KissMeData/033320/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	191400	351662705	4120	4120	4120	4120	2182
3	20230922	191300	351662705	4120	4120	4120	4120	0
4	20230922	191200	351662705	4120	4120	4120	4120	0
5	20230922	191100	351662705	4120	4120	4120	4120	0
6	20230922	191000	351662705	4120	4120	4120	4120	0
7	20230922	190900	351662705	4120	4120	4120	4120	0
8	20230922	190800	351662705	4120	4120	4120	4120	0
9	20230922	190700	351662705	4120	4120	4120	4120	0
10	20230922	190600	351662705	4120	4120	4120	4120	0
11	20230922	190500	351662705	4120	4120	4120	4120	0
12	20230922	190400	351662705	4120	4120	4120	4120	0
13	20230922	190300	351662705	4120	4120	4120	4120	0
14	20230922	190200	351662705	4120	4120	4120	4120	0
15	20230922	190100	351662705	4120	4120	4120	4120	0
16	20230922	190000	351662705	4120	4120	4120	4120	0
17	20230922	185900	351662705	4120	4120	4120	4120	0
18	20230922	185800	351662705	4120	4120	4120	4120	0
19	20230922	185700	351662705	4120	4120	4120	4120	0
20	20230922	185600	351662705	4120	4120	4120	4120	0
21	20230922	185500	351662705	4120	4120	4120	4120	0
22	20230922	185400	351662705	4120	4120	4120	4120	0
23	20230922	185300	351662705	4120	4120	4120	4120	0
24	20230922	185200	351662705	4120	4120	4120	4120	0
25	20230922	185100	351662705	4120	4120	4120	4120	0
26	20230922	185000	351662705	4120	4120	4120	4120	0
27	20230922	184900	351662705	4120	4120	4120	4120	0
28	20230922	184800	351662705	4120	4120	4120	4120	0
29	20230922	184700	351662705	4120	4120	4120	4120	0
30	20230922	184600	351662705	4120	4120	4120	4120	0
31	20230922	184500	351662705	4120	4120	4120	4120	0
32	20230922	184400	351662705	4120	4120	4120	4120	2182
33	20230922	184300	351662705	4120	4120	4120	4120	0
34	20230922	184200	351662705	4120	4120	4120	4120	0
35	20230922	184100	351662705	4120	4120	4120	4120	0
36	20230922	184000	351662705	4120	4120	4120	4120	0
37	20230922	183900	351662705	4120	4120	4120	4120	0
38	20230922	183800	351662705	4120	4120	4120	4120	0
39	20230922	183700	351662705	4120	4120	4120	4120	0
40	20230922	183600	351662705	4120	4120	4120	4120	0
41	20230922	183500	351662705	4120	4120	4120	4120	0
42	20230922	183400	351662705	4120	4120	4120	4120	0
43	20230922	183300	351662705	4120	4120	4120	4120	0
44	20230922	183200	351662705	4120	4120	4120	4120	0
45	20230922	183100	351662705	4120	4120	4120	4120	0
46	20230922	183000	351662705	4120	4120	4120	4120	0
47	20230922	182900	351662705	4120	4120	4120	4120	0
48	20230922	182800	351662705	4120	4120	4120	4120	0
49	20230922	182700	351662705	4120	4120	4120	4120	0
50	20230922	182600	351662705	4120	4120	4120	4120	0
51	20230922	182500	351662705	4120	4120	4120	4120	0
52	20230922	182400	351662705	4120	4120	4120	4120	0
53	20230922	182300	351662705	4120	4120	4120	4120	0
54	20230922	182200	351662705	4120	4120	4120	4120	0
55	20230922	182100	351662705	4120	4120	4120	4120	0
56	20230922	182000	351662705	4120	4120	4120	4120	0
57	20230922	181900	351662705	4120	4120	4120	4120	0
58	20230922	181800	351662705	4120	4120	4120	4120	0
59	20230922	181700	351662705	4120	4120	4120	4120	0
60	20230922	181600	351662705	4120	4120	4120	4120	0
61	20230922	181500	351662705	4120	4120	4120	4120	0
62	20230922	181400	351662705	4120	4120	4120	4120	2182
63	20230922	181300	351662705	4120	4120	4120	4120	0
64	20230922	181200	351662705	4120	4120	4120	4120	0
65	20230922	181100	351662705	4120	4120	4120	4120	0
66	20230922	181000	351662705	4120	4120	4120	4120	0
67	20230922	180900	351662705	4120	4120	4120	4120	0
68	20230922	180800	351662705	4120	4120	4120	4120	0
69	20230922	180700	351662705	4120	4120	4120	4120	0
70	20230922	180600	351662705	4120	4120	4120	4120	0
71	20230922	180500	351662705	4120	4120	4120	4120	0
72	20230922	180400	351662705	4120	4120	4120	4120	0
73	20230922	180300	351662705	4120	4120	4120	4120	0
74	20230922	180200	351662705	4120	4120	4120	4120	0
75	20230922	180100	351662705	4120	4120	4120	4120	0
76	20230922	180000	351662705	4120	4120	4120	4120	0
77	20230922	175900	351662705	4120	4120	4120	4120	0
78	20230922	175800	351662705	4120	4120	4120	4120	0
79	20230922	175700	351662705	4120	4120	4120	4120	0
