913	194900	232861355	4035	4035	4035	4035	0
18	20230913	194800	232861355	4035	4035	4035	4035	0
19	20230913	194700	232861355	4035	4035	4035	4035	0
20	20230913	194600	232861355	4035	4035	4035	4035	0
21	20230913	194500	232861355	4035	4035	4035	4035	0
22	20230913	194400	232861355	4035	4035	4035	4035	0
23	20230913	194300	232861355	4035	4035	4035	4035	0
24	20230913	194200	232861355	4035	4035	4035	4035	0
25	20230913	194100	232861355	4035	4035	4035	4035	0
26	20230913	194000	232861355	4035	4035	4035	4035	0
27	20230913	193900	232861355	4035	4035	4035	4035	0
28	20230913	193800	232861355	4035	4035	4035	4035	0
29	20230913	193700	232861355	4035	4035	4035	4035	0
30	20230913	193600	232861355	4035	4035	4035	4035	0
31	20230913	193500	232861355	4035	4035	4035	4035	0
32	20230913	193400	232861355	4035	4035	4035	4035	2180
33	20230913	193300	232861355	4035	4035	4035	4035	0
34	20230913	193200	232861355	4035	4035	4035	4035	0
35	20230913	193100	232861355	4035	4035	4035	4035	0
36	20230913	193000	232861355	4035	4035	4035	4035	0
37	20230913	192900	232861355	4035	4035	4035	4035	0
38	20230913	192800	232861355	4035	4035	4035	4035	0
39	20230913	192700	232861355	4035	4035	4035	4035	0
40	20230913	192600	232861355	4035	4035	4035	4035	0
41	20230913	192500	232861355	4035	4035	4035	4035	0
42	20230913	192400	232861355	4035	4035	4035	4035	0
43	20230913	192300	232861355	4035	4035	4035	4035	0
44	20230913	192200	232861355	4035	4035	4035	4035	0
45	20230913	192100	232861355	4035	4035	4035	4035	0
46	20230913	192000	232861355	4035	4035	4035	4035	0
47	20230913	191900	232861355	4035	4035	4035	4035	0
48	20230913	191800	232861355	4035	4035	4035	4035	0
49	20230913	191700	232861355	4035	4035	4035	4035	0
50	20230913	191600	232861355	4035	4035	4035	4035	0
51	20230913	191500	232861355	4035	4035	4035	4035	0
52	20230913	191400	232861355	4035	4035	4035	4035	0
53	20230913	191300	232861355	4035	4035	4035	4035	0
54	20230913	191200	232861355	4035	4035	4035	4035	0
55	20230913	191100	232861355	4035	4035	4035	4035	0
56	20230913	191000	232861355	4035	4035	4035	4035	0
57	20230913	190900	232861355	4035	4035	4035	4035	0
58	20230913	190800	232861355	4035	4035	4035	4035	0
59	20230913	190700	232861355	4035	4035	4035	4035	0
60	20230913	190600	232861355	4035	4035	4035	4035	0
61	20230913	190500	232861355	4035	4035	4035	4035	0
62	20230913	190400	232861355	4035	4035	4035	4035	2180
63	20230913	190300	232861355	4035	4035	4035	4035	0
64	20230913	190200	232861355	4035	4035	4035	4035	0
65	20230913	190100	232861355	4035	4035	4035	4035	0
66	20230913	190000	232861355	4035	4035	4035	4035	0
67	20230913	185900	232861355	4035	4035	4035	4035	0
68	20230913	185800	232861355	4035	4035	4035	4035	0
69	20230913	185700	232861355	4035	4035	4035	4035	0
70	20230913	185600	232861355	4035	4035	4035	4035	0
71	20230913	185500	232861355	4035	4035	4035	4035	0
72	20230913	185400	232861355	4035	4035	4035	4035	0
73	20230913	185300	232861355	4035	4035	4035	4035	0
74	20230913	185200	232861355	4035	4035	4035	4035	0
75	20230913	185100	232861355	4035	4035	4035	4035	0
76	20230913	185000	232861355	4035	4035	4035	4035	0
77	20230913	184900	232861355	4035	4035	4035	4035	0
78	20230913	184800	232861355	4035	4035	4035	4035	0
79	20230913	184700	232861355	4035	4035	4035	4035	0
80	20230913	184600	232861355	4035	4035	4035	4035	0
81	20230913	184500	232861355	4035	4035	4035	4035	0
82	20230913	184400	232861355	4035	4035	4035	4035	0
83	20230913	184300	232861355	4035	4035	4035	4035	0
84	20230913	184200	232861355	4035	4035	4035	4035	0
85	20230913	184100	232861355	4035	4035	4035	4035	0
86	20230913	184000	232861355	4035	4035	4035	4035	0
87	20230913	183900	232861355	4035	4035	4035	4035	0
88	20230913	183800	232861355	4035	4035	4035	4035	0
89	20230913	183700	232861355	4035	4035	4035	4035	0
90	20230913	183600	232861355	4035	4035	4035	4035	0
91	20230913	183500	232861355	4035	4035	4035	4035	0
92	20230913	183400	232861355	4035	4035	4035	4035	2180
93	20230913	183300	232861355	4035	4035	4035	4035	0
94	20230913	183200	232861355	4035	4035	4035	4035	0
95	20230913	183100	232861355	4035	4035	4035	4035	0
96	20230913	183000	232861355	4035	4035	4035	4035	0
97	20230913	182900	232861355	4035	4035	4035	4035	0
98	20230913	182800	232861355	4035	4035	4035	4035	0
99	20230913	182700	232861355	4035	4035	4035	4035	0
