KissMeData/085620/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	194100	517054175	4135	4135	4135	4135	1480
3	20230906	194000	517054175	4135	4135	4135	4135	0
4	20230906	193900	517054175	4135	4135	4135	4135	0
5	20230906	193800	517054175	4135	4135	4135	4135	0
6	20230906	193700	517054175	4135	4135	4135	4135	0
7	20230906	193600	517054175	4135	4135	4135	4135	0
8	20230906	193500	517054175	4135	4135	4135	4135	0
9	20230906	193400	517054175	4135	4135	4135	4135	0
10	20230906	193300	517054175	4135	4135	4135	4135	0
11	20230906	193200	517054175	4135	4135	4135	4135	0
12	20230906	193100	517054175	4135	4135	4135	4135	0
13	20230906	193000	517054175	4135	4135	4135	4135	0
14	20230906	192900	517054175	4135	4135	4135	4135	0
15	20230906	192800	517054175	4135	4135	4135	4135	0
16	20230906	192700	517054175	4135	4135	4135	4135	0
17	20230906	192600	517054175	4135	4135	4135	4135	0
18	20230906	192500	517054175	4135	4135	4135	4135	0
19	20230906	192400	517054175	4135	4135	4135	4135	0
20	20230906	192300	517054175	4135	4135	4135	4135	0
21	20230906	192200	517054175	4135	4135	4135	4135	0
22	20230906	192100	517054175	4135	4135	4135	4135	0
23	20230906	192000	517054175	4135	4135	4135	4135	0
24	20230906	191900	517054175	4135	4135	4135	4135	0
25	20230906	191800	517054175	4135	4135	4135	4135	0
26	20230906	191700	517054175	4135	4135	4135	4135	0
27	20230906	191600	517054175	4135	4135	4135	4135	0
28	20230906	191500	517054175	4135	4135	4135	4135	0
29	20230906	191400	517054175	4135	4135	4135	4135	0
30	20230906	191300	517054175	4135	4135	4135	4135	0
31	20230906	191200	517054175	4135	4135	4135	4135	0
32	20230906	191100	517054175	4135	4135	4135	4135	1480
33	20230906	191000	517054175	4135	4135	4135	4135	0
34	20230906	190900	517054175	4135	4135	4135	4135	0
35	20230906	190800	517054175	4135	4135	4135	4135	0
36	20230906	190700	517054175	4135	4135	4135	4135	0
37	20230906	190600	517054175	4135	4135	4135	4135	0
38	20230906	190500	517054175	4135	4135	4135	4135	0
39	20230906	190400	517054175	4135	4135	4135	4135	0
40	20230906	190300	517054175	4135	4135	4135	4135	0
41	20230906	190200	517054175	4135	4135	4135	4135	0
42	20230906	190100	517054175	4135	4135	4135	4135	0
43	20230906	190000	517054175	4135	4135	4135	4135	0
44	20230906	185900	517054175	4135	4135	4135	4135	0
45	20230906	185800	517054175	4135	4135	4135	4135	0
46	20230906	185700	517054175	4135	4135	4135	4135	0
47	20230906	185600	517054175	4135	4135	4135	4135	0
48	20230906	185500	517054175	4135	4135	4135	4135	0
49	20230906	185400	517054175	4135	4135	4135	4135	0
50	20230906	185300	517054175	4135	4135	4135	4135	0
51	20230906	185200	517054175	4135	4135	4135	4135	0
52	20230906	185100	517054175	4135	4135	4135	4135	0
53	20230906	185000	517054175	4135	4135	4135	4135	0
54	20230906	184900	517054175	4135	4135	4135	4135	0
55	20230906	184800	517054175	4135	4135	4135	4135	0
56	20230906	184700	517054175	4135	4135	4135	4135	0
57	20230906	184600	517054175	4135	4135	4135	4135	0
58	20230906	184500	517054175	4135	4135	4135	4135	0
59	20230906	184400	517054175	4135	4135	4135	4135	0
60	20230906	184300	517054175	4135	4135	4135	4135	0
61	20230906	184200	517054175	4135	4135	4135	4135	0
62	20230906	184100	517054175	4135	4135	4135	4135	1480
63	20230906	184000	517054175	4135	4135	4135	4135	0
64	20230906	183900	517054175	4135	4135	4135	4135	0
65	20230906	183800	517054175	4135	4135	4135	4135	0
66	20230906	183700	517054175	4135	4135	4135	4135	0
67	20230906	183600	517054175	4135	4135	4135	4135	0
68	20230906	183500	517054175	4135	4135	4135	4135	0
69	20230906	183400	517054175	4135	4135	4135	4135	0
70	20230906	183300	517054175	4135	4135	4135	4135	0
71	20230906	183200	517054175	4135	4135	4135	4135	0
72	20230906	183100	517054175	4135	4135	4135	4135	0
73	20230906	183000	517054175	4135	4135	4135	4135	0
74	20230906	182900	517054175	4135	4135	4135	4135	0
75	20230906	182800	517054175	4135	4135	4135	4135	0
76	20230906	182700	517054175	4135	4135	4135	4135	0
77	20230906	182600	517054175	4135	4135	4135	4135	0
