KissMeData/289010/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	202600	238059335	4120	4120	4120	4120	431
3	20230914	202500	238059335	4120	4120	4120	4120	0
4	20230914	202400	238059335	4120	4120	4120	4120	0
5	20230914	202300	238059335	4120	4120	4120	4120	0
6	20230914	202200	238059335	4120	4120	4120	4120	0
7	20230914	202100	238059335	4120	4120	4120	4120	0
8	20230914	202000	238059335	4120	4120	4120	4120	0
9	20230914	201900	238059335	4120	4120	4120	4120	0
10	20230914	201800	238059335	4120	4120	4120	4120	0
11	20230914	201700	238059335	4120	4120	4120	4120	0
12	20230914	201600	238059335	4120	4120	4120	4120	0
13	20230914	201500	238059335	4120	4120	4120	4120	0
14	20230914	201400	238059335	4120	4120	4120	4120	0
15	20230914	201300	238059335	4120	4120	4120	4120	0
16	20230914	201200	238059335	4120	4120	4120	4120	0
17	20230914	201100	238059335	4120	4120	4120	4120	0
18	20230914	201000	238059335	4120	4120	4120	4120	0
19	20230914	200900	238059335	4120	4120	4120	4120	0
20	20230914	200800	238059335	4120	4120	4120	4120	0
21	20230914	200700	238059335	4120	4120	4120	4120	0
22	20230914	200600	238059335	4120	4120	4120	4120	0
23	20230914	200500	238059335	4120	4120	4120	4120	0
24	20230914	200400	238059335	4120	4120	4120	4120	0
25	20230914	200300	238059335	4120	4120	4120	4120	0
26	20230914	200200	238059335	4120	4120	4120	4120	0
27	20230914	200100	238059335	4120	4120	4120	4120	0
28	20230914	200000	238059335	4120	4120	4120	4120	0
29	20230914	195900	238059335	4120	4120	4120	4120	0
30	20230914	195800	238059335	4120	4120	4120	4120	0
31	20230914	195700	238059335	4120	4120	4120	4120	0
32	20230914	195600	238059335	4120	4120	4120	4120	431
33	20230914	195500	238059335	4120	4120	4120	4120	0
34	20230914	195400	238059335	4120	4120	4120	4120	0
35	20230914	195300	238059335	4120	4120	4120	4120	0
36	20230914	195200	238059335	4120	4120	4120	4120	0
37	20230914	195100	238059335	4120	4120	4120	4120	0
38	20230914	195000	238059335	4120	4120	4120	4120	0
39	20230914	194900	238059335	4120	4120	4120	4120	0
40	20230914	194800	238059335	4120	4120	4120	4120	0
41	20230914	194700	238059335	4120	4120	4120	4120	0
42	20230914	194600	238059335	4120	4120	4120	4120	0
43	20230914	194500	238059335	4120	4120	4120	4120	0
44	20230914	194400	238059335	4120	4120	4120	4120	0
45	20230914	194300	238059335	4120	4120	4120	4120	0
46	20230914	194200	238059335	4120	4120	4120	4120	0
47	20230914	194100	238059335	4120	4120	4120	4120	0
48	20230914	194000	238059335	4120	4120	4120	4120	0
49	20230914	193900	238059335	4120	4120	4120	4120	0
50	20230914	193800	238059335	4120	4120	4120	4120	0
51	20230914	193700	238059335	4120	4120	4120	4120	0
52	20230914	193600	238059335	4120	4120	4120	4120	0
53	20230914	193500	238059335	4120	4120	4120	4120	0
54	20230914	193400	238059335	4120	4120	4120	4120	0
55	20230914	193300	238059335	4120	4120	4120	4120	0
56	20230914	193200	238059335	4120	4120	4120	4120	0
57	20230914	193100	238059335	4120	4120	4120	4120	0
58	20230914	193000	238059335	4120	4120	4120	4120	0
59	20230914	192900	238059335	4120	4120	4120	4120	0
60	20230914	192800	238059335	4120	4120	4120	4120	0
61	20230914	192700	238059335	4120	4120	4120	4120	0
62	20230914	192600	238059335	4120	4120	4120	4120	431
63	20230914	192500	238059335	4120	4120	4120	4120	0
64	20230914	192400	238059335	4120	4120	4120	4120	0
65	20230914	192300	238059335	4120	4120	4120	4120	0
66	20230914	192200	238059335	4120	4120	4120	4120	0
67	20230914	192100	238059335	4120	4120	4120	4120	0
68	20230914	192000	238059335	4120	4120	4120	4120	0
69	20230914	191900	238059335	4120	4120	4120	4120	0
70	20230914	191800	238059335	4120	4120	4120	4120	0
71	20230914	191700	238059335	4120	4120	4120	4120	0
72	20230914	191600	238059335	4120	4120	4120	4120	0
73	20230914	191500	238059335	4120	4120	4120	4120	0
74	20230914	191400	238059335	4120	4120	4120	4120	0
75	20230914	191300	238059335	4120	4120	4120	4120	0
76	20230914	191200	238059335	4120	4120	4120	4120	0
77	20230914	191100	238059335	4120	4120	4120	4120	0
78	20230914	191000	238059335	4120	4120	4120	4120	0
79	20230914	190900	238059335	4120	4120	4120	4120	0
80	20230914	190800	238059335	4120	4120	4120	4120	0
81	20230914	190700	238059335	4120	4120	4120	4120	0
82	20230914	190600	238059335	4120	4120	4120	4120	0
83	20230914	190500	238059335	4120	4120	4120	4120	0
84	20230914	190400	238059335	4120	4120	4120	4120	0
85	20230914	190300	238059335	4120	4120	4120	4120	0
86	20230914	190200	238059335	4120	4120	4120	4120	0
87	20230914	190100	238059335	4120	4120	4120	4120	0
88	20230914	190000	238059335	4120	4120	4120	4120	0