100	20230913	182600	232861355	4035	4035	4035	4035	0
101	20230913	182500	232861355	4035	4035	4035	4035	0
102	20230913	182400	232861355	4035	4035	4035	4035	0
103	20230913	182300	232861355	4035	4035	4035	4035	0
104	20230913	182200	232861355	4035	4035	4035	4035	0
105	20230913	182100	232861355	4035	4035	4035	4035	0
106	20230913	182000	232861355	4035	4035	4035	4035	0
107	20230913	181900	232861355	4035	4035	4035	4035	0
108	20230913	181800	232861355	4035	4035	4035	4035	0
109	20230913	181700	232861355	4035	4035	4035	4035	0
110	20230913	181600	232861355	4035	4035	4035	4035	0
111	20230913	181500	232861355	4035	4035	4035	4035	0
112	20230913	181400	232861355	4035	4035	4035	4035	0
113	20230913	181300	232861355	4035	4035	4035	4035	0
114	20230913	181200	232861355	4035	4035	4035	4035	0
115	20230913	181100	232861355	4035	4035	4035	4035	0
116	20230913	181000	232861355	4035	4035	4035	4035	0
117	20230913	180900	232861355	4035	4035	4035	4035	0
118	20230913	180800	232861355	4035	4035	4035	4035	0
119	20230913	180700	232861355	4035	4035	4035	4035	0
120	20230913	180600	232861355	4035	4035	4035	4035	0
121	20230913	180500	232861355	4035	4035	4035	4035	0
122	20230913	180400	232861355	4035	4035	4035	4035	2180
123	20230913	180300	232861355	4035	4035	4035	4035	0
124	20230913	180200	232861355	4035	4035	4035	4035	0
125	20230913	180100	232861355	4035	4035	4035	4035	0
126	20230913	180000	232861355	4035	4035	4035	4035	0
127	20230913	175900	232861355	4035	4035	4035	4035	0
128	20230913	175800	232861355	4035	4035	4035	4035	0
129	20230913	175700	232861355	4035	4035	4035	4035	0
130	20230913	175600	232861355	4035	4035	4035	4035	0
131	20230913	175500	232861355	4035	4035	4035	4035	0
132	20230913	175400	232861355	4035	4035	4035	4035	0
133	20230913	175300	232861355	4035	4035	4035	4035	0
134	20230913	175200	232861355	4035	4035	4035	4035	0
135	20230913	175100	232861355	4035	4035	4035	4035	0
136	20230913	175000	232861355	4035	4035	4035	4035	0
137	20230913	174900	232861355	4035	4035	4035	4035	0
138	20230913	174800	232861355	4035	4035	4035	4035	0
139	20230913	174700	232861355	4035	4035	4035	4035	0
140	20230913	174600	232861355	4035	4035	4035	4035	0
141	20230913	174500	232861355	4035	4035	4035	4035	0
142	20230913	174400	232861355	4035	4035	4035	4035	0
143	20230913	174300	232861355	4035	4035	4035	4035	0
144	20230913	174200	232861355	4035	4035	4035	4035	0
145	20230913	174100	232861355	4035	4035	4035	4035	0
146	20230913	174000	232861355	4035	4035	4035	4035	0
147	20230913	173900	232861355	4035	4035	4035	4035	0
148	20230913	173800	232861355	4035	4035	4035	4035	0
149	20230913	173700	232861355	4035	4035	4035	4035	0
150	20230913	173600	232861355	4035	4035	4035	4035	0
151	20230913	173500	232861355	4035	4035	4035	4035	0
152	20230913	173400	232861355	4035	4035	4035	4035	2180
153	20230913	173300	232861355	4035	4035	4035	4035	0
154	20230913	173200	232861355	4035	4035	4035	4035	0
155	20230913	173100	232861355	4035	4035	4035	4035	0
156	20230913	173000	232861355	4035	4035	4035	4035	0
157	20230913	172900	232861355	4035	4035	4035	4035	0
158	20230913	172800	232861355	4035	4035	4035	4035	0
159	20230913	172700	232861355	4035	4035	4035	4035	0
160	20230913	172600	232861355	4035	4035	4035	4035	0
161	20230913	172500	232861355	4035	4035	4035	4035	0
162	20230913	172400	232861355	4035	4035	4035	4035	0
163	20230913	172300	232861355	4035	4035	4035	4035	0
164	20230913	172200	232861355	4035	4035	4035	4035	0
165	20230913	172100	232861355	4035	4035	4035	4035	0
166	20230913	172000	232861355	4035	4035	4035	4035	0
167	20230913	171900	232861355	4035	4035	4035	4035	0
168	20230913	171800	232861355	4035	4035	4035	4035	0
169	20230913	171700	232861355	4035	4035	4035	4035	0
170	20230913	171600	232861355	4035	4035	4035	4035	0
171	20230913	171500	232861355	4035	4035	4035	4035	0
172	20230913	171400	232861355	4035	4035	4035	4035	0
173	20230913	171300	232861355	4035	4035	4035	4035	0
174	20230913	171200	232861355	4035	4035	4035	4035	0
175	20230913	171100	232861355	4035	4035	4035	4035	0
176	20230913	171000	232861355	4035	4035	4035	4035	0
177	20230913	170900	232861355	4035	4035	4035	4035	0
178	20230913	170800	232861355	4035	4035	4035	4035	0
179	20230913	170700	232861355	4035	4035	4035	4035	0
180	20230913	170600	232861355	4035	4035	4035	4035	0