80	20230922	175600	351662705	4120	4120	4120	4120	0
81	20230922	175500	351662705	4120	4120	4120	4120	0
82	20230922	175400	351662705	4120	4120	4120	4120	0
83	20230922	175300	351662705	4120	4120	4120	4120	0
84	20230922	175200	351662705	4120	4120	4120	4120	0
85	20230922	175100	351662705	4120	4120	4120	4120	0
86	20230922	175000	351662705	4120	4120	4120	4120	0
87	20230922	174900	351662705	4120	4120	4120	4120	0
88	20230922	174800	351662705	4120	4120	4120	4120	0
89	20230922	174700	351662705	4120	4120	4120	4120	0
90	20230922	174600	351662705	4120	4120	4120	4120	0
91	20230922	174500	351662705	4120	4120	4120	4120	0
92	20230922	174400	351662705	4120	4120	4120	4120	2182
93	20230922	174300	351662705	4120	4120	4120	4120	0
94	20230922	174200	351662705	4120	4120	4120	4120	0
95	20230922	174100	351662705	4120	4120	4120	4120	0
96	20230922	174000	351662705	4120	4120	4120	4120	0
97	20230922	173900	351662705	4120	4120	4120	4120	0
98	20230922	173800	351662705	4120	4120	4120	4120	0
99	20230922	173700	351662705	4120	4120	4120	4120	0
100	20230922	173600	351662705	4120	4120	4120	4120	0
101	20230922	173500	351662705	4120	4120	4120	4120	0
102	20230922	173400	351662705	4120	4120	4120	4120	0
103	20230922	173300	351662705	4120	4120	4120	4120	0
104	20230922	173200	351662705	4120	4120	4120	4120	0
105	20230922	173100	351662705	4120	4120	4120	4120	0
106	20230922	173000	351662705	4120	4120	4120	4120	0
107	20230922	172900	351662705	4120	4120	4120	4120	0
108	20230922	172800	351662705	4120	4120	4120	4120	0
109	20230922	172700	351662705	4120	4120	4120	4120	0
110	20230922	172600	351662705	4120	4120	4120	4120	0
111	20230922	172500	351662705	4120	4120	4120	4120	0
112	20230922	172400	351662705	4120	4120	4120	4120	0
113	20230922	172300	351662705	4120	4120	4120	4120	0
114	20230922	172200	351662705	4120	4120	4120	4120	0
115	20230922	172100	351662705	4120	4120	4120	4120	0
116	20230922	172000	351662705	4120	4120	4120	4120	0
117	20230922	171900	351662705	4120	4120	4120	4120	0
118	20230922	171800	351662705	4120	4120	4120	4120	0
119	20230922	171700	351662705	4120	4120	4120	4120	0
120	20230922	171600	351662705	4120	4120	4120	4120	0
121	20230922	171500	351662705	4120	4120	4120	4120	0
122	20230922	171400	351662705	4120	4120	4120	4120	2182
123	20230922	171300	351662705	4120	4120	4120	4120	0
124	20230922	171200	351662705	4120	4120	4120	4120	0
125	20230922	171100	351662705	4120	4120	4120	4120	0
126	20230922	171000	351662705	4120	4120	4120	4120	0
127	20230922	170900	351662705	4120	4120	4120	4120	0
128	20230922	170800	351662705	4120	4120	4120	4120	0
129	20230922	170700	351662705	4120	4120	4120	4120	0
130	20230922	170600	351662705	4120	4120	4120	4120	0
131	20230922	170500	351662705	4120	4120	4120	4120	0
132	20230922	170400	351662705	4120	4120	4120	4120	0
133	20230922	170300	351662705	4120	4120	4120	4120	0
134	20230922	170200	351662705	4120	4120	4120	4120	0
135	20230922	170100	351662705	4120	4120	4120	4120	0
136	20230922	170000	351662705	4120	4120	4120	4120	0
137	20230922	165900	351662705	4120	4120	4120	4120	0
138	20230922	165800	351662705	4120	4120	4120	4120	0
139	20230922	165700	351662705	4120	4120	4120	4120	0
140	20230922	165600	351662705	4120	4120	4120	4120	0
141	20230922	165500	351662705	4120	4120	4120	4120	0
142	20230922	165400	351662705	4120	4120	4120	4120	0
143	20230922	165300	351662705	4120	4120	4120	4120	0
144	20230922	165200	351662705	4120	4120	4120	4120	0
145	20230922	165100	351662705	4120	4120	4120	4120	0
146	20230922	165000	351662705	4120	4120	4120	4120	0
147	20230922	164900	351662705	4120	4120	4120	4120	0
148	20230922	164800	351662705	4120	4120	4120	4120	0
149	20230922	164700	351662705	4120	4120	4120	4120	0
150	20230922	164600	351662705	4120	4120	4120	4120	0
151	20230922	164500	351662705	4120	4120	4120	4120	0
152	20230922	164400	351662705	4120	4120	4120	4120	2182
153	20230922	164300	351662705	4120	4120	4120	4120	0
154	20230922	164200	351662705	4120	4120	4120	4120	0
155	20230922	164100	351662705	4120	4120	4120	4120	0
156	20230922	164000	351662705	4120	4120	4120	4120	0
