KissMeData/096760/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	194500	350092435	4130	4130	4130	4130	268
3	20230913	194400	350092435	4130	4130	4130	4130	0
4	20230913	194300	350092435	4130	4130	4130	4130	0
5	20230913	194200	350092435	4130	4130	4130	4130	0
6	20230913	194100	350092435	4130	4130	4130	4130	0
7	20230913	194000	350092435	4130	4130	4130	4130	0
8	20230913	193900	350092435	4130	4130	4130	4130	0
9	20230913	193800	350092435	4130	4130	4130	4130	0
10	20230913	193700	350092435	4130	4130	4130	4130	0
11	20230913	193600	350092435	4130	4130	4130	4130	0
12	20230913	193500	350092435	4130	4130	4130	4130	0
13	20230913	193400	350092435	4130	4130	4130	4130	0
14	20230913	193300	350092435	4130	4130	4130	4130	0
15	20230913	193200	350092435	4130	4130	4130	4130	0
16	20230913	193100	350092435	4130	4130	4130	4130	0
17	20230913	193000	350092435	4130	4130	4130	4130	0
18	20230913	192900	350092435	4130	4130	4130	4130	0
19	20230913	192800	350092435	4130	4130	4130	4130	0
20	20230913	192700	350092435	4130	4130	4130	4130	0
21	20230913	192600	350092435	4130	4130	4130	4130	0
22	20230913	192500	350092435	4130	4130	4130	4130	0
23	20230913	192400	350092435	4130	4130	4130	4130	0
24	20230913	192300	350092435	4130	4130	4130	4130	0
25	20230913	192200	350092435	4130	4130	4130	4130	0
26	20230913	192100	350092435	4130	4130	4130	4130	0
27	20230913	192000	350092435	4130	4130	4130	4130	0
28	20230913	191900	350092435	4130	4130	4130	4130	0
29	20230913	191800	350092435	4130	4130	4130	4130	0
30	20230913	191700	350092435	4130	4130	4130	4130	0
31	20230913	191600	350092435	4130	4130	4130	4130	0
32	20230913	191500	350092435	4130	4130	4130	4130	268
33	20230913	191400	350092435	4130	4130	4130	4130	0
34	20230913	191300	350092435	4130	4130	4130	4130	0
35	20230913	191200	350092435	4130	4130	4130	4130	0
36	20230913	191100	350092435	4130	4130	4130	4130	0
37	20230913	191000	350092435	4130	4130	4130	4130	0
38	20230913	190900	350092435	4130	4130	4130	4130	0
39	20230913	190800	350092435	4130	4130	4130	4130	0
40	20230913	190700	350092435	4130	4130	4130	4130	0
41	20230913	190600	350092435	4130	4130	4130	4130	0
42	20230913	190500	350092435	4130	4130	4130	4130	0
43	20230913	190400	350092435	4130	4130	4130	4130	0
44	20230913	190300	350092435	4130	4130	4130	4130	0
45	20230913	190200	350092435	4130	4130	4130	4130	0
46	20230913	190100	350092435	4130	4130	4130	4130	0
47	20230913	190000	350092435	4130	4130	4130	4130	0
48	20230913	185900	350092435	4130	4130	4130	4130	0
49	20230913	185800	350092435	4130	4130	4130	4130	0
50	20230913	185700	350092435	4130	4130	4130	4130	0
51	20230913	185600	350092435	4130	4130	4130	4130	0
52	20230913	185500	350092435	4130	4130	4130	4130	0
53	20230913	185400	350092435	4130	4130	4130	4130	0
54	20230913	185300	350092435	4130	4130	4130	4130	0
55	20230913	185200	350092435	4130	4130	4130	4130	0
56	20230913	185100	350092435	4130	4130	4130	4130	0
57	20230913	185000	350092435	4130	4130	4130	4130	0
58	20230913	184900	350092435	4130	4130	4130	4130	0
59	20230913	184800	350092435	4130	4130	4130	4130	0
60	20230913	184700	350092435	4130	4130	4130	4130	0
61	20230913	184600	350092435	4130	4130	4130	4130	0
62	20230913	184500	350092435	4130	4130	4130	4130	268
63	20230913	184400	350092435	4130	4130	4130	4130	0
64	20230913	184300	350092435	4130	4130	4130	4130	0
65	20230913	184200	350092435	4130	4130	4130	4130	0
66	20230913	184100	350092435	4130	4130	4130	4130	0
67	20230913	184000	350092435	4130	4130	4130	4130	0
68	20230913	183900	350092435	4130	4130	4130	4130	0
69	20230913	183800	350092435	4130	4130	4130	4130	0
70	20230913	183700	350092435	4130	4130	4130	4130	0
71	20230913	183600	350092435	4130	4130	4130	4130	0
72	20230913	183500	350092435	4130	4130	4130	4130	0
73	20230913	183400	350092435	4130	4130	4130	4130	0
74	20230913	183300	350092435	4130	4130	4130	4130	0
75	20230913	183200	350092435	4130	4130	4130	4130	0
76	20230913	183100	350092435	4130	4130	4130	4130	0
77	20230913	183000	350092435	4130	4130	4130	4130	0
78	20230913	182900	350092435	4130	4130	4130	4130	0
79	20230913	182800	350092435	4130	4130	4130	4130	0
80	20230913	182700	350092435	4130	4130	4130	4130	0
81	20230913	182600	350092435	4130	4130	4130	4130	0
82	20230913	182500	350092435	4130	4130	4130	4130	0