89	20230914	185900	238059335	4120	4120	4120	4120	0
90	20230914	185800	238059335	4120	4120	4120	4120	0
91	20230914	185700	238059335	4120	4120	4120	4120	0
92	20230914	185600	238059335	4120	4120	4120	4120	431
93	20230914	185500	238059335	4120	4120	4120	4120	0
94	20230914	185400	238059335	4120	4120	4120	4120	0
95	20230914	185300	238059335	4120	4120	4120	4120	0
96	20230914	185200	238059335	4120	4120	4120	4120	0
97	20230914	185100	238059335	4120	4120	4120	4120	0
98	20230914	185000	238059335	4120	4120	4120	4120	0
99	20230914	184900	238059335	4120	4120	4120	4120	0
100	20230914	184800	238059335	4120	4120	4120	4120	0
101	20230914	184700	238059335	4120	4120	4120	4120	0
102	20230914	184600	238059335	4120	4120	4120	4120	0
103	20230914	184500	238059335	4120	4120	4120	4120	0
104	20230914	184400	238059335	4120	4120	4120	4120	0
105	20230914	184300	238059335	4120	4120	4120	4120	0
106	20230914	184200	238059335	4120	4120	4120	4120	0
107	20230914	184100	238059335	4120	4120	4120	4120	0
108	20230914	184000	238059335	4120	4120	4120	4120	0
109	20230914	183900	238059335	4120	4120	4120	4120	0
110	20230914	183800	238059335	4120	4120	4120	4120	0
111	20230914	183700	238059335	4120	4120	4120	4120	0
112	20230914	183600	238059335	4120	4120	4120	4120	0
113	20230914	183500	238059335	4120	4120	4120	4120	0
114	20230914	183400	238059335	4120	4120	4120	4120	0
115	20230914	183300	238059335	4120	4120	4120	4120	0
116	20230914	183200	238059335	4120	4120	4120	4120	0
117	20230914	183100	238059335	4120	4120	4120	4120	0
118	20230914	183000	238059335	4120	4120	4120	4120	0
119	20230914	182900	238059335	4120	4120	4120	4120	0
120	20230914	182800	238059335	4120	4120	4120	4120	0
121	20230914	182700	238059335	4120	4120	4120	4120	0
122	20230914	182600	238059335	4120	4120	4120	4120	431
123	20230914	182500	238059335	4120	4120	4120	4120	0
124	20230914	182400	238059335	4120	4120	4120	4120	0
125	20230914	182300	238059335	4120	4120	4120	4120	0
126	20230914	182200	238059335	4120	4120	4120	4120	0
127	20230914	182100	238059335	4120	4120	4120	4120	0
128	20230914	182000	238059335	4120	4120	4120	4120	0
129	20230914	181900	238059335	4120	4120	4120	4120	0
130	20230914	181800	238059335	4120	4120	4120	4120	0
131	20230914	181700	238059335	4120	4120	4120	4120	0
132	20230914	181600	238059335	4120	4120	4120	4120	0
133	20230914	181500	238059335	4120	4120	4120	4120	0
134	20230914	181400	238059335	4120	4120	4120	4120	0
135	20230914	181300	238059335	4120	4120	4120	4120	0
136	20230914	181200	238059335	4120	4120	4120	4120	0
137	20230914	181100	238059335	4120	4120	4120	4120	0
138	20230914	181000	238059335	4120	4120	4120	4120	0
139	20230914	180900	238059335	4120	4120	4120	4120	0
140	20230914	180800	238059335	4120	4120	4120	4120	0
141	20230914	180700	238059335	4120	4120	4120	4120	0
142	20230914	180600	238059335	4120	4120	4120	4120	0
143	20230914	180500	238059335	4120	4120	4120	4120	0
144	20230914	180400	238059335	4120	4120	4120	4120	0
145	20230914	180300	238059335	4120	4120	4120	4120	0
146	20230914	180200	238059335	4120	4120	4120	4120	0
147	20230914	180100	238059335	4120	4120	4120	4120	0
148	20230914	180000	238059335	4120	4120	4120	4120	0
149	20230914	175900	238059335	4120	4120	4120	4120	0
150	20230914	175800	238059335	4120	4120	4120	4120	0
151	20230914	175700	238059335	4120	4120	4120	4120	0
152	20230914	175600	238059335	4120	4120	4120	4120	431
153	20230914	175500	238059335	4120	4120	4120	4120	0
154	20230914	175400	238059335	4120	4120	4120	4120	0
155	20230914	175300	238059335	4120	4120	4120	4120	0
156	20230914	175200	238059335	4120	4120	4120	4120	0
157	20230914	175100	238059335	4120	4120	4120	4120	0
158	20230914	175000	238059335	4120	4120	4120	4120	0
159	20230914	174900	238059335	4120	4120	4120	4120	0
160	20230914	174800	238059335	4120	4120	4120	4120	0
161	20230914	174700	238059335	4120	4120	4120	4120	0
162	20230914	174600	238059335	4120	4120	4120	4120	0
163	20230914	174500	238059335	4120	4120	4120	4120	0
164	20230914	174400	238059335	4120	4120	4120	4120	0
165	20230914	174300	238059335	4120	4120	4120	4120	0
166	20230914	174200	238059335	4120	4120	4120	4120	0
167	20230914	174100	238059335	4120	4120	4120	4120	0
168	20230914	174000	238059335	4120	4120	4120	4120	0
169	20230914	173900	238059335	4120	4120	4120	4120	0
170	20230914	173800	238059335	4120	4120	4120	4120	0
171	20230914	173700	238059335	4120	4120	4120	4120	0
172	20230914	173600	238059335	4120	4120	4120	4120	0
173	20230914	173500	238059335	4120	4120	4120	4120	0
174	20230914	173400	238059335	4120	4120	4120	4120	0