157	20230922	163900	351662705	4120	4120	4120	4120	0
158	20230922	163800	351662705	4120	4120	4120	4120	0
159	20230922	163700	351662705	4120	4120	4120	4120	0
160	20230922	163600	351662705	4120	4120	4120	4120	0
161	20230922	163500	351662705	4120	4120	4120	4120	0
162	20230922	163400	351662705	4120	4120	4120	4120	0
163	20230922	163300	351662705	4120	4120	4120	4120	0
164	20230922	163200	351662705	4120	4120	4120	4120	0
165	20230922	163100	351662705	4120	4120	4120	4120	0
166	20230922	163000	351662705	4120	4120	4120	4120	0
167	20230922	162900	351662705	4120	4120	4120	4120	0
168	20230922	162800	351662705	4120	4120	4120	4120	0
169	20230922	162700	351662705	4120	4120	4120	4120	0
170	20230922	162600	351662705	4120	4120	4120	4120	0
171	20230922	162500	351662705	4120	4120	4120	4120	0
172	20230922	162400	351662705	4120	4120	4120	4120	0
173	20230922	162300	351662705	4120	4120	4120	4120	0
174	20230922	162200	351662705	4120	4120	4120	4120	0
175	20230922	162100	351662705	4120	4120	4120	4120	0
176	20230922	162000	351662705	4120	4120	4120	4120	0
177	20230922	161900	351662705	4120	4120	4120	4120	0
178	20230922	161800	351662705	4120	4120	4120	4120	0
179	20230922	161700	351662705	4120	4120	4120	4120	0
180	20230922	161600	351662705	4120	4120	4120	4120	0
181	20230922	161500	351662705	4120	4120	4120	4120	0
182	20230922	161400	351662705	4120	4120	4120	4120	2182
183	20230922	161300	351662705	4120	4120	4120	4120	0
184	20230922	161200	351662705	4120	4120	4120	4120	0
185	20230922	161100	351662705	4120	4120	4120	4120	0
186	20230922	161000	351662705	4120	4120	4120	4120	0
187	20230922	160900	351662705	4120	4120	4120	4120	0
188	20230922	160800	351662705	4120	4120	4120	4120	0
189	20230922	160700	351662705	4120	4120	4120	4120	0
190	20230922	160600	351662705	4120	4120	4120	4120	0
191	20230922	160500	351662705	4120	4120	4120	4120	0
192	20230922	160400	351662705	4120	4120	4120	4120	0
193	20230922	160300	351662705	4120	4120	4120	4120	0
194	20230922	160200	351662705	4120	4120	4120	4120	0
195	20230922	160100	351662705	4120	4120	4120	4120	0
196	20230922	160000	351662705	4120	4120	4120	4120	0
197	20230922	155900	351662705	4120	4120	4120	4120	0
198	20230922	155800	351662705	4120	4120	4120	4120	0
199	20230922	155700	351662705	4120	4120	4120	4120	0
200	20230922	155600	351662705	4120	4120	4120	4120	0
201	20230922	155500	351662705	4120	4120	4120	4120	0
202	20230922	155400	351662705	4120	4120	4120	4120	0
203	20230922	155300	351662705	4120	4120	4120	4120	0
204	20230922	155200	351662705	4120	4120	4120	4120	0
205	20230922	155100	351662705	4120	4120	4120	4120	0
206	20230922	155000	351662705	4120	4120	4120	4120	0
207	20230922	154900	351662705	4120	4120	4120	4120	0
208	20230922	154800	351662705	4120	4120	4120	4120	0
209	20230922	154700	351662705	4120	4120	4120	4120	0
210	20230922	154600	351662705	4120	4120	4120	4120	0
211	20230922	154500	351662705	4120	4120	4120	4120	0
212	20230922	154400	351662705	4120	4120	4120	4120	2182
213	20230922	154300	351662705	4120	4120	4120	4120	0
214	20230922	154200	351662705	4120	4120	4120	4120	0
215	20230922	154100	351662705	4120	4120	4120	4120	0
216	20230922	154000	351662705	4120	4120	4120	4120	0
217	20230922	153900	351662705	4120	4120	4120	4120	0
218	20230922	153800	351662705	4120	4120	4120	4120	0
219	20230922	153700	351662705	4120	4120	4120	4120	0
220	20230922	153600	351662705	4120	4120	4120	4120	0
221	20230922	153500	351662705	4120	4120	4120	4120	0
222	20230922	153400	351662705	4120	4120	4120	4120	0
223	20230922	153300	351662705	4120	4120	4120	4120	0
224	20230922	153200	351662705	4120	4120	4120	4120	0
225	20230922	153100	351662705	4120	4120	4120	4120	0
226	20230922	153000	351662705	4120	4120	4120	4120	2182
227	20230922	152900	342672865	4115	4115	4115	4115	0
228	20230922	152800	342672865	4115	4115	4115	4115	0
229	20230922	152700	342672865	4115	4115	4115	4115	0
230	20230922	152600	342672865	4115	4115	4115	4115	0
231	20230922	152500	342672865	4115	4115	4115	4115	0
232	20230922	152400	342672865	4115	4115	4115	4115	0
233	20230922	152300	342672865	4115	4115	4115	4115	0
234	20230922	152200	342672865	4115	4115	4115	4115	0