181	20230913	170500	232861355	4035	4035	4035	4035	0
182	20230913	170400	232861355	4035	4035	4035	4035	2180
183	20230913	170300	232861355	4035	4035	4035	4035	0
184	20230913	170200	232861355	4035	4035	4035	4035	0
185	20230913	170100	232861355	4035	4035	4035	4035	0
186	20230913	170000	232861355	4035	4035	4035	4035	0
187	20230913	165900	232861355	4035	4035	4035	4035	0
188	20230913	165800	232861355	4035	4035	4035	4035	0
189	20230913	165700	232861355	4035	4035	4035	4035	0
190	20230913	165600	232861355	4035	4035	4035	4035	0
191	20230913	165500	232861355	4035	4035	4035	4035	0
192	20230913	165400	232861355	4035	4035	4035	4035	0
193	20230913	165300	232861355	4035	4035	4035	4035	0
194	20230913	165200	232861355	4035	4035	4035	4035	0
195	20230913	165100	232861355	4035	4035	4035	4035	0
196	20230913	165000	232861355	4035	4035	4035	4035	0
197	20230913	164900	232861355	4035	4035	4035	4035	0
198	20230913	164800	232861355	4035	4035	4035	4035	0
199	20230913	164700	232861355	4035	4035	4035	4035	0
200	20230913	164600	232861355	4035	4035	4035	4035	0
201	20230913	164500	232861355	4035	4035	4035	4035	0
202	20230913	164400	232861355	4035	4035	4035	4035	0
203	20230913	164300	232861355	4035	4035	4035	4035	0
204	20230913	164200	232861355	4035	4035	4035	4035	0
205	20230913	164100	232861355	4035	4035	4035	4035	0
206	20230913	164000	232861355	4035	4035	4035	4035	0
207	20230913	163900	232861355	4035	4035	4035	4035	0
208	20230913	163800	232861355	4035	4035	4035	4035	0
209	20230913	163700	232861355	4035	4035	4035	4035	0
210	20230913	163600	232861355	4035	4035	4035	4035	0
211	20230913	163500	232861355	4035	4035	4035	4035	0
212	20230913	163400	232861355	4035	4035	4035	4035	2180
213	20230913	163300	232861355	4035	4035	4035	4035	0
214	20230913	163200	232861355	4035	4035	4035	4035	0
215	20230913	163100	232861355	4035	4035	4035	4035	0
216	20230913	163000	232861355	4035	4035	4035	4035	0
217	20230913	162900	232861355	4035	4035	4035	4035	0
218	20230913	162800	232861355	4035	4035	4035	4035	0
219	20230913	162700	232861355	4035	4035	4035	4035	0
220	20230913	162600	232861355	4035	4035	4035	4035	0
221	20230913	162500	232861355	4035	4035	4035	4035	0
222	20230913	162400	232861355	4035	4035	4035	4035	0
223	20230913	162300	232861355	4035	4035	4035	4035	0
224	20230913	162200	232861355	4035	4035	4035	4035	0
225	20230913	162100	232861355	4035	4035	4035	4035	0
226	20230913	162000	232861355	4035	4035	4035	4035	0
227	20230913	161900	232861355	4035	4035	4035	4035	0
228	20230913	161800	232861355	4035	4035	4035	4035	0
229	20230913	161700	232861355	4035	4035	4035	4035	0
230	20230913	161600	232861355	4035	4035	4035	4035	0
231	20230913	161500	232861355	4035	4035	4035	4035	0
232	20230913	161400	232861355	4035	4035	4035	4035	0
233	20230913	161300	232861355	4035	4035	4035	4035	0
234	20230913	161200	232861355	4035	4035	4035	4035	0
235	20230913	161100	232861355	4035	4035	4035	4035	0
236	20230913	161000	232861355	4035	4035	4035	4035	0
237	20230913	160900	232861355	4035	4035	4035	4035	0
238	20230913	160800	232861355	4035	4035	4035	4035	0
239	20230913	160700	232861355	4035	4035	4035	4035	0
240	20230913	160600	232861355	4035	4035	4035	4035	0
241	20230913	160500	232861355	4035	4035	4035	4035	0
242	20230913	160400	232861355	4035	4035	4035	4035	2180
243	20230913	160300	232861355	4035	4035	4035	4035	0
244	20230913	160200	232861355	4035	4035	4035	4035	0
245	20230913	160100	232861355	4035	4035	4035	4035	0
246	20230913	160000	232861355	4035	4035	4035	4035	0
247	20230913	155900	232861355	4035	4035	4035	4035	0
248	20230913	155800	232861355	4035	4035	4035	4035	0
249	20230913	155700	232861355	4035	4035	4035	4035	0
250	20230913	155600	232861355	4035	4035	4035	4035	0
251	20230913	155500	232861355	4035	4035	4035	4035	0
252	20230913	155400	232861355	4035	4035	4035	4035	0
253	20230913	155300	232861355	4035	4035	4035	4035	0
254	20230913	155200	232861355	4035	4035	4035	4035	0
255	20230913	155100	232861355	4035	4035	4035	4035	0
256	20230913	155000	232861355	4035	4035	4035	4035	0
257	20230913	154900	232861355	4035	4035	4035	4035	0
258	20230913	154800	232861355	4035	4035	4035	4035	0
259	20230913	154700	232861355	4035	4035	4035	4035	0
260	20230913	154600	232861355	4035	4035	4035	4035	0
261	20230913	154500	232861355	4035	4035	4035	4035	0