83	20230913	182400	350092435	4130	4130	4130	4130	0
84	20230913	182300	350092435	4130	4130	4130	4130	0
85	20230913	182200	350092435	4130	4130	4130	4130	0
86	20230913	182100	350092435	4130	4130	4130	4130	0
87	20230913	182000	350092435	4130	4130	4130	4130	0
88	20230913	181900	350092435	4130	4130	4130	4130	0
89	20230913	181800	350092435	4130	4130	4130	4130	0
90	20230913	181700	350092435	4130	4130	4130	4130	0
91	20230913	181600	350092435	4130	4130	4130	4130	0
92	20230913	181500	350092435	4130	4130	4130	4130	268
93	20230913	181400	350092435	4130	4130	4130	4130	0
94	20230913	181300	350092435	4130	4130	4130	4130	0
95	20230913	181200	350092435	4130	4130	4130	4130	0
96	20230913	181100	350092435	4130	4130	4130	4130	0
97	20230913	181000	350092435	4130	4130	4130	4130	0
98	20230913	180900	350092435	4130	4130	4130	4130	0
99	20230913	180800	350092435	4130	4130	4130	4130	0
100	20230913	180700	350092435	4130	4130	4130	4130	0
101	20230913	180600	350092435	4130	4130	4130	4130	0
102	20230913	180500	350092435	4130	4130	4130	4130	0
103	20230913	180400	350092435	4130	4130	4130	4130	0
104	20230913	180300	350092435	4130	4130	4130	4130	0
105	20230913	180200	350092435	4130	4130	4130	4130	0
106	20230913	180100	350092435	4130	4130	4130	4130	0
107	20230913	180000	350092435	4130	4130	4130	4130	0
108	20230913	175900	350092435	4130	4130	4130	4130	0
109	20230913	175800	350092435	4130	4130	4130	4130	0
110	20230913	175700	350092435	4130	4130	4130	4130	0
111	20230913	175600	350092435	4130	4130	4130	4130	0
112	20230913	175500	350092435	4130	4130	4130	4130	0
113	20230913	175400	350092435	4130	4130	4130	4130	0
114	20230913	175300	350092435	4130	4130	4130	4130	0
115	20230913	175200	350092435	4130	4130	4130	4130	0
116	20230913	175100	350092435	4130	4130	4130	4130	0
117	20230913	175000	350092435	4130	4130	4130	4130	0
118	20230913	174900	350092435	4130	4130	4130	4130	0
119	20230913	174800	350092435	4130	4130	4130	4130	0
120	20230913	174700	350092435	4130	4130	4130	4130	0
121	20230913	174600	350092435	4130	4130	4130	4130	0
122	20230913	174500	350092435	4130	4130	4130	4130	268
123	20230913	174400	350092435	4130	4130	4130	4130	0
124	20230913	174300	350092435	4130	4130	4130	4130	0
125	20230913	174200	350092435	4130	4130	4130	4130	0
126	20230913	174100	350092435	4130	4130	4130	4130	0
127	20230913	174000	350092435	4130	4130	4130	4130	0
128	20230913	173900	350092435	4130	4130	4130	4130	0
129	20230913	173800	350092435	4130	4130	4130	4130	0
130	20230913	173700	350092435	4130	4130	4130	4130	0
131	20230913	173600	350092435	4130	4130	4130	4130	0
132	20230913	173500	350092435	4130	4130	4130	4130	0
133	20230913	173400	350092435	4130	4130	4130	4130	0
134	20230913	173300	350092435	4130	4130	4130	4130	0
135	20230913	173200	350092435	4130	4130	4130	4130	0
136	20230913	173100	350092435	4130	4130	4130	4130	0
137	20230913	173000	350092435	4130	4130	4130	4130	0
138	20230913	172900	350092435	4130	4130	4130	4130	0
139	20230913	172800	350092435	4130	4130	4130	4130	0
140	20230913	172700	350092435	4130	4130	4130	4130	0
141	20230913	172600	350092435	4130	4130	4130	4130	0
142	20230913	172500	350092435	4130	4130	4130	4130	0
143	20230913	172400	350092435	4130	4130	4130	4130	0
144	20230913	172300	350092435	4130	4130	4130	4130	0
145	20230913	172200	350092435	4130	4130	4130	4130	0
146	20230913	172100	350092435	4130	4130	4130	4130	0
147	20230913	172000	350092435	4130	4130	4130	4130	0
148	20230913	171900	350092435	4130	4130	4130	4130	0
149	20230913	171800	350092435	4130	4130	4130	4130	0
150	20230913	171700	350092435	4130	4130	4130	4130	0
151	20230913	171600	350092435	4130	4130	4130	4130	0
152	20230913	171500	350092435	4130	4130	4130	4130	268
153	20230913	171400	350092435	4130	4130	4130	4130	0
154	20230913	171300	350092435	4130	4130	4130	4130	0
155	20230913	171200	350092435	4130	4130	4130	4130	0
156	20230913	171100	350092435	4130	4130	4130	4130	0
157	20230913	171000	350092435	4130	4130	4130	4130	0
158	20230913	170900	350092435	4130	4130	4130	4130	0
159	20230913	170800	350092435	4130	4130	4130	4130	0
160	20230913	170700	350092435	4130	4130	4130	4130	0
161	20230913	170600	350092435	4130	4130	4130	4130	0
162	20230913	170500	350092435	4130	4130	4130	4130	0
163	20230913	170400	350092435	4130	4130	4130	4130	0
164	20230913	170300	350092435	4130	4130	4130	4130	0