235	20230922	152100	342672865	4115	4115	4115	4115	0
236	20230922	152000	342672865	4115	4115	4115	4115	0
237	20230922	151900	342672865	4115	4115	4115	4115	154
238	20230922	151800	342039155	4115	4115	4115	4115	748
239	20230922	151700	338961135	4120	4120	4120	4120	0
240	20230922	151600	338961135	4120	4120	4120	4120	52
241	20230922	151500	338746895	4115	4125	4125	4115	127
242	20230922	151400	338223290	4125	4115	4125	4110	199
243	20230922	151300	337404815	4115	4115	4115	4115	600
244	20230922	151200	334935815	4110	4110	4110	4110	0
245	20230922	151100	334935815	4110	4110	4110	4110	0
246	20230922	151000	334935815	4110	4110	4110	4110	890
247	20230922	150900	331277915	4110	4110	4110	4110	134
248	20230922	150800	330727175	4110	4110	4110	4110	123
249	20230922	150700	330221645	4110	4115	4115	4110	376
250	20230922	150600	328674905	4105	4105	4105	4105	0
251	20230922	150500	328674905	4105	4105	4105	4105	500
252	20230922	150400	326622405	4120	4105	4120	4105	501
253	20230922	150300	324565785	4100	4115	4115	4100	496
254	20230922	150200	322529890	4115	4115	4115	4115	391
255	20230922	150100	320920925	4105	4115	4115	4105	2700
256	20230922	150000	309827980	4120	4120	4120	4120	1
257	20230922	145900	309823860	4120	4115	4120	4115	271
258	20230922	145800	308708340	4120	4120	4120	4120	9
259	20230922	145700	308671260	4120	4120	4120	4120	1220
260	20230922	145600	303644860	4125	4125	4125	4125	147
261	20230922	145500	303038485	4125	4125	4125	4125	25
262	20230922	145400	302935360	4130	4130	4130	4130	0
263	20230922	145300	302935360	4130	4130	4130	4130	0
264	20230922	145200	302935360	4130	4130	4130	4130	100
265	20230922	145100	302522360	4130	4130	4130	4130	0
266	20230922	145000	302522360	4130	4125	4130	4125	120
267	20230922	144900	302027335	4125	4125	4125	4125	0
268	20230922	144800	302027335	4125	4125	4125	4125	0
269	20230922	144700	302027335	4125	4120	4125	4120	34
270	20230922	144600	301887090	4125	4125	4125	4125	1
271	20230922	144500	301882965	4120	4125	4125	4120	788
272	20230922	144400	298636390	4120	4120	4120	4120	0
273	20230922	144300	298636390	4120	4120	4120	4120	25
274	20230922	144200	298533390	4125	4130	4130	4125	4
275	20230922	144100	298516880	4135	4135	4135	4135	0
276	20230922	144000	298516880	4135	4135	4135	4135	0
277	20230922	143900	298516880	4135	4135	4135	4135	190
278	20230922	143800	297731230	4135	4135	4135	4135	20
279	20230922	143700	297648530	4125	4125	4125	4125	0
280	20230922	143600	297648530	4125	4125	4125	4125	0
281	20230922	143500	297648530	4125	4125	4125	4125	25
282	20230922	143400	297545405	4125	4125	4125	4125	462
283	20230922	143300	295639655	4115	4130	4130	4110	3500
284	20230922	143200	281227250	4135	4135	4135	4135	300
285	20230922	143100	279986750	4130	4130	4130	4130	0
286	20230922	143000	279986750	4130	4130	4130	4130	97
287	20230922	142900	279586140	4130	4130	4130	4130	0
288	20230922	142800	279586140	4130	4130	4130	4125	35
289	20230922	142700	279441595	4130	4125	4130	4125	457
290	20230922	142600	277554285	4125	4135	4135	4125	51
291	20230922	142500	277343410	4135	4135	4135	4135	1
292	20230922	142400	277339275	4120	4120	4120	4120	96
293	20230922	142300	276943755	4120	4120	4120	4120	0
294	20230922	142200	276943755	4120	4120	4120	4120	180
295	20230922	142100	276202155	4135	4135	4135	4135	0
296	20230922	142000	276202155	4135	4135	4135	4135	0
297	20230922	141900	276202155	4135	4135	4135	4135	0
298	20230922	141800	276202155	4135	4135	4135	4135	500
299	20230922	141700	274134655	4135	4135	4135	4135	0
300	20230922	141600	274134655	4135	4135	4135	4135	0
301	20230922	141500	274134655	4135	4135	4135	4135	0
302	20230922	141400	274134655	4135	4135	4135	4135	0
303	20230922	141300	274134655	4135	4135	4135	4135	0
304	20230922	141200	274134655	4135	4135	4135	4135	0
305	20230922	141100	274134655	4135	4135	4135	4135	2
306	20230922	141000	274126385	4115	4115	4115	4115	0
307	20230922	140900	274126385	4115	4115	4115	4115	0
308	20230922	140800	274126385	4115	4125	4125	4115	2000
309	20230922	140700	265890490	4125	4125	4125	4125	0
310	20230922	140600	265890490	4125	4125	4125	4125	0