175	20230914	173300	238059335	4120	4120	4120	4120	0
176	20230914	173200	238059335	4120	4120	4120	4120	0
177	20230914	173100	238059335	4120	4120	4120	4120	0
178	20230914	173000	238059335	4120	4120	4120	4120	0
179	20230914	172900	238059335	4120	4120	4120	4120	0
180	20230914	172800	238059335	4120	4120	4120	4120	0
181	20230914	172700	238059335	4120	4120	4120	4120	0
182	20230914	172600	238059335	4120	4120	4120	4120	431
183	20230914	172500	238059335	4120	4120	4120	4120	0
184	20230914	172400	238059335	4120	4120	4120	4120	0
185	20230914	172300	238059335	4120	4120	4120	4120	0
186	20230914	172200	238059335	4120	4120	4120	4120	0
187	20230914	172100	238059335	4120	4120	4120	4120	0
188	20230914	172000	238059335	4120	4120	4120	4120	0
189	20230914	171900	238059335	4120	4120	4120	4120	0
190	20230914	171800	238059335	4120	4120	4120	4120	0
191	20230914	171700	238059335	4120	4120	4120	4120	0
192	20230914	171600	238059335	4120	4120	4120	4120	0
193	20230914	171500	238059335	4120	4120	4120	4120	0
194	20230914	171400	238059335	4120	4120	4120	4120	0
195	20230914	171300	238059335	4120	4120	4120	4120	0
196	20230914	171200	238059335	4120	4120	4120	4120	0
197	20230914	171100	238059335	4120	4120	4120	4120	0
198	20230914	171000	238059335	4120	4120	4120	4120	0
199	20230914	170900	238059335	4120	4120	4120	4120	0
200	20230914	170800	238059335	4120	4120	4120	4120	0
201	20230914	170700	238059335	4120	4120	4120	4120	0
202	20230914	170600	238059335	4120	4120	4120	4120	0
203	20230914	170500	238059335	4120	4120	4120	4120	0
204	20230914	170400	238059335	4120	4120	4120	4120	0
205	20230914	170300	238059335	4120	4120	4120	4120	0
206	20230914	170200	238059335	4120	4120	4120	4120	0
207	20230914	170100	238059335	4120	4120	4120	4120	0
208	20230914	170000	238059335	4120	4120	4120	4120	0
209	20230914	165900	238059335	4120	4120	4120	4120	0
210	20230914	165800	238059335	4120	4120	4120	4120	0
211	20230914	165700	238059335	4120	4120	4120	4120	0
212	20230914	165600	238059335	4120	4120	4120	4120	431
213	20230914	165500	238059335	4120	4120	4120	4120	0
214	20230914	165400	238059335	4120	4120	4120	4120	0
215	20230914	165300	238059335	4120	4120	4120	4120	0
216	20230914	165200	238059335	4120	4120	4120	4120	0
217	20230914	165100	238059335	4120	4120	4120	4120	0
218	20230914	165000	238059335	4120	4120	4120	4120	0
219	20230914	164900	238059335	4120	4120	4120	4120	0
220	20230914	164800	238059335	4120	4120	4120	4120	0
221	20230914	164700	238059335	4120	4120	4120	4120	0
222	20230914	164600	238059335	4120	4120	4120	4120	0
223	20230914	164500	238059335	4120	4120	4120	4120	0
224	20230914	164400	238059335	4120	4120	4120	4120	0
225	20230914	164300	238059335	4120	4120	4120	4120	0
226	20230914	164200	238059335	4120	4120	4120	4120	0
227	20230914	164100	238059335	4120	4120	4120	4120	0
228	20230914	164000	238059335	4120	4120	4120	4120	0
229	20230914	163900	238059335	4120	4120	4120	4120	0
230	20230914	163800	238059335	4120	4120	4120	4120	0
231	20230914	163700	238059335	4120	4120	4120	4120	0
232	20230914	163600	238059335	4120	4120	4120	4120	0
233	20230914	163500	238059335	4120	4120	4120	4120	0
234	20230914	163400	238059335	4120	4120	4120	4120	0
235	20230914	163300	238059335	4120	4120	4120	4120	0
236	20230914	163200	238059335	4120	4120	4120	4120	0
237	20230914	163100	238059335	4120	4120	4120	4120	0
238	20230914	163000	238059335	4120	4120	4120	4120	0
239	20230914	162900	238059335	4120	4120	4120	4120	0
240	20230914	162800	238059335	4120	4120	4120	4120	0
241	20230914	162700	238059335	4120	4120	4120	4120	0
242	20230914	162600	238059335	4120	4120	4120	4120	431
243	20230914	162500	238059335	4120	4120	4120	4120	0
244	20230914	162400	238059335	4120	4120	4120	4120	0
245	20230914	162300	238059335	4120	4120	4120	4120	0
246	20230914	162200	238059335	4120	4120	4120	4120	0
247	20230914	162100	238059335	4120	4120	4120	4120	0
248	20230914	162000	238059335	4120	4120	4120	4120	0
249	20230914	161900	238059335	4120	4120	4120	4120	0
250	20230914	161800	238059335	4120	4120	4120	4120	0
251	20230914	161700	238059335	4120	4120	4120	4120	0
252	20230914	161600	238059335	4120	4120	4120	4120	0
253	20230914	161500	238059335	4120	4120	4120	4120	0
254	20230914	161400	238059335	4120	4120	4120	4120	0
255	20230914	161300	238059335	4120	4120	4120	4120	0
256	20230914	161200	238059335	4120	4120	4120	4120	0
257	20230914	161100	238059335	4120	4120	4120	4120	0
258	20230914	161000	238059335	4120	4120	4120	4120	0
259	20230914	160900	238059335	4120	4120	4120	4120	0