165	20230913	170200	350092435	4130	4130	4130	4130	0
166	20230913	170100	350092435	4130	4130	4130	4130	0
167	20230913	170000	350092435	4130	4130	4130	4130	0
168	20230913	165900	350092435	4130	4130	4130	4130	0
169	20230913	165800	350092435	4130	4130	4130	4130	0
170	20230913	165700	350092435	4130	4130	4130	4130	0
171	20230913	165600	350092435	4130	4130	4130	4130	0
172	20230913	165500	350092435	4130	4130	4130	4130	0
173	20230913	165400	350092435	4130	4130	4130	4130	0
174	20230913	165300	350092435	4130	4130	4130	4130	0
175	20230913	165200	350092435	4130	4130	4130	4130	0
176	20230913	165100	350092435	4130	4130	4130	4130	0
177	20230913	165000	350092435	4130	4130	4130	4130	0
178	20230913	164900	350092435	4130	4130	4130	4130	0
179	20230913	164800	350092435	4130	4130	4130	4130	0
180	20230913	164700	350092435	4130	4130	4130	4130	0
181	20230913	164600	350092435	4130	4130	4130	4130	0
182	20230913	164500	350092435	4130	4130	4130	4130	268
183	20230913	164400	350092435	4130	4130	4130	4130	0
184	20230913	164300	350092435	4130	4130	4130	4130	0
185	20230913	164200	350092435	4130	4130	4130	4130	0
186	20230913	164100	350092435	4130	4130	4130	4130	0
187	20230913	164000	350092435	4130	4130	4130	4130	0
188	20230913	163900	350092435	4130	4130	4130	4130	0
189	20230913	163800	350092435	4130	4130	4130	4130	0
190	20230913	163700	350092435	4130	4130	4130	4130	0
191	20230913	163600	350092435	4130	4130	4130	4130	0
192	20230913	163500	350092435	4130	4130	4130	4130	0
193	20230913	163400	350092435	4130	4130	4130	4130	0
194	20230913	163300	350092435	4130	4130	4130	4130	0
195	20230913	163200	350092435	4130	4130	4130	4130	0
196	20230913	163100	350092435	4130	4130	4130	4130	0
197	20230913	163000	350092435	4130	4130	4130	4130	0
198	20230913	162900	350092435	4130	4130	4130	4130	0
199	20230913	162800	350092435	4130	4130	4130	4130	0
200	20230913	162700	350092435	4130	4130	4130	4130	0
201	20230913	162600	350092435	4130	4130	4130	4130	0
202	20230913	162500	350092435	4130	4130	4130	4130	0
203	20230913	162400	350092435	4130	4130	4130	4130	0
204	20230913	162300	350092435	4130	4130	4130	4130	0
205	20230913	162200	350092435	4130	4130	4130	4130	0
206	20230913	162100	350092435	4130	4130	4130	4130	0
207	20230913	162000	350092435	4130	4130	4130	4130	0
208	20230913	161900	350092435	4130	4130	4130	4130	0
209	20230913	161800	350092435	4130	4130	4130	4130	0
210	20230913	161700	350092435	4130	4130	4130	4130	0
211	20230913	161600	350092435	4130	4130	4130	4130	0
212	20230913	161500	350092435	4130	4130	4130	4130	268
213	20230913	161400	350092435	4130	4130	4130	4130	0
214	20230913	161300	350092435	4130	4130	4130	4130	0
215	20230913	161200	350092435	4130	4130	4130	4130	0
216	20230913	161100	350092435	4130	4130	4130	4130	0
217	20230913	161000	350092435	4130	4130	4130	4130	0
218	20230913	160900	350092435	4130	4130	4130	4130	0
219	20230913	160800	350092435	4130	4130	4130	4130	0
220	20230913	160700	350092435	4130	4130	4130	4130	0
221	20230913	160600	350092435	4130	4130	4130	4130	0
222	20230913	160500	350092435	4130	4130	4130	4130	0
223	20230913	160400	350092435	4130	4130	4130	4130	0
224	20230913	160300	350092435	4130	4130	4130	4130	0
225	20230913	160200	350092435	4130	4130	4130	4130	0
226	20230913	160100	350092435	4130	4130	4130	4130	0
227	20230913	160000	350092435	4130	4130	4130	4130	0
228	20230913	155900	350092435	4130	4130	4130	4130	0
229	20230913	155800	350092435	4130	4130	4130	4130	0
230	20230913	155700	350092435	4130	4130	4130	4130	0
231	20230913	155600	350092435	4130	4130	4130	4130	0
232	20230913	155500	350092435	4130	4130	4130	4130	0
233	20230913	155400	350092435	4130	4130	4130	4130	0
234	20230913	155300	350092435	4130	4130	4130	4130	0
235	20230913	155200	350092435	4130	4130	4130	4130	0
236	20230913	155100	350092435	4130	4130	4130	4130	0
237	20230913	155000	350092435	4130	4130	4130	4130	0
238	20230913	154900	350092435	4130	4130	4130	4130	0
239	20230913	154800	350092435	4130	4130	4130	4130	0
240	20230913	154700	350092435	4130	4130	4130	4130	0
241	20230913	154600	350092435	4130	4130	4130	4130	0
242	20230913	154500	350092435	4130	4130	4130	4130	268
243	20230913	154400	350092435	4130	4130	4130	4130	0
244	20230913	154300	350092435	4130	4130	4130	4130	0
245	20230913	154200	350092435	4130	4130	4130	4130	0