311	20230922	140500	265890490	4125	4125	4125	4125	0
312	20230922	140400	265890490	4125	4125	4125	4125	290
313	20230922	140300	264694240	4125	4125	4125	4125	1
314	20230922	140200	264690115	4125	4125	4125	4125	0
315	20230922	140100	264690115	4125	4125	4125	4125	58
316	20230922	140000	264450865	4125	4130	4130	4125	286
317	20230922	135900	263270770	4135	4130	4135	4130	54
318	20230922	135800	263047500	4130	4130	4130	4130	31
319	20230922	135700	262919470	4130	4130	4130	4130	31
320	20230922	135600	262791440	4130	4130	4130	4130	185
321	20230922	135500	262027390	4135	4135	4135	4135	0
322	20230922	135400	262027390	4135	4130	4135	4130	234
323	20230922	135300	261060660	4130	4130	4130	4130	0
324	20230922	135200	261060660	4130	4130	4130	4130	50
325	20230922	135100	260854160	4130	4130	4130	4130	0
326	20230922	135000	260854160	4130	4130	4130	4130	0
327	20230922	134900	260854160	4130	4130	4130	4130	0
328	20230922	134800	260854160	4130	4130	4130	4130	0
329	20230922	134700	260854160	4130	4130	4130	4130	20
330	20230922	134600	260771560	4130	4130	4130	4130	0
331	20230922	134500	260771560	4130	4130	4130	4130	575
332	20230922	134400	258396810	4140	4140	4140	4140	0
333	20230922	134300	258396810	4140	4140	4140	4140	0
334	20230922	134200	258396810	4140	4140	4140	4140	0
335	20230922	134100	258396810	4140	4140	4140	4140	0
336	20230922	134000	258396810	4140	4140	4140	4140	40
337	20230922	133900	258231210	4140	4140	4140	4140	0
338	20230922	133800	258231210	4140	4140	4140	4140	10
339	20230922	133700	258189810	4140	4140	4140	4140	0
340	20230922	133600	258189810	4140	4140	4140	4140	0
341	20230922	133500	258189810	4140	4140	4140	4140	0
342	20230922	133400	258189810	4140	4140	4140	4140	0
343	20230922	133300	258189810	4140	4140	4140	4140	0
344	20230922	133200	258189810	4140	4140	4140	4140	0
345	20230922	133100	258189810	4140	4140	4140	4140	0
346	20230922	133000	258189810	4140	4140	4140	4140	0
347	20230922	132900	258189810	4140	4140	4140	4140	0
348	20230922	132800	258189810	4140	4140	4140	4140	0
349	20230922	132700	258189810	4140	4140	4140	4140	0
350	20230922	132600	258189810	4140	4140	4140	4140	238
351	20230922	132500	257204490	4145	4145	4145	4145	0
352	20230922	132400	257204490	4145	4145	4145	4145	0
353	20230922	132300	257204490	4145	4145	4145	4145	10
354	20230922	132200	257163040	4145	4145	4145	4145	0
355	20230922	132100	257163040	4145	4145	4145	4145	1
356	20230922	132000	257158895	4145	4145	4145	4145	0
357	20230922	131900	257158895	4145	4145	4145	4145	5
358	20230922	131800	257138170	4145	4145	4145	4145	0
359	20230922	131700	257138170	4145	4145	4145	4145	0
360	20230922	131600	257138170	4145	4145	4145	4145	221
361	20230922	131500	256222125	4150	4150	4150	4150	0
362	20230922	131400	256222125	4150	4150	4150	4150	0
363	20230922	131300	256222125	4150	4150	4150	4150	0
364	20230922	131200	256222125	4150	4140	4150	4140	5
365	20230922	131100	256201405	4150	4150	4150	4150	30
366	20230922	131000	256076905	4145	4145	4145	4145	0
367	20230922	130900	256076905	4145	4145	4145	4145	0
368	20230922	130800	256076905	4145	4145	4145	4145	0
369	20230922	130700	256076905	4145	4145	4145	4145	20
370	20230922	130600	255994005	4145	4145	4145	4145	222
371	20230922	130500	255073815	4160	4160	4160	4160	0
372	20230922	130400	255073815	4160	4160	4160	4160	10
373	20230922	130300	255032215	4170	4170	4170	4170	0
374	20230922	130200	255032215	4170	4170	4170	4170	0
375	20230922	130100	255032215	4170	4170	4170	4170	0
376	20230922	130000	255032215	4170	4170	4170	4170	0
377	20230922	125900	255032215	4170	4170	4170	4170	1
378	20230922	125800	255028045	4155	4155	4155	4155	21
379	20230922	125700	254940790	4170	4145	4170	4145	19
380	20230922	125600	254861600	4140	4150	4165	4140	293
381	20230922	125500	253647405	4170	4140	4170	4140	132
382	20230922	125400	253098860	4135	4135	4135	4135	15
383	20230922	125300	253036835	4135	4135	4135	4135	3
384	20230922	125200	253024430	4135	4130	4145	4130	332
385	20230922	125100	251649300	4130	4130	4130	4130	3
386	20230922	125000	251636910	4130	4135	4135	4130	76
387	20230922	124900	251322685	4135	4135	4135	4135	6