260	20230914	160800	238059335	4120	4120	4120	4120	0
261	20230914	160700	238059335	4120	4120	4120	4120	0
262	20230914	160600	238059335	4120	4120	4120	4120	0
263	20230914	160500	238059335	4120	4120	4120	4120	0
264	20230914	160400	238059335	4120	4120	4120	4120	0
265	20230914	160300	238059335	4120	4120	4120	4120	0
266	20230914	160200	238059335	4120	4120	4120	4120	0
267	20230914	160100	238059335	4120	4120	4120	4120	0
268	20230914	160000	238059335	4120	4120	4120	4120	0
269	20230914	155900	238059335	4120	4120	4120	4120	0
270	20230914	155800	238059335	4120	4120	4120	4120	0
271	20230914	155700	238059335	4120	4120	4120	4120	0
272	20230914	155600	238059335	4120	4120	4120	4120	431
273	20230914	155500	238059335	4120	4120	4120	4120	0
274	20230914	155400	238059335	4120	4120	4120	4120	0
275	20230914	155300	238059335	4120	4120	4120	4120	0
276	20230914	155200	238059335	4120	4120	4120	4120	0
277	20230914	155100	238059335	4120	4120	4120	4120	0
278	20230914	155000	238059335	4120	4120	4120	4120	0
279	20230914	154900	238059335	4120	4120	4120	4120	0
280	20230914	154800	238059335	4120	4120	4120	4120	0
281	20230914	154700	238059335	4120	4120	4120	4120	0
282	20230914	154600	238059335	4120	4120	4120	4120	0
283	20230914	154500	238059335	4120	4120	4120	4120	0
284	20230914	154400	238059335	4120	4120	4120	4120	0
285	20230914	154300	238059335	4120	4120	4120	4120	0
286	20230914	154200	238059335	4120	4120	4120	4120	0
287	20230914	154100	238059335	4120	4120	4120	4120	0
288	20230914	154000	238059335	4120	4120	4120	4120	0
289	20230914	153900	238059335	4120	4120	4120	4120	0
290	20230914	153800	238059335	4120	4120	4120	4120	0
291	20230914	153700	238059335	4120	4120	4120	4120	0
292	20230914	153600	238059335	4120	4120	4120	4120	0
293	20230914	153500	238059335	4120	4120	4120	4120	0
294	20230914	153400	238059335	4120	4120	4120	4120	0
295	20230914	153300	238059335	4120	4120	4120	4120	0
296	20230914	153200	238059335	4120	4120	4120	4120	0
297	20230914	153100	238059335	4120	4120	4120	4120	0
298	20230914	153000	238059335	4120	4120	4120	4120	431
299	20230914	152900	236283615	4105	4105	4105	4105	0
300	20230914	152800	236283615	4105	4105	4105	4105	0
301	20230914	152700	236283615	4105	4105	4105	4105	0
302	20230914	152600	236283615	4105	4105	4105	4105	0
303	20230914	152500	236283615	4105	4105	4105	4105	0
304	20230914	152400	236283615	4105	4105	4105	4105	0
305	20230914	152300	236283615	4105	4105	4105	4105	0
306	20230914	152200	236283615	4105	4105	4105	4105	0
307	20230914	152100	236283615	4105	4105	4105	4105	0
308	20230914	152000	236283615	4105	4105	4105	4105	0
309	20230914	151900	236283615	4105	4105	4105	4105	0
310	20230914	151800	236283615	4105	4105	4105	4105	0
311	20230914	151700	236283615	4105	4105	4105	4105	0
312	20230914	151600	236283615	4105	4100	4105	4100	20
313	20230914	151500	236201600	4100	4075	4100	4075	37
314	20230914	151400	236050050	4100	4100	4100	4100	0
315	20230914	151300	236050050	4100	4100	4100	4100	0
316	20230914	151200	236050050	4100	4100	4100	4100	2
317	20230914	151100	236041850	4085	4085	4085	4085	0
318	20230914	151000	236041850	4085	4080	4085	4080	531
319	20230914	150900	233875130	4085	4085	4085	4085	10
320	20230914	150800	233834280	4085	4085	4085	4085	15
321	20230914	150700	233773005	4085	4085	4085	4085	115
322	20230914	150600	233303230	4085	4085	4085	4085	0
323	20230914	150500	233303230	4085	4080	4085	4080	41
324	20230914	150400	233135900	4085	4085	4085	4085	10
325	20230914	150300	233095050	4085	4085	4085	4085	0
326	20230914	150200	233095050	4085	4085	4085	4085	0
327	20230914	150100	233095050	4085	4085	4085	4085	0
328	20230914	150000	233095050	4085	4085	4085	4085	0
329	20230914	145900	233095050	4085	4085	4085	4085	4
330	20230914	145800	233078710	4070	4070	4070	4070	0
331	20230914	145700	233078710	4070	4070	4070	4070	0
332	20230914	145600	233078710	4070	4070	4070	4070	0
333	20230914	145500	233078710	4070	4070	4070	4070	0
334	20230914	145400	233078710	4070	4070	4070	4070	0
335	20230914	145300	233078710	4070	4070	4070	4070	1
336	20230914	145200	233074640	4070	4070	4070	4070	0
337	20230914	145100	233074640	4070	4070	4070	4070	0
338	20230914	145000	233074640	4070	4070	4070	4070	8
339	20230914	144900	233042080	4065	4065	4065	4065	0
340	20230914	144800	233042080	4065	4065	4065	4065	0
341	20230914	144700	233042080	4065	4065	4065	4065	0
342	20230914	144600	233042080	4065	4075	4075	4065	483
343	20230914	144500	231076250	4075	4075	4075	4075	20
344	20230914	144400	230994750	4085	4085	4085	4085	0
345	20230914	144300	230994750	4085	4080	4085	4080	45