246	20230913	154100	350092435	4130	4130	4130	4130	0
247	20230913	154000	350092435	4130	4130	4130	4130	0
248	20230913	153900	350092435	4130	4130	4130	4130	0
249	20230913	153800	350092435	4130	4130	4130	4130	0
250	20230913	153700	350092435	4130	4130	4130	4130	0
251	20230913	153600	350092435	4130	4130	4130	4130	0
252	20230913	153500	350092435	4130	4130	4130	4130	0
253	20230913	153400	350092435	4130	4130	4130	4130	0
254	20230913	153300	350092435	4130	4130	4130	4130	0
255	20230913	153200	350092435	4130	4130	4130	4130	0
256	20230913	153100	350092435	4130	4130	4130	4130	0
257	20230913	153000	350092435	4130	4130	4130	4130	268
258	20230913	152900	348985595	4140	4140	4140	4140	0
259	20230913	152800	348985595	4140	4140	4140	4140	0
260	20230913	152700	348985595	4140	4140	4140	4140	0
261	20230913	152600	348985595	4140	4140	4140	4140	0
262	20230913	152500	348985595	4140	4140	4140	4140	0
263	20230913	152400	348985595	4140	4140	4140	4140	0
264	20230913	152300	348985595	4140	4140	4140	4140	0
265	20230913	152200	348985595	4140	4140	4140	4140	0
266	20230913	152100	348985595	4140	4140	4140	4140	0
267	20230913	152000	348985595	4140	4140	4140	4140	0
268	20230913	151900	348985595	4140	4140	4140	4135	11
269	20230913	151800	348940060	4140	4140	4140	4140	6
270	20230913	151700	348915220	4140	4140	4140	4140	0
271	20230913	151600	348915220	4140	4140	4140	4135	18
272	20230913	151500	348840710	4140	4140	4140	4140	6
273	20230913	151400	348815870	4135	4135	4135	4135	1
274	20230913	151300	348811735	4140	4135	4140	4135	5
275	20230913	151200	348791050	4140	4140	4140	4140	4
276	20230913	151100	348774490	4140	4140	4140	4140	1
277	20230913	151000	348770350	4140	4140	4140	4140	2
278	20230913	150900	348762070	4140	4140	4140	4140	10
279	20230913	150800	348720670	4140	4140	4140	4140	0
280	20230913	150700	348720670	4140	4135	4140	4135	3
281	20230913	150600	348708255	4135	4135	4135	4135	0
282	20230913	150500	348708255	4135	4135	4135	4135	5
283	20230913	150400	348687580	4140	4140	4140	4140	0
284	20230913	150300	348687580	4140	4140	4140	4140	0
285	20230913	150200	348687580	4140	4140	4140	4140	0
286	20230913	150100	348687580	4140	4140	4140	4140	2
287	20230913	150000	348679300	4140	4140	4140	4140	0
288	20230913	145900	348679300	4140	4140	4140	4140	0
289	20230913	145800	348679300	4140	4140	4140	4140	0
290	20230913	145700	348679300	4140	4140	4140	4140	0
291	20230913	145600	348679300	4140	4140	4140	4140	0
292	20230913	145500	348679300	4140	4140	4140	4140	0
293	20230913	145400	348679300	4140	4140	4140	4140	0
294	20230913	145300	348679300	4140	4140	4140	4140	0
295	20230913	145200	348679300	4140	4140	4140	4140	1
296	20230913	145100	348675160	4120	4120	4120	4120	0
297	20230913	145000	348675160	4120	4120	4120	4120	0
298	20230913	144900	348675160	4120	4130	4130	4120	20
299	20230913	144800	348592680	4135	4135	4135	4135	2
300	20230913	144700	348584410	4140	4140	4140	4140	0
301	20230913	144600	348584410	4140	4140	4140	4140	0
302	20230913	144500	348584410	4140	4140	4140	4140	5
303	20230913	144400	348563710	4130	4130	4130	4130	0
304	20230913	144300	348563710	4130	4135	4135	4130	23
305	20230913	144200	348468710	4135	4135	4135	4135	0
306	20230913	144100	348468710	4135	4135	4135	4135	0
307	20230913	144000	348468710	4135	4135	4135	4135	3
308	20230913	143900	348456305	4135	4135	4135	4135	0
309	20230913	143800	348456305	4135	4135	4135	4135	0
310	20230913	143700	348456305	4135	4135	4135	4135	16
311	20230913	143600	348390145	4140	4140	4140	4140	0
312	20230913	143500	348390145	4140	4140	4140	4140	0
313	20230913	143400	348390145	4140	4140	4140	4140	0
314	20230913	143300	348390145	4140	4135	4140	4135	54
315	20230913	143200	348166765	4135	4135	4135	4135	16
316	20230913	143100	348100605	4140	4140	4140	4140	0
317	20230913	143000	348100605	4140	4140	4140	4140	0
318	20230913	142900	348100605	4140	4135	4140	4130	70
319	20230913	142800	347810980	4140	4140	4140	4140	0
320	20230913	142700	347810980	4140	4140	4140	4140	3
321	20230913	142600	347798560	4140	4140	4140	4140	72
322	20230913	142500	347500480	4140	4140	4140	4140	426
323	20230913	142400	345736840	4140	4140	4140	4140	103
324	20230913	142300	345310420	4135	4115	4135	4115	3605
325	20230913	142200	330455700	4110	4110	4110	4110	20