262	20230913	154400	232861355	4035	4035	4035	4035	0
263	20230913	154300	232861355	4035	4035	4035	4035	0
264	20230913	154200	232861355	4035	4035	4035	4035	0
265	20230913	154100	232861355	4035	4035	4035	4035	0
266	20230913	154000	232861355	4035	4035	4035	4035	0
267	20230913	153900	232861355	4035	4035	4035	4035	0
268	20230913	153800	232861355	4035	4035	4035	4035	0
269	20230913	153700	232861355	4035	4035	4035	4035	0
270	20230913	153600	232861355	4035	4035	4035	4035	0
271	20230913	153500	232861355	4035	4035	4035	4035	0
272	20230913	153400	232861355	4035	4035	4035	4035	2180
273	20230913	153300	232861355	4035	4035	4035	4035	0
274	20230913	153200	232861355	4035	4035	4035	4035	0
275	20230913	153100	232861355	4035	4035	4035	4035	0
276	20230913	153000	232861355	4035	4035	4035	4035	2180
277	20230913	152900	224065055	4045	4045	4045	4045	0
278	20230913	152800	224065055	4045	4045	4045	4045	0
279	20230913	152700	224065055	4045	4045	4045	4045	0
280	20230913	152600	224065055	4045	4045	4045	4045	0
281	20230913	152500	224065055	4045	4045	4045	4045	0
282	20230913	152400	224065055	4045	4045	4045	4045	0
283	20230913	152300	224065055	4045	4045	4045	4045	0
284	20230913	152200	224065055	4045	4045	4045	4045	0
285	20230913	152100	224065055	4045	4045	4045	4045	0
286	20230913	152000	224065055	4045	4045	4045	4045	0
287	20230913	151900	224065055	4045	4035	4045	4035	80
288	20230913	151800	223742115	4040	4050	4050	4040	961
289	20230913	151700	219859365	4040	4040	4040	4040	5
290	20230913	151600	219839165	4045	4045	4045	4045	0
291	20230913	151500	219839165	4045	4045	4045	4045	54
292	20230913	151400	219620735	4050	4050	4050	4050	0
293	20230913	151300	219620735	4050	4050	4050	4050	1423
294	20230913	151200	213857585	4050	4045	4050	4045	23
295	20230913	151100	213764545	4050	4050	4050	4050	0
296	20230913	151000	213764545	4050	4050	4050	4050	0
297	20230913	150900	213764545	4050	4050	4050	4050	0
298	20230913	150800	213764545	4050	4050	4050	4050	408
299	20230913	150700	212112145	4050	4050	4050	4050	0
300	20230913	150600	212112145	4050	4050	4050	4050	1379
301	20230913	150500	206527195	4050	4040	4050	4040	1610
302	20230913	150400	200007665	4040	4040	4055	4030	131
303	20230913	150300	199478445	4055	4040	4055	4040	5587
304	20230913	150200	176906890	4030	4030	4030	4030	126
305	20230913	150100	176399110	4040	4040	4040	4040	0
306	20230913	150000	176399110	4040	4040	4040	4040	0
307	20230913	145900	176399110	4040	4040	4040	4040	300
308	20230913	145800	175187110	4040	4035	4040	4030	2121
309	20230913	145700	166631370	4035	4035	4035	4035	0
310	20230913	145600	166631370	4035	4035	4035	4035	6
311	20230913	145500	166607160	4040	4040	4040	4040	0
312	20230913	145400	166607160	4040	4040	4040	4040	2
313	20230913	145300	166599080	4040	4040	4040	4040	0
314	20230913	145200	166599080	4040	4040	4040	4040	8
315	20230913	145100	166566760	4040	4040	4040	4040	0
316	20230913	145000	166566760	4040	4040	4040	4040	0
317	20230913	144900	166566760	4040	4040	4040	4040	0
318	20230913	144800	166566760	4040	4040	4040	4040	0
319	20230913	144700	166566760	4040	4040	4040	4040	10
320	20230913	144600	166526360	4040	4040	4040	4040	20
321	20230913	144500	166445560	4040	4040	4040	4040	400
322	20230913	144400	164829560	4040	4040	4040	4040	0
323	20230913	144300	164829560	4040	4040	4040	4040	54
324	20230913	144200	164611400	4040	4040	4040	4040	0
325	20230913	144100	164611400	4040	4040	4040	4040	502
326	20230913	144000	162583320	4040	4040	4040	4040	720
327	20230913	143900	159674520	4040	4040	4040	4040	0
328	20230913	143800	159674520	4040	4040	4040	4040	0
329	20230913	143700	159674520	4040	4040	4040	4040	0
330	20230913	143600	159674520	4040	4040	4040	4040	45
331	20230913	143500	159492720	4040	4040	4040	4040	1000
332	20230913	143400	155452720	4045	4045	4045	4045	0
333	20230913	143300	155452720	4045	4045	4045	4045	0
334	20230913	143200	155452720	4045	4045	4045	4045	0
335	20230913	143100	155452720	4045	4045	4045	4045	18
336	20230913	143000	155379910	4055	4055	4055	4055	0
337	20230913	142900	155379910	4055	4055	4055	4055	0
338	20230913	142800	155379910	4055	4055	4055	4055	1
339	20230913	142700	155375855	4050	4055	4055	4050	26
340	20230913	142600	155270550	4050	4055	4055	4050	30
341	20230913	142500	155149025	4055	4055	4055	4055	1