346	20230914	144200	230811030	4080	4080	4080	4080	49
347	20230914	144100	230611110	4080	4080	4080	4080	83
348	20230914	144000	230272470	4080	4080	4080	4080	0
349	20230914	143900	230272470	4080	4080	4080	4080	15
350	20230914	143800	230211270	4085	4085	4085	4085	11
351	20230914	143700	230166335	4085	4085	4085	4085	53
352	20230914	143600	229949830	4085	4085	4085	4085	500
353	20230914	143500	227907330	4085	4085	4085	4085	0
354	20230914	143400	227907330	4085	4085	4085	4085	50
355	20230914	143300	227703080	4085	4100	4100	4085	138
356	20230914	143200	227139170	4085	4085	4085	4085	43
357	20230914	143100	226963515	4085	4085	4085	4085	0
358	20230914	143000	226963515	4085	4085	4085	4085	0
359	20230914	142900	226963515	4085	4085	4085	4085	0
360	20230914	142800	226963515	4085	4085	4085	4085	63
361	20230914	142700	226706160	4090	4090	4090	4090	0
362	20230914	142600	226706160	4090	4090	4090	4090	0
363	20230914	142500	226706160	4090	4090	4090	4090	200
364	20230914	142400	225888160	4090	4090	4090	4090	0
365	20230914	142300	225888160	4090	4095	4095	4090	50
366	20230914	142200	225683575	4100	4100	4100	4100	5
367	20230914	142100	225663075	4095	4095	4095	4095	0
368	20230914	142000	225663075	4095	4095	4095	4095	2
369	20230914	141900	225654885	4095	4095	4095	4095	1
370	20230914	141800	225650790	4095	4095	4100	4095	282
371	20230914	141700	224495985	4095	4095	4095	4095	2
372	20230914	141600	224487795	4095	4095	4095	4095	62
373	20230914	141500	224233905	4110	4110	4110	4110	0
374	20230914	141400	224233905	4110	4110	4110	4110	0
375	20230914	141300	224233905	4110	4110	4110	4110	0
376	20230914	141200	224233905	4110	4110	4110	4110	0
377	20230914	141100	224233905	4110	4110	4110	4110	0
378	20230914	141000	224233905	4110	4110	4110	4110	0
379	20230914	140900	224233905	4110	4110	4110	4110	0
380	20230914	140800	224233905	4110	4110	4110	4110	0
381	20230914	140700	224233905	4110	4075	4110	4075	1012
382	20230914	140600	220107380	4075	4075	4075	4075	0
383	20230914	140500	220107380	4075	4075	4075	4075	0
384	20230914	140400	220107380	4075	4075	4075	4075	0
385	20230914	140300	220107380	4075	4075	4075	4075	0
386	20230914	140200	220107380	4075	4075	4075	4075	1003
387	20230914	140100	216020155	4070	4070	4070	4070	0
388	20230914	140000	216020155	4070	4070	4070	4060	984
389	20230914	135900	212018515	4070	4070	4070	4070	1
390	20230914	135800	212014445	4070	4075	4075	4070	50
391	20230914	135700	211810710	4080	4080	4080	4080	3
392	20230914	135600	211798470	4080	4080	4080	4080	0
393	20230914	135500	211798470	4080	4080	4080	4080	0
394	20230914	135400	211798470	4080	4080	4080	4080	0
395	20230914	135300	211798470	4080	4080	4080	4080	0
396	20230914	135200	211798470	4080	4080	4080	4080	0
397	20230914	135100	211798470	4080	4080	4080	4080	0
398	20230914	135000	211798470	4080	4080	4080	4080	0
399	20230914	134900	211798470	4080	4080	4080	4080	0
400	20230914	134800	211798470	4080	4080	4080	4080	0
401	20230914	134700	211798470	4080	4080	4080	4080	17
402	20230914	134600	211729110	4080	4080	4080	4080	1
403	20230914	134500	211725030	4085	4080	4085	4080	13
404	20230914	134400	211671985	4085	4085	4085	4085	122
405	20230914	134300	211173615	4085	4085	4085	4085	0
406	20230914	134200	211173615	4085	4085	4085	4085	0
407	20230914	134100	211173615	4085	4085	4085	4085	0
408	20230914	134000	211173615	4085	4085	4085	4085	200
409	20230914	133900	210356615	4085	4085	4085	4085	0
410	20230914	133800	210356615	4085	4085	4085	4085	0
411	20230914	133700	210356615	4085	4085	4085	4085	1
412	20230914	133600	210352530	4090	4090	4090	4090	0
413	20230914	133500	210352530	4090	4090	4090	4090	7
414	20230914	133400	210323900	4090	4090	4090	4090	0
415	20230914	133300	210323900	4090	4090	4090	4090	0
416	20230914	133200	210323900	4090	4090	4090	4090	44
417	20230914	133100	210143940	4090	4090	4090	4090	0
418	20230914	133000	210143940	4090	4090	4090	4090	57
419	20230914	132900	209910810	4100	4100	4100	4100	0
420	20230914	132800	209910810	4100	4100	4100	4100	0
421	20230914	132700	209910810	4100	4100	4100	4100	0
422	20230914	132600	209910810	4100	4100	4100	4100	0
423	20230914	132500	209910810	4100	4100	4100	4100	0
424	20230914	132400	209910810	4100	4100	4100	4100	0
425	20230914	132300	209910810	4100	4110	4110	4100	61
426	20230914	132200	209660110	4080	4080	4080	4080	45
427	20230914	132100	209476510	4085	4085	4085	4085	0
428	20230914	132000	209476510	4085	4085	4085	4085	1712
429	20230914	131900	202482990	4080	4080	4080	4080	0
430	20230914	131800	202482990	4080	4100	4100	4080	1203