326	20230913	142100	330373500	4110	4105	4110	4105	3
327	20230913	142000	330361180	4105	4105	4105	4105	3
328	20230913	141900	330348865	4110	4110	4110	4110	0
329	20230913	141800	330348865	4110	4110	4110	4110	1
330	20230913	141700	330344755	4110	4110	4110	4110	1
331	20230913	141600	330340645	4110	4110	4110	4110	1
332	20230913	141500	330336535	4115	4115	4115	4115	1
333	20230913	141400	330332420	4115	4115	4115	4115	0
334	20230913	141300	330332420	4115	4115	4115	4115	0
335	20230913	141200	330332420	4115	4115	4115	4115	0
336	20230913	141100	330332420	4115	4115	4115	4115	1
337	20230913	141000	330328305	4105	4105	4105	4105	0
338	20230913	140900	330328305	4105	4105	4105	4105	0
339	20230913	140800	330328305	4105	4105	4105	4105	0
340	20230913	140700	330328305	4105	4105	4105	4105	0
341	20230913	140600	330328305	4105	4105	4105	4105	1018
342	20230913	140500	326149415	4100	4100	4100	4100	2183
343	20230913	140400	317199115	4095	4095	4095	4095	0
344	20230913	140300	317199115	4095	4095	4095	4095	0
345	20230913	140200	317199115	4095	4095	4095	4095	0
346	20230913	140100	317199115	4095	4095	4095	4095	0
347	20230913	140000	317199115	4095	4095	4095	4095	0
348	20230913	135900	317199115	4095	4095	4095	4095	0
349	20230913	135800	317199115	4095	4095	4095	4095	12
350	20230913	135700	317149975	4095	4095	4095	4095	0
351	20230913	135600	317149975	4095	4095	4095	4095	1
352	20230913	135500	317145880	4100	4100	4100	4100	117
353	20230913	135400	316666180	4100	4100	4100	4100	0
354	20230913	135300	316666180	4100	4100	4100	4100	0
355	20230913	135200	316666180	4100	4100	4100	4100	1
356	20230913	135100	316662080	4100	4100	4100	4100	0
357	20230913	135000	316662080	4100	4100	4100	4100	0
358	20230913	134900	316662080	4100	4100	4100	4100	0
359	20230913	134800	316662080	4100	4100	4100	4100	0
360	20230913	134700	316662080	4100	4100	4100	4100	142
361	20230913	134600	316079880	4105	4105	4105	4105	0
362	20230913	134500	316079880	4105	4105	4105	4105	12
363	20230913	134400	316030620	4100	4100	4100	4100	0
364	20230913	134300	316030620	4100	4100	4100	4100	0
365	20230913	134200	316030620	4100	4100	4100	4100	1
366	20230913	134100	316026520	4100	4100	4100	4100	0
367	20230913	134000	316026520	4100	4100	4100	4100	0
368	20230913	133900	316026520	4100	4100	4100	4100	0
369	20230913	133800	316026520	4100	4100	4100	4100	0
370	20230913	133700	316026520	4100	4105	4105	4100	2
371	20230913	133600	316018315	4105	4105	4105	4105	50
372	20230913	133500	315813065	4110	4110	4110	4110	0
373	20230913	133400	315813065	4110	4110	4110	4110	0
374	20230913	133300	315813065	4110	4110	4110	4110	0
375	20230913	133200	315813065	4110	4110	4110	4110	0
376	20230913	133100	315813065	4110	4110	4110	4110	0
377	20230913	133000	315813065	4110	4110	4110	4110	0
378	20230913	132900	315813065	4110	4110	4110	4110	0
379	20230913	132800	315813065	4110	4110	4110	4110	0
380	20230913	132700	315813065	4110	4110	4110	4110	12
381	20230913	132600	315763745	4105	4105	4105	4105	0
382	20230913	132500	315763745	4105	4105	4105	4105	0
383	20230913	132400	315763745	4105	4105	4105	4105	0
384	20230913	132300	315763745	4105	4100	4105	4095	18
385	20230913	132200	315689985	4100	4100	4100	4100	0
386	20230913	132100	315689985	4100	4100	4100	4100	124
387	20230913	132000	315181585	4100	4100	4100	4100	0
388	20230913	131900	315181585	4100	4100	4100	4100	0
389	20230913	131800	315181585	4100	4100	4100	4100	1
390	20230913	131700	315177485	4095	4095	4095	4095	0
391	20230913	131600	315177485	4095	4095	4095	4095	0
392	20230913	131500	315177485	4095	4095	4095	4095	0
393	20230913	131400	315177485	4095	4095	4095	4095	35
394	20230913	131300	315034160	4090	4090	4090	4090	0
395	20230913	131200	315034160	4090	4090	4090	4090	0
396	20230913	131100	315034160	4090	4090	4090	4090	0
397	20230913	131000	315034160	4090	4090	4090	4090	0
398	20230913	130900	315034160	4090	4090	4090	4090	0
399	20230913	130800	315034160	4090	4090	4090	4090	0
400	20230913	130700	315034160	4090	4090	4090	4090	0
401	20230913	130600	315034160	4090	4090	4090	4090	10
402	20230913	130500	314993260	4090	4090	4090	4090	0
403	20230913	130400	314993260	4090	4090	4090	4090	0
404	20230913	130300	314993260	4090	4090	4090	4090	0
405	20230913	130200	314993260	4090	4090	4090	4090	0
406	20230913	130100	314993260	4090	4090	4090	4090	0