342	20230913	142400	155144970	4055	4055	4055	4055	0
343	20230913	142300	155144970	4055	4055	4055	4055	1
344	20230913	142200	155140915	4055	4055	4055	4055	1
345	20230913	142100	155136860	4055	4055	4055	4055	1
346	20230913	142000	155132805	4055	4055	4055	4055	1
347	20230913	141900	155128750	4055	4055	4055	4055	1
348	20230913	141800	155124695	4055	4055	4055	4055	1
349	20230913	141700	155120640	4055	4055	4055	4055	1
350	20230913	141600	155116585	4055	4055	4055	4055	1
351	20230913	141500	155112530	4055	4055	4055	4055	1
352	20230913	141400	155108475	4055	4055	4055	4055	2
353	20230913	141300	155100365	4055	4050	4055	4045	422
354	20230913	141200	153393360	4055	4055	4055	4055	4
355	20230913	141100	153377140	4055	4055	4055	4055	1
356	20230913	141000	153373085	4055	4055	4055	4055	1
357	20230913	140900	153369030	4055	4055	4055	4055	1
358	20230913	140800	153364975	4055	4055	4055	4055	1
359	20230913	140700	153360920	4055	4055	4055	4055	1
360	20230913	140600	153356865	4055	4055	4055	4055	1
361	20230913	140500	153352810	4055	4060	4060	4055	4
362	20230913	140400	153336580	4060	4060	4060	4060	1
363	20230913	140300	153332520	4060	4060	4060	4060	1
364	20230913	140200	153328460	4060	4060	4060	4060	1
365	20230913	140100	153324400	4055	4055	4055	4055	1
366	20230913	140000	153320345	4050	4050	4050	4050	370
367	20230913	135900	151821845	4050	4050	4050	4050	0
368	20230913	135800	151821845	4050	4050	4050	4050	5
369	20230913	135700	151801595	4050	4050	4050	4050	0
370	20230913	135600	151801595	4050	4050	4050	4050	0
371	20230913	135500	151801595	4050	4050	4050	4050	400
372	20230913	135400	150181595	4050	4050	4050	4050	30
373	20230913	135300	150060095	4045	4045	4045	4045	0
374	20230913	135200	150060095	4045	4045	4045	4045	0
375	20230913	135100	150060095	4045	4045	4045	4045	0
376	20230913	135000	150060095	4045	4045	4045	4045	0
377	20230913	134900	150060095	4045	4045	4045	4045	0
378	20230913	134800	150060095	4045	4045	4045	4045	0
379	20230913	134700	150060095	4045	4045	4045	4045	4
380	20230913	134600	150043915	4040	4040	4040	4040	0
381	20230913	134500	150043915	4040	4040	4040	4040	0
382	20230913	134400	150043915	4040	4040	4040	4040	0
383	20230913	134300	150043915	4040	4040	4040	4040	0
384	20230913	134200	150043915	4040	4040	4040	4040	0
385	20230913	134100	150043915	4040	4040	4040	4040	500
386	20230913	134000	148023915	4045	4045	4045	4045	1
387	20230913	133900	148019870	4035	4035	4035	4035	0
388	20230913	133800	148019870	4035	4035	4035	4035	659
389	20230913	133700	145360805	4035	4035	4035	4035	647
390	20230913	133600	142750160	4040	4040	4040	4040	0
391	20230913	133500	142750160	4040	4040	4040	4040	0
392	20230913	133400	142750160	4040	4040	4040	4040	0
393	20230913	133300	142750160	4040	4040	4040	4040	0
394	20230913	133200	142750160	4040	4040	4040	4040	3
395	20230913	133100	142738040	4040	4040	4040	4040	5
396	20230913	133000	142717840	4040	4040	4040	4040	0
397	20230913	132900	142717840	4040	4040	4040	4040	0
398	20230913	132800	142717840	4040	4040	4040	4040	3
399	20230913	132700	142705720	4035	4035	4035	4035	0
400	20230913	132600	142705720	4035	4035	4035	4035	0
401	20230913	132500	142705720	4035	4035	4035	4035	0
402	20230913	132400	142705720	4035	4035	4035	4035	0
403	20230913	132300	142705720	4035	4035	4035	4035	0
404	20230913	132200	142705720	4035	4035	4035	4035	0
405	20230913	132100	142705720	4035	4040	4040	4035	838
406	20230913	132000	139320515	4050	4050	4050	4050	0
407	20230913	131900	139320515	4050	4050	4050	4050	0
408	20230913	131800	139320515	4050	4050	4050	4050	0
409	20230913	131700	139320515	4050	4045	4050	4045	6
410	20230913	131600	139296235	4040	4040	4040	4040	0
411	20230913	131500	139296235	4040	4040	4040	4040	0
412	20230913	131400	139296235	4040	4040	4040	4040	213
413	20230913	131300	138435715	4040	4040	4040	4040	0
414	20230913	131200	138435715	4040	4040	4040	4040	0
415	20230913	131100	138435715	4040	4040	4040	4040	0
416	20230913	131000	138435715	4040	4040	4040	4040	0
417	20230913	130900	138435715	4040	4040	4040	4040	5
418	20230913	130800	138415515	4040	4035	4040	4035	846
419	20230913	130700	135000190	4030	4030	4030	4030	0
420	20230913	130600	135000190	4030	4030	4030	4030	200
421	20230913	130500	134194190	4030	4030	4030	4030	1