431	20230914	131700	197562820	4130	4130	4130	4130	125
432	20230914	131600	197046570	4105	4115	4115	4105	253
433	20230914	131500	196007855	4105	4145	4145	4100	1394
434	20230914	131400	190267520	4145	4160	4160	4145	277
435	20230914	131300	189119205	4160	4120	4170	4120	5807
436	20230914	131200	165055355	4120	4100	4120	4100	136
437	20230914	131100	164497535	4095	4095	4095	4095	40
438	20230914	131000	164333735	4095	4095	4095	4095	0
439	20230914	130900	164333735	4095	4095	4095	4095	30
440	20230914	130800	164210885	4095	4095	4095	4095	0
441	20230914	130700	164210885	4095	4095	4095	4095	4
442	20230914	130600	164194505	4095	4095	4095	4095	27
443	20230914	130500	164083940	4095	4095	4095	4095	200
444	20230914	130400	163264940	4095	4095	4095	4095	0
445	20230914	130300	163264940	4095	4095	4095	4095	37
446	20230914	130200	163113425	4095	4095	4095	4095	20
447	20230914	130100	163031525	4080	4095	4095	4080	15
448	20230914	130000	162970305	4100	4100	4100	4100	233
449	20230914	125900	162015005	4100	4100	4100	4100	0
450	20230914	125800	162015005	4100	4100	4100	4100	0
451	20230914	125700	162015005	4100	4100	4100	4100	0
452	20230914	125600	162015005	4100	4100	4100	4100	3
453	20230914	125500	162002705	4100	4100	4100	4100	0
454	20230914	125400	162002705	4100	4105	4105	4100	978
455	20230914	125300	157988065	4105	4115	4115	4105	920
456	20230914	125200	154209800	4120	4125	4125	4120	379
457	20230914	125100	152648225	4125	4120	4125	4120	732
458	20230914	125000	149632325	4115	4110	4115	4110	486
459	20230914	124900	147632700	4110	4110	4110	4110	327
460	20230914	124800	146288730	4105	4105	4105	4105	50
461	20230914	124700	146083480	4100	4100	4100	4100	105
462	20230914	124600	145652980	4100	4100	4100	4100	991
463	20230914	124500	141589880	4095	4095	4095	4095	21
464	20230914	124400	141503885	4095	4090	4095	4090	59
465	20230914	124300	141262530	4090	4090	4090	4090	1
466	20230914	124200	141258440	4090	4105	4105	4090	21
467	20230914	124100	141172345	4100	4100	4100	4100	89
468	20230914	124000	140807445	4095	4090	4095	4090	243
469	20230914	123900	139812490	4090	4095	4095	4090	117
470	20230914	123800	139333955	4090	4100	4100	4090	822
471	20230914	123700	135968045	4100	4095	4100	4095	683
472	20230914	123600	133170660	4090	4090	4090	4090	2480
473	20230914	123500	123027460	4085	4085	4085	4085	155
474	20230914	123400	122394285	4085	4085	4085	4085	139
475	20230914	123300	121826470	4085	4085	4085	4085	0
476	20230914	123200	121826470	4085	4085	4085	4085	0
477	20230914	123100	121826470	4085	4085	4085	4085	11
478	20230914	123000	121781535	4085	4085	4085	4085	0
479	20230914	122900	121781535	4085	4085	4085	4085	0
480	20230914	122800	121781535	4085	4085	4085	4085	464
481	20230914	122700	119886095	4080	4080	4080	4080	149
482	20230914	122600	119278175	4075	4070	4075	4070	2137
483	20230914	122500	110580335	4065	4065	4065	4065	0
484	20230914	122400	110580335	4065	4065	4065	4065	0
485	20230914	122300	110580335	4065	4065	4065	4065	1003
486	20230914	122200	106503140	4065	4065	4065	4065	0
487	20230914	122100	106503140	4065	4065	4065	4065	0
488	20230914	122000	106503140	4065	4065	4065	4065	0
489	20230914	121900	106503140	4065	4065	4065	4065	0
490	20230914	121800	106503140	4065	4065	4065	4065	0
491	20230914	121700	106503140	4065	4065	4065	4065	0
492	20230914	121600	106503140	4065	4065	4065	4065	0
493	20230914	121500	106503140	4065	4065	4065	4065	0
494	20230914	121400	106503140	4065	4065	4065	4065	0
495	20230914	121300	106503140	4065	4065	4065	4065	3
496	20230914	121200	106490945	4060	4060	4060	4060	0
497	20230914	121100	106490945	4060	4060	4060	4060	250
498	20230914	121000	105475945	4060	4060	4060	4060	800
499	20230914	120900	102227945	4060	4060	4060	4060	14
500	20230914	120800	102171105	4060	4060	4060	4060	0
501	20230914	120700	102171105	4060	4060	4060	4060	8
502	20230914	120600	102138625	4060	4060	4060	4060	0
503	20230914	120500	102138625	4060	4060	4060	4060	0
504	20230914	120400	102138625	4060	4060	4060	4060	0
505	20230914	120300	102138625	4060	4060	4060	4060	92
506	20230914	120200	101765105	4060	4060	4060	4060	0
507	20230914	120100	101765105	4060	4060	4060	4060	0
508	20230914	120000	101765105	4060	4060	4060	4060	0
509	20230914	115900	101765105	4060	4060	4060	4060	144
510	20230914	115800	101180465	4060	4060	4060	4060	56
511	20230914	115700	100953105	4060	4065	4065	4060	1237
512	20230914	115600	95930880	4060	4060	4060	4060	0
513	20230914	115500	95930880	4060	4060	4060	4060	1168
514	20230914	115400	91188800	4060	4060	4060	4060	0
515	20230914	115300	91188800	4060	4060	4060	4060	0