407	20230913	130000	314993260	4090	4090	4090	4090	1057
408	20230913	125900	310670130	4085	4085	4085	4085	0
409	20230913	125800	310670130	4085	4095	4095	4085	4000
410	20230913	125700	294311875	4100	4100	4100	4100	0
411	20230913	125600	294311875	4100	4100	4100	4100	0
412	20230913	125500	294311875	4100	4100	4100	4100	0
413	20230913	125400	294311875	4100	4100	4100	4100	0
414	20230913	125300	294311875	4100	4100	4100	4100	0
415	20230913	125200	294311875	4100	4100	4100	4100	0
416	20230913	125100	294311875	4100	4100	4100	4100	0
417	20230913	125000	294311875	4100	4100	4100	4100	1
418	20230913	124900	294307775	4100	4110	4110	4095	3107
419	20230913	124800	281574185	4115	4115	4115	4115	3
420	20230913	124700	281561840	4120	4120	4120	4120	0
421	20230913	124600	281561840	4120	4120	4120	4120	0
422	20230913	124500	281561840	4120	4120	4120	4120	0
423	20230913	124400	281561840	4120	4120	4120	4120	1
424	20230913	124300	281557720	4120	4120	4120	4120	0
425	20230913	124200	281557720	4120	4120	4120	4120	0
426	20230913	124100	281557720	4120	4120	4120	4120	0
427	20230913	124000	281557720	4120	4120	4120	4120	0
428	20230913	123900	281557720	4120	4110	4120	4110	61
429	20230913	123800	281306825	4105	4100	4105	4100	72
430	20230913	123700	281011485	4090	4090	4090	4090	700
431	20230913	123600	278148485	4090	4090	4090	4090	50
432	20230913	123500	277943985	4100	4100	4100	4100	0
433	20230913	123400	277943985	4100	4100	4100	4100	0
434	20230913	123300	277943985	4100	4100	4100	4100	0
435	20230913	123200	277943985	4100	4100	4100	4100	0
436	20230913	123100	277943985	4100	4100	4100	4100	2
437	20230913	123000	277935785	4090	4095	4095	4090	47
438	20230913	122900	277743450	4100	4100	4100	4100	0
439	20230913	122800	277743450	4100	4100	4100	4100	3
440	20230913	122700	277731150	4100	4105	4105	4100	36
441	20230913	122600	277583535	4105	4105	4105	4105	28
442	20230913	122500	277468595	4110	4110	4110	4110	0
443	20230913	122400	277468595	4110	4110	4110	4110	1
444	20230913	122300	277464485	4110	4110	4110	4110	0
445	20230913	122200	277464485	4110	4110	4110	4110	0
446	20230913	122100	277464485	4110	4110	4110	4110	0
447	20230913	122000	277464485	4110	4110	4110	4110	0
448	20230913	121900	277464485	4110	4110	4110	4110	1
449	20230913	121800	277460375	4110	4110	4110	4110	0
450	20230913	121700	277460375	4110	4110	4110	4110	145
451	20230913	121600	276864425	4110	4110	4110	4110	0
452	20230913	121500	276864425	4110	4110	4110	4110	0
453	20230913	121400	276864425	4110	4110	4110	4110	500
454	20230913	121300	274809425	4100	4100	4100	4100	0
455	20230913	121200	274809425	4100	4100	4100	4100	0
456	20230913	121100	274809425	4100	4100	4100	4100	300
457	20230913	121000	273579425	4100	4100	4100	4100	1
458	20230913	120900	273575325	4095	4095	4095	4095	0
459	20230913	120800	273575325	4095	4095	4095	4095	0
460	20230913	120700	273575325	4095	4095	4095	4095	0
461	20230913	120600	273575325	4095	4095	4095	4095	0
462	20230913	120500	273575325	4095	4095	4095	4095	0
463	20230913	120400	273575325	4095	4095	4095	4095	0
464	20230913	120300	273575325	4095	4095	4095	4095	0
465	20230913	120200	273575325	4095	4095	4095	4095	1
466	20230913	120100	273571230	4105	4105	4105	4105	0
467	20230913	120000	273571230	4105	4105	4105	4105	0
468	20230913	115900	273571230	4105	4105	4105	4105	0
469	20230913	115800	273571230	4105	4105	4105	4105	0
470	20230913	115700	273571230	4105	4105	4105	4105	0
471	20230913	115600	273571230	4105	4095	4105	4095	4
472	20230913	115500	273554840	4095	4095	4095	4095	0
473	20230913	115400	273554840	4095	4095	4095	4095	0
474	20230913	115300	273554840	4095	4095	4095	4095	1
475	20230913	115200	273550745	4095	4095	4095	4095	0
476	20230913	115100	273550745	4095	4095	4095	4095	0
477	20230913	115000	273550745	4095	4095	4095	4095	0
478	20230913	114900	273550745	4095	4095	4095	4095	0
479	20230913	114800	273550745	4095	4095	4095	4095	0
480	20230913	114700	273550745	4095	4095	4095	4095	0
481	20230913	114600	273550745	4095	4095	4095	4095	0
482	20230913	114500	273550745	4095	4095	4095	4095	0
483	20230913	114400	273550745	4095	4095	4095	4095	0
484	20230913	114300	273550745	4095	4095	4095	4095	0
485	20230913	114200	273550745	4095	4095	4095	4095	0
486	20230913	114100	273550745	4095	4105	4105	4095	1000
487	20230913	114000	269454395	4115	4115	4115	4115	0