422	20230913	130400	134190160	4030	4030	4030	4030	72
423	20230913	130300	133900000	4030	4030	4030	4030	0
424	20230913	130200	133900000	4030	4030	4030	4030	1
425	20230913	130100	133895970	4035	4035	4035	4035	0
426	20230913	130000	133895970	4035	4035	4035	4035	3
427	20230913	125900	133883865	4035	4035	4035	4035	20
428	20230913	125800	133803165	4035	4035	4035	4035	5
429	20230913	125700	133782990	4035	4035	4035	4035	3
430	20230913	125600	133770885	4030	4030	4030	4030	0
431	20230913	125500	133770885	4030	4030	4030	4030	0
432	20230913	125400	133770885	4030	4030	4030	4030	0
433	20230913	125300	133770885	4030	4035	4035	4030	1215
434	20230913	125200	128874285	4040	4040	4040	4040	0
435	20230913	125100	128874285	4040	4040	4040	4040	4
436	20230913	125000	128858125	4040	4040	4040	4035	92
437	20230913	124900	128486895	4040	4040	4040	4040	0
438	20230913	124800	128486895	4040	4040	4040	4040	1
439	20230913	124700	128482855	4035	4035	4035	4035	280
440	20230913	124600	127353055	4040	4040	4040	4035	514
441	20230913	124500	125278995	4045	4040	4045	4040	2
442	20230913	124400	125270910	4040	4050	4050	4035	43
443	20230913	124300	125097380	4050	4050	4050	4050	0
444	20230913	124200	125097380	4050	4050	4050	4050	0
445	20230913	124100	125097380	4050	4050	4050	4050	0
446	20230913	124000	125097380	4050	4050	4050	4050	0
447	20230913	123900	125097380	4050	4050	4050	4050	0
448	20230913	123800	125097380	4050	4050	4050	4050	0
449	20230913	123700	125097380	4050	4050	4050	4050	0
450	20230913	123600	125097380	4050	4050	4050	4050	0
451	20230913	123500	125097380	4050	4050	4050	4050	1
452	20230913	123400	125093330	4035	4035	4035	4035	0
453	20230913	123300	125093330	4035	4035	4035	4035	0
454	20230913	123200	125093330	4035	4035	4035	4035	428
455	20230913	123100	123366350	4050	4050	4050	4050	0
456	20230913	123000	123366350	4050	4050	4050	4050	1
457	20230913	122900	123362300	4035	4035	4035	4035	0
458	20230913	122800	123362300	4035	4035	4035	4035	0
459	20230913	122700	123362300	4035	4035	4035	4035	0
460	20230913	122600	123362300	4035	4035	4035	4035	0
461	20230913	122500	123362300	4035	4035	4035	4035	0
462	20230913	122400	123362300	4035	4035	4035	4035	0
463	20230913	122300	123362300	4035	4035	4035	4035	0
464	20230913	122200	123362300	4035	4035	4035	4035	0
465	20230913	122100	123362300	4035	4035	4035	4035	0
466	20230913	122000	123362300	4035	4035	4035	4035	0
467	20230913	121900	123362300	4035	4035	4035	4035	0
468	20230913	121800	123362300	4035	4035	4035	4035	0
469	20230913	121700	123362300	4035	4035	4035	4035	0
470	20230913	121600	123362300	4035	4035	4035	4035	0
471	20230913	121500	123362300	4035	4035	4035	4035	0
472	20230913	121400	123362300	4035	4035	4035	4035	0
473	20230913	121300	123362300	4035	4035	4035	4035	0
474	20230913	121200	123362300	4035	4035	4035	4035	0
475	20230913	121100	123362300	4035	4035	4035	4035	0
476	20230913	121000	123362300	4035	4040	4040	4035	1100
477	20230913	120900	118923340	4055	4055	4055	4055	0
478	20230913	120800	118923340	4055	4055	4055	4055	0
479	20230913	120700	118923340	4055	4055	4055	4055	0
480	20230913	120600	118923340	4055	4055	4055	4055	0
481	20230913	120500	118923340	4055	4055	4055	4055	0
482	20230913	120400	118923340	4055	4055	4055	4055	0
483	20230913	120300	118923340	4055	4055	4055	4055	0
484	20230913	120200	118923340	4055	4055	4055	4055	0
485	20230913	120100	118923340	4055	4055	4055	4055	0
486	20230913	120000	118923340	4055	4055	4055	4055	0
487	20230913	115900	118923340	4055	4055	4055	4055	0
488	20230913	115800	118923340	4055	4055	4055	4055	1
489	20230913	115700	118919285	4035	4035	4035	4035	0
490	20230913	115600	118919285	4035	4035	4035	4035	0
491	20230913	115500	118919285	4035	4035	4035	4035	0
492	20230913	115400	118919285	4035	4035	4035	4035	0
493	20230913	115300	118919285	4035	4035	4035	4035	0
494	20230913	115200	118919285	4035	4035	4035	4035	0
495	20230913	115100	118919285	4035	4035	4035	4035	0
496	20230913	115000	118919285	4035	4035	4035	4035	0
497	20230913	114900	118919285	4035	4035	4035	4035	0
498	20230913	114800	118919285	4035	4035	4035	4035	0
499	20230913	114700	118919285	4035	4055	4055	4035	63
500	20230913	114600	118664100	4035	4035	4035	4035	343
501	20230913	114500	117280095	4035	4035	4035	4035	0
502	20230913	114400	117280095	4035	4035	4035	4035	0