516	20230914	115200	91188800	4060	4060	4060	4060	20
517	20230914	115100	91107600	4060	4060	4060	4060	0
518	20230914	115000	91107600	4060	4060	4060	4060	0
519	20230914	114900	91107600	4060	4060	4060	4060	0
520	20230914	114800	91107600	4060	4060	4060	4060	0
521	20230914	114700	91107600	4060	4060	4060	4060	63
522	20230914	114600	90851820	4055	4055	4055	4055	0
523	20230914	114500	90851820	4055	4055	4055	4055	0
524	20230914	114400	90851820	4055	4055	4055	4055	0
525	20230914	114300	90851820	4055	4055	4055	4055	0
526	20230914	114200	90851820	4055	4055	4055	4055	0
527	20230914	114100	90851820	4055	4055	4055	4055	0
528	20230914	114000	90851820	4055	4055	4055	4055	300
529	20230914	113900	89635320	4055	4055	4055	4055	0
530	20230914	113800	89635320	4055	4055	4055	4055	600
531	20230914	113700	87202320	4055	4055	4055	4055	0
532	20230914	113600	87202320	4055	4055	4055	4055	60
533	20230914	113500	86959020	4060	4060	4060	4060	40
534	20230914	113400	86796620	4060	4060	4060	4060	0
535	20230914	113300	86796620	4060	4060	4060	4060	100
536	20230914	113200	86390620	4060	4060	4060	4060	9
537	20230914	113100	86354080	4060	4060	4060	4060	95
538	20230914	113000	85968380	4060	4060	4060	4060	305
539	20230914	112900	84730080	4060	4060	4060	4060	1
540	20230914	112800	84726020	4070	4070	4070	4070	0
541	20230914	112700	84726020	4070	4070	4070	4070	0
542	20230914	112600	84726020	4070	4070	4070	4070	0
543	20230914	112500	84726020	4070	4070	4070	4070	0
544	20230914	112400	84726020	4070	4070	4070	4070	24
545	20230914	112300	84628340	4070	4070	4070	4070	100
546	20230914	112200	84221340	4070	4060	4070	4060	201
547	20230914	112100	83403280	4060	4060	4060	4060	0
548	20230914	112000	83403280	4060	4060	4060	4060	0
549	20230914	111900	83403280	4060	4060	4060	4060	0
550	20230914	111800	83403280	4060	4060	4060	4060	0
551	20230914	111700	83403280	4060	4060	4060	4060	0
552	20230914	111600	83403280	4060	4060	4060	4060	0
553	20230914	111500	83403280	4060	4060	4060	4060	0
554	20230914	111400	83403280	4060	4060	4060	4060	0
555	20230914	111300	83403280	4060	4060	4060	4060	0
556	20230914	111200	83403280	4060	4060	4060	4060	100
557	20230914	111100	82997280	4060	4060	4060	4060	30
558	20230914	111000	82875480	4060	4060	4060	4060	400
559	20230914	110900	81251480	4060	4060	4060	4060	0
560	20230914	110800	81251480	4060	4060	4060	4060	4
561	20230914	110700	81235240	4065	4065	4065	4065	0
562	20230914	110600	81235240	4065	4065	4065	4065	44
563	20230914	110500	81056380	4070	4070	4070	4070	0
564	20230914	110400	81056380	4070	4070	4070	4070	0
565	20230914	110300	81056380	4070	4070	4070	4070	1
566	20230914	110200	81052310	4070	4070	4070	4070	323
567	20230914	110100	79737700	4070	4070	4070	4070	1567
568	20230914	110000	73360010	4065	4065	4065	4065	0
569	20230914	105900	73360010	4065	4065	4065	4065	6
570	20230914	105800	73335620	4065	4065	4065	4065	0
571	20230914	105700	73335620	4065	4065	4065	4065	0
572	20230914	105600	73335620	4065	4070	4070	4065	1013
573	20230914	105500	69213210	4070	4070	4070	4070	17
574	20230914	105400	69144020	4070	4070	4070	4070	308
575	20230914	105300	67890460	4070	4070	4070	4070	10
576	20230914	105200	67849760	4070	4070	4070	4070	200
577	20230914	105100	67035760	4055	4055	4055	4055	0
578	20230914	105000	67035760	4055	4055	4055	4055	10
579	20230914	104900	66995210	4055	4055	4055	4055	0
580	20230914	104800	66995210	4055	4060	4060	4055	100
581	20230914	104700	66589650	4055	4055	4055	4055	0
582	20230914	104600	66589650	4055	4055	4055	4055	0
583	20230914	104500	66589650	4055	4055	4055	4055	0
584	20230914	104400	66589650	4055	4055	4055	4055	0
585	20230914	104300	66589650	4055	4055	4055	4055	0
586	20230914	104200	66589650	4055	4055	4055	4055	0
587	20230914	104100	66589650	4055	4060	4060	4055	486
588	20230914	104000	64616545	4070	4070	4070	4070	0
589	20230914	103900	64616545	4070	4070	4070	4070	0
590	20230914	103800	64616545	4070	4070	4070	4070	50
591	20230914	103700	64413045	4070	4070	4070	4070	1
592	20230914	103600	64408975	4070	4070	4070	4070	0
593	20230914	103500	64408975	4070	4070	4070	4070	77
594	20230914	103400	64095585	4070	4070	4070	4070	11
595	20230914	103300	64050815	4070	4070	4070	4070	0
596	20230914	103200	64050815	4070	4070	4070	4070	0
597	20230914	103100	64050815	4070	4070	4070	4070	722
598	20230914	103000	61112275	4070	4070	4070	4070	0
599	20230914	102900	61112275	4070	4070	4070	4070	1
600	20230914	102800	61108205	4070	4070	4070	4070	11
601	20230914	102700	61063435	4060	4065	4065	4060	41