488	20230913	113900	269454395	4115	4115	4115	4115	0
489	20230913	113800	269454395	4115	4115	4115	4115	2
490	20230913	113700	269446165	4110	4105	4110	4105	19
491	20230913	113600	269368165	4105	4095	4105	4095	43
492	20230913	113500	269191800	4100	4095	4100	4095	64
493	20230913	113400	268929715	4095	4095	4095	4095	27
494	20230913	113300	268819150	4095	4095	4095	4095	179
495	20230913	113200	268086145	4095	4100	4100	4095	926
496	20230913	113100	264293680	4105	4105	4105	4105	0
497	20230913	113000	264293680	4105	4105	4105	4105	0
498	20230913	112900	264293680	4105	4105	4105	4105	0
499	20230913	112800	264293680	4105	4110	4110	4105	83
500	20230913	112700	263952960	4110	4110	4110	4110	0
501	20230913	112600	263952960	4110	4105	4110	4105	30
502	20230913	112500	263829800	4105	4105	4105	4105	28
503	20230913	112400	263714860	4110	4115	4115	4105	114
504	20230913	112300	263246310	4110	4095	4110	4095	481
505	20230913	112200	261273605	4100	4095	4100	4095	188
506	20230913	112100	260503065	4085	4085	4085	4085	28
507	20230913	112000	260388685	4075	4075	4075	4065	1148
508	20230913	111900	255712485	4080	4095	4095	4080	382
509	20230913	111800	254149970	4090	4105	4105	4090	1001
510	20230913	111700	250055850	4070	4070	4070	4070	0
511	20230913	111600	250055850	4070	4070	4070	4070	0
512	20230913	111500	250055850	4070	4085	4085	4070	1687
513	20230913	111400	243184410	4090	4090	4090	4090	0
514	20230913	111300	243184410	4090	4090	4090	4090	0
515	20230913	111200	243184410	4090	4090	4090	4090	15
516	20230913	111100	243123060	4095	4095	4095	4095	0
517	20230913	111000	243123060	4095	4095	4095	4095	0
518	20230913	110900	243123060	4095	4080	4095	4080	758
519	20230913	110800	240030375	4080	4080	4080	4080	20
520	20230913	110700	239948775	4065	4065	4065	4065	0
521	20230913	110600	239948775	4065	4065	4065	4065	0
522	20230913	110500	239948775	4065	4065	4065	4065	0
523	20230913	110400	239948775	4065	4060	4065	4060	1281
524	20230913	110300	234744950	4060	4060	4060	4060	0
525	20230913	110200	234744950	4060	4060	4060	4060	11
526	20230913	110100	234700290	4060	4060	4060	4060	2300
527	20230913	110000	225362290	4065	4065	4065	4065	21
528	20230913	105900	225276925	4065	4065	4065	4065	1478
529	20230913	105800	219268855	4070	4070	4070	4070	346
530	20230913	105700	217860635	4070	4070	4070	4070	0
531	20230913	105600	217860635	4070	4070	4070	4070	0
532	20230913	105500	217860635	4070	4070	4070	4070	0
533	20230913	105400	217860635	4070	4070	4070	4070	0
534	20230913	105300	217860635	4070	4070	4070	4070	0
535	20230913	105200	217860635	4070	4070	4070	4070	0
536	20230913	105100	217860635	4070	4070	4070	4070	0
537	20230913	105000	217860635	4070	4070	4070	4070	871
538	20230913	104900	214315665	4075	4070	4075	4070	993
539	20230913	104800	210271385	4070	4065	4075	4065	479
540	20230913	104700	208322375	4065	4070	4075	4065	700
541	20230913	104600	205475860	4055	4055	4055	4055	0
542	20230913	104500	205475860	4055	4075	4075	4055	4897
543	20230913	104400	185593070	4075	4080	4080	4075	136
544	20230913	104300	185038865	4080	4080	4080	4080	1224
545	20230913	104200	180044945	4085	4085	4085	4085	0
546	20230913	104100	180044945	4085	4080	4085	4080	2591
547	20230913	104000	169468560	4080	4080	4080	4075	451
548	20230913	103900	167628585	4105	4105	4105	4105	0
549	20230913	103800	167628585	4105	4105	4105	4105	0
550	20230913	103700	167628585	4105	4095	4105	4085	4680
551	20230913	103600	148497345	4100	4100	4100	4095	1069
552	20230913	103500	144119770	4100	4110	4125	4100	2739
553	20230913	103400	132889560	4125	4110	4125	4110	1002
554	20230913	103300	128771325	4110	4130	4130	4100	2107
555	20230913	103200	120113080	4110	4125	4125	4105	2837
556	20230913	103100	108460170	4130	4130	4130	4130	0
557	20230913	103000	108460170	4130	4130	4130	4130	0
558	20230913	102900	108460170	4130	4130	4130	4130	0
559	20230913	102800	108460170	4130	4130	4130	4130	1
560	20230913	102700	108456040	4130	4120	4130	4120	102
561	20230913	102600	108035760	4115	4115	4115	4115	1
562	20230913	102500	108031645	4120	4120	4120	4120	0
563	20230913	102400	108031645	4120	4120	4120	4120	51
564	20230913	102300	107821525	4120	4125	4130	4115	1010
565	20230913	102200	103665320	4115	4115	4115	4115	0
566	20230913	102100	103665320	4115	4130	4130	4115	2072