388	20230922	124800	251297875	4135	4135	4135	4135	125
389	20230922	124700	250781000	4145	4145	4145	4145	50
390	20230922	124600	250573750	4135	4145	4145	4135	250
391	20230922	124500	249539930	4145	4145	4145	4145	0
392	20230922	124400	249539930	4145	4145	4145	4145	0
393	20230922	124300	249539930	4145	4145	4145	4145	0
394	20230922	124200	249539930	4145	4145	4145	4145	20
395	20230922	124100	249457030	4130	4130	4130	4130	0
396	20230922	124000	249457030	4130	4130	4130	4130	0
397	20230922	123900	249457030	4130	4130	4130	4130	0
398	20230922	123800	249457030	4130	4130	4130	4130	0
399	20230922	123700	249457030	4130	4130	4130	4130	0
400	20230922	123600	249457030	4130	4145	4145	4130	7
401	20230922	123500	249428045	4130	4145	4145	4130	404
402	20230922	123400	247758715	4145	4145	4145	4145	38
403	20230922	123300	247601205	4145	4145	4145	4145	1
404	20230922	123200	247597060	4145	4145	4145	4145	0
405	20230922	123100	247597060	4145	4145	4145	4145	0
406	20230922	123000	247597060	4145	4145	4145	4145	0
407	20230922	122900	247597060	4145	4145	4145	4145	0
408	20230922	122800	247597060	4145	4145	4145	4145	1
409	20230922	122700	247592915	4140	4140	4140	4140	0
410	20230922	122600	247592915	4140	4140	4140	4140	0
411	20230922	122500	247592915	4140	4140	4140	4140	0
412	20230922	122400	247592915	4140	4140	4140	4140	0
413	20230922	122300	247592915	4140	4140	4140	4140	0
414	20230922	122200	247592915	4140	4140	4140	4140	0
415	20230922	122100	247592915	4140	4140	4140	4140	0
416	20230922	122000	247592915	4140	4140	4140	4140	1
417	20230922	121900	247588775	4135	4135	4135	4135	1
418	20230922	121800	247584640	4130	4130	4130	4130	0
419	20230922	121700	247584640	4130	4130	4130	4130	0
420	20230922	121600	247584640	4130	4130	4130	4130	0
421	20230922	121500	247584640	4130	4130	4130	4130	0
422	20230922	121400	247584640	4130	4130	4130	4130	12
423	20230922	121300	247535080	4130	4130	4130	4130	0
424	20230922	121200	247535080	4130	4130	4130	4130	0
425	20230922	121100	247535080	4130	4130	4130	4130	0
426	20230922	121000	247535080	4130	4130	4130	4130	50
427	20230922	120900	247328580	4130	4130	4130	4130	0
428	20230922	120800	247328580	4130	4120	4130	4120	134
429	20230922	120700	246776490	4125	4130	4140	4125	469
430	20230922	120600	244841345	4140	4140	4140	4140	0
431	20230922	120500	244841345	4140	4140	4140	4140	0
432	20230922	120400	244841345	4140	4140	4140	4140	0
433	20230922	120300	244841345	4140	4140	4140	4140	0
434	20230922	120200	244841345	4140	4140	4140	4140	0
435	20230922	120100	244841345	4140	4140	4140	4140	0
436	20230922	120000	244841345	4140	4140	4140	4140	0
437	20230922	115900	244841345	4140	4140	4140	4140	0
438	20230922	115800	244841345	4140	4140	4140	4140	0
439	20230922	115700	244841345	4140	4140	4140	4140	0
440	20230922	115600	244841345	4140	4140	4140	4140	187
441	20230922	115500	244067165	4140	4125	4140	4120	2333
442	20230922	115400	234434620	4125	4125	4125	4125	521
443	20230922	115300	232285495	4130	4130	4130	4130	0
444	20230922	115200	232285495	4130	4130	4130	4130	580
445	20230922	115100	229890095	4145	4145	4145	4145	3
446	20230922	115000	229877660	4145	4145	4145	4145	0
447	20230922	114900	229877660	4145	4140	4145	4135	1266
448	20230922	114800	224641780	4145	4145	4145	4145	0
449	20230922	114700	224641780	4145	4145	4145	4145	0
450	20230922	114600	224641780	4145	4155	4170	4145	606
451	20230922	114500	222129765	4170	4135	4170	4135	789
452	20230922	114400	218866995	4165	4165	4165	4165	0
453	20230922	114300	218866995	4165	4145	4165	4140	586
454	20230922	114200	216440250	4155	4155	4155	4155	17
455	20230922	114100	216369615	4155	4155	4155	4155	0
456	20230922	114000	216369615	4155	4155	4155	4155	1
457	20230922	113900	216365460	4170	4145	4170	4145	11
458	20230922	113800	216319735	4140	4140	4140	4140	0
459	20230922	113700	216319735	4140	4145	4145	4140	200
460	20230922	113600	215491585	4145	4145	4145	4145	259
461	20230922	113500	214418030	4145	4150	4150	4145	964
462	20230922	113400	210417495	4150	4155	4155	4150	374
463	20230922	113300	208863530	4155	4150	4155	4150	46