503	20230913	114300	117280095	4035	4035	4035	4035	0
504	20230913	114200	117280095	4035	4035	4035	4035	0
505	20230913	114100	117280095	4035	4035	4035	4035	0
506	20230913	114000	117280095	4035	4035	4035	4035	211
507	20230913	113900	116428710	4035	4040	4040	4035	12
508	20230913	113800	116380235	4050	4050	4050	4050	0
509	20230913	113700	116380235	4050	4050	4050	4050	8
510	20230913	113600	116347835	4050	4050	4050	4050	0
511	20230913	113500	116347835	4050	4050	4050	4050	0
512	20230913	113400	116347835	4050	4050	4050	4050	0
513	20230913	113300	116347835	4050	4035	4050	4035	2
514	20230913	113200	116339750	4035	4045	4055	4035	8
515	20230913	113100	116307355	4040	4035	4040	4035	2580
516	20230913	113000	105884160	4035	4035	4035	4035	0
517	20230913	112900	105884160	4035	4035	4035	4035	18
518	20230913	112800	105811530	4040	4040	4040	4035	521
519	20230913	112700	103709190	4035	4040	4040	4035	1970
520	20230913	112600	95750425	4045	4065	4065	4045	343
521	20230913	112500	94362760	4050	4055	4055	4050	5865
522	20230913	112400	70609310	4055	4055	4055	4055	0
523	20230913	112300	70609310	4055	4055	4055	4055	0
524	20230913	112200	70609310	4055	4055	4055	4055	6
525	20230913	112100	70584980	4055	4055	4055	4055	250
526	20230913	112000	69571230	4055	4055	4055	4055	0
527	20230913	111900	69571230	4055	4060	4060	4055	3816
528	20230913	111800	54095850	4060	4060	4060	4060	0
529	20230913	111700	54095850	4060	4060	4060	4060	0
530	20230913	111600	54095850	4060	4060	4060	4060	0
531	20230913	111500	54095850	4060	4060	4060	4060	431
532	20230913	111400	52345990	4060	4060	4060	4060	0
533	20230913	111300	52345990	4060	4060	4060	4060	0
534	20230913	111200	52345990	4060	4060	4060	4060	0
535	20230913	111100	52345990	4060	4060	4060	4060	0
536	20230913	111000	52345990	4060	4060	4060	4060	0
537	20230913	110900	52345990	4060	4060	4060	4060	0
538	20230913	110800	52345990	4060	4060	4060	4060	0
539	20230913	110700	52345990	4060	4060	4060	4060	1
540	20230913	110600	52341930	4055	4055	4055	4055	0
541	20230913	110500	52341930	4055	4055	4055	4055	0
542	20230913	110400	52341930	4055	4055	4055	4055	0
543	20230913	110300	52341930	4055	4055	4055	4055	0
544	20230913	110200	52341930	4055	4055	4055	4055	0
545	20230913	110100	52341930	4055	4055	4055	4055	0
546	20230913	110000	52341930	4055	4055	4055	4055	0
547	20230913	105900	52341930	4055	4055	4055	4055	0
548	20230913	105800	52341930	4055	4055	4055	4055	0
549	20230913	105700	52341930	4055	4055	4055	4055	0
550	20230913	105600	52341930	4055	4055	4055	4055	0
551	20230913	105500	52341930	4055	4055	4055	4055	0
552	20230913	105400	52341930	4055	4055	4055	4055	0
553	20230913	105300	52341930	4055	4055	4055	4055	0
554	20230913	105200	52341930	4055	4055	4055	4055	0
555	20230913	105100	52341930	4055	4055	4055	4055	0
556	20230913	105000	52341930	4055	4055	4055	4055	0
557	20230913	104900	52341930	4055	4055	4055	4055	0
558	20230913	104800	52341930	4055	4055	4055	4055	0
559	20230913	104700	52341930	4055	4055	4055	4055	0
560	20230913	104600	52341930	4055	4055	4055	4055	1
561	20230913	104500	52337875	4060	4055	4095	4055	605
562	20230913	104400	49879890	4055	4055	4055	4055	1
563	20230913	104300	49875835	4055	4055	4055	4055	3
564	20230913	104200	49863670	4055	4055	4055	4055	0
565	20230913	104100	49863670	4055	4055	4055	4055	1
566	20230913	104000	49859615	4060	4060	4060	4060	840
567	20230913	103900	46449215	4065	4065	4065	4065	0
568	20230913	103800	46449215	4065	4065	4065	4065	5
569	20230913	103700	46428890	4065	4065	4065	4065	10
570	20230913	103600	46388240	4060	4070	4070	4060	99
571	20230913	103500	45985670	4070	4070	4070	4070	0
572	20230913	103400	45985670	4070	4060	4070	4060	6
573	20230913	103300	45961260	4060	4060	4060	4060	0
574	20230913	103200	45961260	4060	4060	4060	4060	0
575	20230913	103100	45961260	4060	4070	4070	4060	3036
576	20230913	103000	33606700	4080	4080	4080	4080	0
577	20230913	102900	33606700	4080	4080	4080	4080	3
578	20230913	102800	33594460	4070	4070	4070	4070	4
579	20230913	102700	33578180	4070	4100	4100	4070	1148
580	20230913	102600	28899850	4080	4080	4080	4080	0
581	20230913	102500	28899850	4080	4080	4080	4080	0
582	20230913	102400	28899850	4080	4080	4080	4080	0
583	20230913	102300	28899850	4080	4080	4080	4080	0
584	20230913	102200	28899850	4080	4080	4080	4080	3