567	20230913	102000	95128585	4130	4130	4130	4130	19
568	20230913	101900	95050115	4135	4135	4135	4135	0
569	20230913	101800	95050115	4135	4135	4135	4135	1
570	20230913	101700	95045980	4135	4135	4135	4135	80
571	20230913	101600	94715180	4135	4135	4135	4135	0
572	20230913	101500	94715180	4135	4135	4135	4135	0
573	20230913	101400	94715180	4135	4135	4135	4135	0
574	20230913	101300	94715180	4135	4135	4135	4135	30
575	20230913	101200	94591130	4140	4135	4140	4135	15
576	20230913	101100	94529080	4130	4130	4130	4130	5
577	20230913	101000	94508430	4125	4135	4135	4125	1480
578	20230913	100900	88400725	4135	4135	4135	4135	0
579	20230913	100800	88400725	4135	4135	4135	4135	15
580	20230913	100700	88338700	4140	4140	4140	4140	2
581	20230913	100600	88330420	4135	4130	4135	4130	49
582	20230913	100500	88127890	4125	4120	4125	4120	75
583	20230913	100400	87818790	4125	4130	4130	4125	294
584	20230913	100300	86605750	4135	4135	4140	4135	155
585	20230913	100200	85964730	4135	4130	4135	4125	113
586	20230913	100100	85497780	4125	4125	4125	4125	56
587	20230913	100000	85266780	4125	4120	4130	4120	294
588	20230913	095900	84053985	4130	4135	4135	4125	64
589	20230913	095800	83789865	4125	4125	4125	4125	2
590	20230913	095700	83781615	4150	4125	4150	4120	123
591	20230913	095600	83272760	4120	4130	4130	4120	595
592	20230913	095500	80820860	4135	4130	4135	4130	24
593	20230913	095400	80721720	4130	4125	4130	4120	5156
594	20230913	095300	59428785	4125	4130	4130	4120	139
595	20230913	095200	58855050	4125	4130	4130	4120	813
596	20230913	095100	55499355	4130	4120	4130	4120	476
597	20230913	095000	53538205	4120	4120	4130	4120	7
598	20230913	094900	53509350	4120	4120	4120	4120	5
599	20230913	094800	53488750	4120	4120	4120	4120	0
600	20230913	094700	53488750	4120	4120	4120	4120	0
601	20230913	094600	53488750	4120	4125	4125	4115	322
602	20230913	094500	52161880	4130	4130	4130	4115	156
603	20230913	094400	51518860	4125	4130	4130	4125	106
604	20230913	094300	51081445	4125	4120	4125	4115	352
605	20230913	094200	49630755	4125	4120	4125	4120	51
606	20230913	094100	49420630	4120	4120	4120	4120	0
607	20230913	094000	49420630	4120	4120	4120	4120	1
608	20230913	093900	49416510	4125	4125	4125	4115	39
609	20230913	093800	49255705	4125	4115	4125	4115	19
610	20230913	093700	49177440	4115	4115	4115	4115	20
611	20230913	093600	49095140	4130	4115	4130	4115	106
612	20230913	093500	48657460	4110	4110	4115	4110	160
613	20230913	093400	47999850	4110	4105	4110	4105	6
614	20230913	093300	47975210	4105	4105	4110	4105	51
615	20230913	093200	47765760	4105	4110	4110	4105	42
616	20230913	093100	47593340	4110	4125	4125	4110	182
617	20230913	093000	46842760	4125	4115	4130	4115	78
618	20230913	092900	46521105	4110	4110	4110	4110	1
619	20230913	092800	46516995	4105	4105	4105	4105	0
620	20230913	092700	46516995	4105	4105	4105	4105	6
621	20230913	092600	46492365	4100	4115	4115	4100	504
622	20230913	092500	44425900	4100	4110	4110	4100	3585
623	20230913	092400	29721570	4100	4110	4110	4090	1809
624	20230913	092300	22302470	4090	4090	4090	4090	441
625	20230913	092200	20498780	4100	4120	4120	4100	508
626	20230913	092100	18412340	4130	4130	4130	4130	0
627	20230913	092000	18412340	4130	4130	4130	4130	1
628	20230913	091900	18408210	4125	4125	4125	4125	1002
629	20230913	091800	14274960	4120	4120	4120	4120	1
630	20230913	091700	14270840	4125	4125	4125	4125	8
631	20230913	091600	14237840	4130	4120	4130	4120	2
632	20230913	091500	14229590	4130	4150	4150	4130	1298
633	20230913	091400	8865625	4150	4150	4150	4150	71
634	20230913	091300	8570975	4155	4160	4160	4155	1022
635	20230913	091200	4324520	4165	4165	4170	4165	8
636	20230913	091100	4291190	4165	4175	4175	4165	67
637	20230913	091000	4011980	4165	4165	4165	4165	0
638	20230913	090900	4011980	4165	4165	4165	4165	1
639	20230913	090800	4007815	4180	4165	4180	4165	2
640	20230913	090700	3999470	4180	4180	4180	4165	107
641	20230913	090600	3553785	4165	4165	4165	4165	1
642	20230913	090500	3549620	4175	4175	4175	4175	22
643	20230913	090400	3457770	4165	4175	4180	4165	77
644	20230913	090300	3136315	4180	4175	4185	4175	461
645	20230913	090200	1209350	4155	4165	4175	4155	38
646	20230913	090100	1050915	4165	4165	4170	4165	16
647	20230913	090000	984255	4160	4155	4160	4150	237