464	20230922	113200	208672405	4145	4145	4145	4145	0
465	20230922	113100	208672405	4145	4150	4150	4145	77
466	20230922	113000	208352980	4150	4155	4155	4150	65
467	20230922	112900	208082915	4160	4160	4160	4160	0
468	20230922	112800	208082915	4160	4160	4160	4160	1
469	20230922	112700	208078755	4165	4165	4165	4165	1
470	20230922	112600	208074590	4170	4170	4170	4170	1
471	20230922	112500	208070420	4155	4160	4160	4155	5
472	20230922	112400	208049640	4170	4170	4170	4170	10
473	20230922	112300	208007940	4170	4170	4170	4170	0
474	20230922	112200	208007940	4170	4170	4170	4170	7
475	20230922	112100	207978750	4170	4170	4170	4170	5
476	20230922	112000	207957900	4165	4165	4165	4165	0
477	20230922	111900	207957900	4165	4165	4165	4165	0
478	20230922	111800	207957900	4165	4165	4165	4165	0
479	20230922	111700	207957900	4165	4165	4165	4165	0
480	20230922	111600	207957900	4165	4165	4165	4165	40
481	20230922	111500	207791300	4165	4165	4165	4165	0
482	20230922	111400	207791300	4165	4165	4165	4165	0
483	20230922	111300	207791300	4165	4165	4165	4165	0
484	20230922	111200	207791300	4165	4165	4165	4165	155
485	20230922	111100	207145725	4145	4155	4155	4145	524
486	20230922	111000	204971810	4160	4160	4160	4160	0
487	20230922	110900	204971810	4160	4160	4160	4160	1384
488	20230922	110800	199214370	4160	4160	4160	4160	1
489	20230922	110700	199210210	4155	4155	4155	4155	0
490	20230922	110600	199210210	4155	4155	4155	4155	0
491	20230922	110500	199210210	4155	4155	4155	4155	0
492	20230922	110400	199210210	4155	4155	4155	4155	0
493	20230922	110300	199210210	4155	4155	4155	4155	1
494	20230922	110200	199206055	4160	4160	4160	4160	22
495	20230922	110100	199114535	4160	4160	4160	4160	0
496	20230922	110000	199114535	4160	4160	4160	4160	1
497	20230922	105900	199110375	4160	4160	4160	4160	100
498	20230922	105800	198694375	4150	4150	4150	4150	97
499	20230922	105700	198291825	4150	4150	4150	4145	516
500	20230922	105600	196150505	4160	4160	4160	4160	10
501	20230922	105500	196108905	4160	4160	4160	4160	0
502	20230922	105400	196108905	4160	4160	4160	4160	0
503	20230922	105300	196108905	4160	4160	4160	4160	0
504	20230922	105200	196108905	4160	4160	4160	4160	20
505	20230922	105100	196025705	4160	4160	4160	4160	11
506	20230922	105000	195979945	4165	4165	4165	4165	0
507	20230922	104900	195979945	4165	4165	4165	4165	3
508	20230922	104800	195967450	4160	4155	4160	4155	4
509	20230922	104700	195950820	4145	4145	4145	4145	70
510	20230922	104600	195660670	4145	4145	4145	4145	500
511	20230922	104500	193588170	4145	4145	4145	4145	0
512	20230922	104400	193588170	4145	4145	4145	4145	50
513	20230922	104300	193380920	4150	4150	4150	4150	0
514	20230922	104200	193380920	4150	4150	4150	4150	0
515	20230922	104100	193380920	4150	4150	4150	4150	0
516	20230922	104000	193380920	4150	4150	4150	4150	23
517	20230922	103900	193285470	4145	4145	4145	4145	8
518	20230922	103800	193252310	4145	4145	4145	4145	0
519	20230922	103700	193252310	4145	4145	4145	4145	0
520	20230922	103600	193252310	4145	4145	4145	4145	0
521	20230922	103500	193252310	4145	4145	4145	4145	44
522	20230922	103400	193069930	4150	4150	4150	4150	5
523	20230922	103300	193049180	4150	4150	4150	4150	0
524	20230922	103200	193049180	4150	4150	4150	4150	15
525	20230922	103100	192986930	4150	4150	4150	4150	1
526	20230922	103000	192982780	4160	4160	4160	4145	3
527	20230922	102900	192970315	4160	4145	4160	4145	7
528	20230922	102800	192941240	4145	4130	4145	4130	13
529	20230922	102700	192887470	4135	4120	4135	4120	326
530	20230922	102600	191543235	4120	4115	4120	4115	45
531	20230922	102500	191358035	4115	4115	4115	4115	3
532	20230922	102400	191345690	4115	4115	4115	4115	3
533	20230922	102300	191333345	4110	4110	4110	4110	292
534	20230922	102200	190133225	4120	4120	4120	4120	1
535	20230922	102100	190129105	4115	4110	4115	4110	917
536	20230922	102000	186357895	4115	4120	4120	4115	369
537	20230922	101900	184839205	4125	4125	4125	4125	0
538	20230922	101800	184839205	4125	4125	4125	4125	2
539	20230922	101700	184830955	4120	4120	4120	4120	83
540	20230922	101600	184488995	4125	4125	4125	4125	21