585	20230913	102100	28887610	4075	4075	4075	4075	0
586	20230913	102000	28887610	4075	4075	4075	4075	1
587	20230913	101900	28883535	4095	4095	4095	4095	0
588	20230913	101800	28883535	4095	4095	4095	4095	0
589	20230913	101700	28883535	4095	4085	4095	4085	18
590	20230913	101600	28809990	4085	4085	4085	4085	0
591	20230913	101500	28809990	4085	4085	4085	4085	1
592	20230913	101400	28805905	4075	4075	4075	4075	0
593	20230913	101300	28805905	4075	4075	4075	4075	0
594	20230913	101200	28805905	4075	4075	4075	4075	0
595	20230913	101100	28805905	4075	4080	4080	4075	1078
596	20230913	101000	24410105	4080	4090	4090	4080	697
597	20230913	100900	21562900	4095	4095	4095	4095	0
598	20230913	100800	21562900	4095	4095	4095	4095	0
599	20230913	100700	21562900	4095	4095	4095	4095	0
600	20230913	100600	21562900	4095	4095	4095	4095	0
601	20230913	100500	21562900	4095	4095	4095	4095	2
602	20230913	100400	21554710	4085	4085	4085	4085	0
603	20230913	100300	21554710	4085	4085	4085	4085	1
604	20230913	100200	21550625	4085	4095	4095	4085	2
605	20230913	100100	21542445	4090	4095	4095	4090	653
606	20230913	100000	18870150	4105	4105	4105	4105	0
607	20230913	095900	18870150	4105	4105	4105	4105	60
608	20230913	095800	18623850	4105	4105	4105	4105	0
609	20230913	095700	18623850	4105	4105	4105	4105	0
610	20230913	095600	18623850	4105	4105	4105	4105	0
611	20230913	095500	18623850	4105	4105	4105	4105	150
612	20230913	095400	18008100	4105	4105	4105	4105	0
613	20230913	095300	18008100	4105	4105	4105	4105	0
614	20230913	095200	18008100	4105	4105	4105	4105	0
615	20230913	095100	18008100	4105	4105	4105	4105	0
616	20230913	095000	18008100	4105	4105	4105	4105	300
617	20230913	094900	16776600	4090	4090	4090	4090	0
618	20230913	094800	16776600	4090	4095	4105	4090	146
619	20230913	094700	16178710	4095	4095	4095	4095	1
620	20230913	094600	16174615	4110	4110	4110	4110	0
621	20230913	094500	16174615	4110	4110	4110	4110	2
622	20230913	094400	16166395	4100	4100	4100	4100	218
623	20230913	094300	15272595	4100	4100	4100	4100	34
624	20230913	094200	15133195	4110	4110	4110	4110	0
625	20230913	094100	15133195	4110	4110	4110	4110	0
626	20230913	094000	15133195	4110	4110	4110	4110	0
627	20230913	093900	15133195	4110	4110	4110	4110	0
628	20230913	093800	15133195	4110	4110	4110	4110	0
629	20230913	093700	15133195	4110	4110	4110	4110	200
630	20230913	093600	14311195	4110	4110	4110	4110	1
631	20230913	093500	14307085	4100	4100	4100	4100	0
632	20230913	093400	14307085	4100	4100	4100	4100	840
633	20230913	093300	10863085	4110	4110	4110	4110	1
634	20230913	093200	10858975	4110	4110	4110	4110	1
635	20230913	093100	10854865	4115	4115	4115	4115	0
636	20230913	093000	10854865	4115	4115	4115	4115	0
637	20230913	092900	10854865	4115	4115	4115	4115	2
638	20230913	092800	10846635	4115	4115	4115	4115	0
639	20230913	092700	10846635	4115	4115	4115	4115	0
640	20230913	092600	10846635	4115	4115	4115	4115	0
641	20230913	092500	10846635	4115	4115	4115	4115	0
642	20230913	092400	10846635	4115	4115	4115	4115	74
643	20230913	092300	10542125	4120	4120	4120	4120	0
644	20230913	092200	10542125	4120	4120	4120	4120	20
645	20230913	092100	10459725	4135	4135	4135	4135	6
646	20230913	092000	10434915	4135	4135	4135	4135	0
647	20230913	091900	10434915	4135	4130	4135	4130	190
648	20230913	091800	9650205	4130	4130	4130	4130	0
649	20230913	091700	9650205	4130	4130	4130	4130	0
650	20230913	091600	9650205	4130	4130	4130	4130	0
651	20230913	091500	9650205	4130	4120	4130	4120	270
652	20230913	091400	8536300	4115	4120	4120	4115	142
653	20230913	091300	7951370	4115	4115	4115	4115	0
654	20230913	091200	7951370	4115	4115	4115	4115	54
655	20230913	091100	7729160	4115	4115	4115	4115	0
656	20230913	091000	7729160	4115	4115	4115	4115	0
657	20230913	090900	7729160	4115	4115	4115	4115	0
658	20230913	090800	7729160	4115	4115	4115	4115	200
659	20230913	090700	6906160	4115	4115	4115	4115	500
660	20230913	090600	4848660	4115	4115	4115	4115	0
661	20230913	090500	4848660	4115	4115	4115	4115	5
662	20230913	090400	4828085	4115	4100	4115	4095	186
663	20230913	090300	4066120	4115	4115	4115	4115	0
664	20230913	090200	4066120	4115	4115	4115	4115	0
665	20230913	090100	4066120	4115	4115	4115	4115	50
666	20230913	090000	3860370	4110	4100	4110	4100	941