602	20230914	102600	60896795	4065	4070	4070	4065	230
603	20230914	102500	59961525	4070	4070	4070	4070	25
604	20230914	102400	59859775	4075	4070	4075	4070	344
605	20230914	102300	58459650	4070	4075	4075	4070	233
606	20230914	102200	57511275	4065	4065	4065	4065	120
607	20230914	102100	57023475	4060	4060	4060	4060	109
608	20230914	102000	56580935	4060	4055	4060	4055	152
609	20230914	101900	55964075	4055	4055	4055	4055	0
610	20230914	101800	55964075	4055	4055	4055	4055	0
611	20230914	101700	55964075	4055	4050	4055	4050	1292
612	20230914	101600	50727480	4050	4050	4050	4050	78
613	20230914	101500	50411580	4050	4050	4050	4050	3
614	20230914	101400	50399430	4045	4045	4045	4045	23
615	20230914	101300	50306395	4045	4045	4045	4045	0
616	20230914	101200	50306395	4045	4045	4045	4045	0
617	20230914	101100	50306395	4045	4045	4045	4045	3
618	20230914	101000	50294260	4045	4045	4045	4045	0
619	20230914	100900	50294260	4045	4045	4045	4045	100
620	20230914	100800	49889760	4050	4050	4050	4050	1266
621	20230914	100700	44762460	4045	4045	4045	4045	0
622	20230914	100600	44762460	4045	4045	4045	4045	0
623	20230914	100500	44762460	4045	4045	4045	4045	987
624	20230914	100400	40770045	4045	4045	4045	4045	0
625	20230914	100300	40770045	4045	4045	4045	4045	0
626	20230914	100200	40770045	4045	4050	4050	4045	900
627	20230914	100100	37129105	4050	4050	4050	4050	700
628	20230914	100000	34294105	4050	4050	4050	4050	219
629	20230914	095900	33407155	4045	4045	4045	4045	0
630	20230914	095800	33407155	4045	4045	4045	4045	48
631	20230914	095700	33212995	4040	4040	4040	4040	0
632	20230914	095600	33212995	4040	4040	4040	4040	287
633	20230914	095500	32053515	4045	4045	4045	4045	2
634	20230914	095400	32045425	4045	4045	4045	4045	15
635	20230914	095300	31984750	4045	4045	4045	4045	0
636	20230914	095200	31984750	4045	4045	4045	4045	0
637	20230914	095100	31984750	4045	4045	4045	4045	2
638	20230914	095000	31976660	4040	4040	4040	4040	256
639	20230914	094900	30942420	4035	4035	4035	4035	0
640	20230914	094800	30942420	4035	4035	4035	4035	30
641	20230914	094700	30821370	4035	4035	4035	4035	0
642	20230914	094600	30821370	4035	4035	4035	4035	0
643	20230914	094500	30821370	4035	4035	4035	4035	0
644	20230914	094400	30821370	4035	4035	4035	4035	0
645	20230914	094300	30821370	4035	4035	4035	4035	25
646	20230914	094200	30720495	4035	4035	4035	4035	0
647	20230914	094100	30720495	4035	4035	4035	4035	5
648	20230914	094000	30700320	4050	4050	4050	4050	0
649	20230914	093900	30700320	4050	4050	4050	4050	0
650	20230914	093800	30700320	4050	4050	4050	4050	52
651	20230914	093700	30489720	4040	4040	4040	4040	120
652	20230914	093600	30004920	4040	4040	4040	4040	0
653	20230914	093500	30004920	4040	4040	4040	4040	10
654	20230914	093400	29964520	4045	4050	4050	4045	39
655	20230914	093300	29806620	4055	4055	4055	4055	0
656	20230914	093200	29806620	4055	4055	4055	4055	30
657	20230914	093100	29684970	4055	4055	4055	4055	61
658	20230914	093000	29437615	4050	4045	4050	4045	1651
659	20230914	092900	22754270	4030	4035	4035	4030	1500
660	20230914	092800	16707520	4040	4040	4040	4040	0
661	20230914	092700	16707520	4040	4040	4040	4040	7
662	20230914	092600	16679240	4040	4045	4045	4040	10
663	20230914	092500	16638825	4045	4050	4050	4030	5
664	20230914	092400	16618600	4050	4050	4050	4050	1
665	20230914	092300	16614550	4030	4030	4030	4030	0
666	20230914	092200	16614550	4030	4030	4030	4030	0
667	20230914	092100	16614550	4030	4030	4030	4030	100
668	20230914	092000	16211550	4030	4030	4030	4030	0
669	20230914	091900	16211550	4030	4035	4035	4030	500
670	20230914	091800	14195765	4035	4035	4035	4035	0
671	20230914	091700	14195765	4035	4035	4035	4035	2210
672	20230914	091600	5278415	4030	4030	4030	4030	0
673	20230914	091500	5278415	4030	4030	4030	4030	0
674	20230914	091400	5278415	4030	4030	4030	4030	0
675	20230914	091300	5278415	4030	4030	4030	4030	100
676	20230914	091200	4875415	4035	4035	4035	4035	0
677	20230914	091100	4875415	4035	4035	4035	4035	50
678	20230914	091000	4673665	4035	4035	4035	4035	0
679	20230914	090900	4673665	4035	4035	4035	4035	21
680	20230914	090800	4588930	4005	4010	4010	4005	136
681	20230914	090700	4043680	4010	4015	4015	4010	440
682	20230914	090600	2278440	4015	4020	4020	4015	100
683	20230914	090500	1876930	4015	4015	4015	4015	0
684	20230914	090400	1876930	4015	4015	4015	4015	0
685	20230914	090300	1876930	4015	4015	4015	4015	50
686	20230914	090200	1676180	4010	4010	4010	4010	0
687	20230914	090100	1676180	4010	4010	4010	4010	0
688	20230914	090000	1676180	4010	4010	4010	4010	418