541	20230922	101500	184402370	4135	4145	4145	4135	486
542	20230922	101400	182390330	4155	4160	4160	4155	108
543	20230922	101300	181941585	4195	4195	4195	4195	0
544	20230922	101200	181941585	4195	4130	4195	4130	390
545	20230922	101100	180317345	4130	4130	4130	4130	1
546	20230922	101000	180313215	4130	4120	4130	4115	510
547	20230922	100900	178214315	4130	4130	4130	4130	0
548	20230922	100800	178214315	4130	4130	4130	4130	0
549	20230922	100700	178214315	4130	4130	4130	4130	6
550	20230922	100600	178189535	4130	4125	4130	4125	60
551	20230922	100500	177941740	4130	4145	4145	4130	11
552	20230922	100400	177896295	4145	4130	4145	4130	10
553	20230922	100300	177854865	4130	4125	4130	4125	10
554	20230922	100200	177813585	4120	4125	4125	4120	219
555	20230922	100100	176910860	4125	4125	4125	4125	0
556	20230922	100000	176910860	4125	4125	4130	4125	31
557	20230922	095900	176782980	4125	4145	4145	4125	307
558	20230922	095800	175514030	4145	4145	4145	4145	0
559	20230922	095700	175514030	4145	4145	4145	4145	0
560	20230922	095600	175514030	4145	4145	4145	4145	0
561	20230922	095500	175514030	4145	4145	4145	4145	3
562	20230922	095400	175501595	4145	4145	4145	4145	0
563	20230922	095300	175501595	4145	4145	4145	4145	11
564	20230922	095200	175456000	4145	4145	4145	4145	2
565	20230922	095100	175447710	4140	4140	4140	4140	0
566	20230922	095000	175447710	4140	4135	4140	4135	41
567	20230922	094900	175278030	4135	4135	4135	4135	40
568	20230922	094800	175112630	4130	4110	4135	4110	588
569	20230922	094700	172688615	4110	4130	4130	4110	768
570	20230922	094600	169526985	4130	4135	4135	4130	2120
571	20230922	094500	160770365	4130	4140	4140	4130	1871
572	20230922	094400	153040640	4135	4135	4135	4135	206
573	20230922	094300	152188830	4145	4155	4155	4140	434
574	20230922	094200	150390920	4160	4160	4160	4160	0
575	20230922	094100	150390920	4160	4160	4160	4160	31
576	20230922	094000	150261960	4165	4165	4165	4165	5
577	20230922	093900	150241135	4170	4165	4170	4165	25
578	20230922	093800	150137000	4170	4170	4170	4170	1
579	20230922	093700	150132830	4160	4160	4175	4160	851
580	20230922	093600	146581255	4155	4150	4155	4150	21
581	20230922	093500	146494095	4150	4140	4150	4140	900
582	20230922	093400	142763455	4135	4135	4135	4135	0
583	20230922	093300	142763455	4135	4135	4135	4135	10
584	20230922	093200	142722105	4130	4135	4135	4130	63
585	20230922	093100	142461865	4135	4145	4145	4130	282
586	20230922	093000	141295780	4145	4150	4150	4145	16
587	20230922	092900	141229450	4150	4150	4150	4150	37
588	20230922	092800	141075900	4150	4160	4160	4150	107
589	20230922	092700	140631350	4160	4150	4160	4150	23
590	20230922	092600	140535850	4150	4150	4150	4150	26
591	20230922	092500	140427950	4155	4175	4175	4155	1529
592	20230922	092400	134061980	4175	4185	4185	4175	430
593	20230922	092300	132265935	4200	4200	4200	4200	57
594	20230922	092200	132026535	4200	4200	4200	4200	0
595	20230922	092100	132026535	4200	4200	4200	4200	2
596	20230922	092000	132018135	4200	4190	4200	4190	20
597	20230922	091900	131934165	4200	4200	4200	4200	1213
598	20230922	091800	126839565	4200	4135	4200	4120	10055
599	20230922	091700	84699585	4115	4115	4115	4115	0
600	20230922	091600	84699585	4115	4140	4140	4115	1134
601	20230922	091500	80018795	4140	4140	4140	4135	42
602	20230922	091400	79845035	4150	4150	4150	4150	0
603	20230922	091300	79845035	4150	4150	4150	4150	10
604	20230922	091200	79803535	4145	4135	4145	4135	183
605	20230922	091100	79045830	4135	4135	4135	4130	1422
606	20230922	091000	73170250	4135	4155	4155	4135	130
607	20230922	090900	72630300	4160	4130	4160	4130	1396
608	20230922	090800	66841075	4130	4130	4130	4130	537
609	20230922	090700	64623265	4130	4130	4130	4130	56
610	20230922	090600	64391985	4130	4105	4130	4105	63
611	20230922	090500	64132665	4100	4100	4100	4100	0
612	20230922	090400	64132665	4100	4130	4130	4100	244
613	20230922	090300	63130975	4140	4125	4140	4125	3
614	20230922	090200	63118575	4095	4100	4125	4095	276
615	20230922	090100	61986620	4135	4130	4160	4070	845
616	20230922	090000	58515410	4140	4060	4230	4060	14314