78	20230906	182500	517054175	4135	4135	4135	4135	0
79	20230906	182400	517054175	4135	4135	4135	4135	0
80	20230906	182300	517054175	4135	4135	4135	4135	0
81	20230906	182200	517054175	4135	4135	4135	4135	0
82	20230906	182100	517054175	4135	4135	4135	4135	0
83	20230906	182000	517054175	4135	4135	4135	4135	0
84	20230906	181900	517054175	4135	4135	4135	4135	0
85	20230906	181800	517054175	4135	4135	4135	4135	0
86	20230906	181700	517054175	4135	4135	4135	4135	0
87	20230906	181600	517054175	4135	4135	4135	4135	0
88	20230906	181500	517054175	4135	4135	4135	4135	0
89	20230906	181400	517054175	4135	4135	4135	4135	0
90	20230906	181300	517054175	4135	4135	4135	4135	0
91	20230906	181200	517054175	4135	4135	4135	4135	0
92	20230906	181100	517054175	4135	4135	4135	4135	1480
93	20230906	181000	517054175	4135	4135	4135	4135	0
94	20230906	180900	517054175	4135	4135	4135	4135	0
95	20230906	180800	517054175	4135	4135	4135	4135	0
96	20230906	180700	517054175	4135	4135	4135	4135	0
97	20230906	180600	517054175	4135	4135	4135	4135	0
98	20230906	180500	517054175	4135	4135	4135	4135	0
99	20230906	180400	517054175	4135	4135	4135	4135	0
100	20230906	180300	517054175	4135	4135	4135	4135	0
101	20230906	180200	517054175	4135	4135	4135	4135	0
102	20230906	180100	517054175	4135	4135	4135	4135	0
103	20230906	180000	517054175	4135	4135	4135	4135	0
104	20230906	175900	517054175	4135	4135	4135	4135	0
105	20230906	175800	517054175	4135	4135	4135	4135	0
106	20230906	175700	517054175	4135	4135	4135	4135	0
107	20230906	175600	517054175	4135	4135	4135	4135	0
108	20230906	175500	517054175	4135	4135	4135	4135	0
109	20230906	175400	517054175	4135	4135	4135	4135	0
110	20230906	175300	517054175	4135	4135	4135	4135	0
111	20230906	175200	517054175	4135	4135	4135	4135	0
112	20230906	175100	517054175	4135	4135	4135	4135	0
113	20230906	175000	517054175	4135	4135	4135	4135	0
114	20230906	174900	517054175	4135	4135	4135	4135	0
115	20230906	174800	517054175	4135	4135	4135	4135	0
116	20230906	174700	517054175	4135	4135	4135	4135	0
117	20230906	174600	517054175	4135	4135	4135	4135	0
118	20230906	174500	517054175	4135	4135	4135	4135	0
119	20230906	174400	517054175	4135	4135	4135	4135	0
120	20230906	174300	517054175	4135	4135	4135	4135	0
121	20230906	174200	517054175	4135	4135	4135	4135	0
122	20230906	174100	517054175	4135	4135	4135	4135	1480
123	20230906	174000	517054175	4135	4135	4135	4135	0
124	20230906	173900	517054175	4135	4135	4135	4135	0
125	20230906	173800	517054175	4135	4135	4135	4135	0
126	20230906	173700	517054175	4135	4135	4135	4135	0
127	20230906	173600	517054175	4135	4135	4135	4135	0
128	20230906	173500	517054175	4135	4135	4135	4135	0
129	20230906	173400	517054175	4135	4135	4135	4135	0
130	20230906	173300	517054175	4135	4135	4135	4135	0
131	20230906	173200	517054175	4135	4135	4135	4135	0
132	20230906	173100	517054175	4135	4135	4135	4135	0
133	20230906	173000	517054175	4135	4135	4135	4135	0
134	20230906	172900	517054175	4135	4135	4135	4135	0
135	20230906	172800	517054175	4135	4135	4135	4135	0
136	20230906	172700	517054175	4135	4135	4135	4135	0
137	20230906	172600	517054175	4135	4135	4135	4135	0
138	20230906	172500	517054175	4135	4135	4135	4135	0
139	20230906	172400	517054175	4135	4135	4135	4135	0
140	20230906	172300	517054175	4135	4135	4135	4135	0
141	20230906	172200	517054175	4135	4135	4135	4135	0
142	20230906	172100	517054175	4135	4135	4135	4135	0
143	20230906	172000	517054175	4135	4135	4135	4135	0
144	20230906	171900	517054175	4135	4135	4135	4135	0
145	20230906	171800	517054175	4135	4135	4135	4135	0
146	20230906	171700	517054175	4135	4135	4135	4135	0
147	20230906	171600	517054175	4135	4135	4135	4135	0
148	20230906	171500	517054175	4135	4135	4135	4135	0
149	20230906	171400	517054175	4135	4135	4135	4135	0
150	20230906	171300	517054175	4135	4135	4135	4135	0
151	20230906	171200	517054175	4135	4135	4135	4135	0
152	20230906	171100	517054175	4135	4135	4135	4135	1480
153	20230906	171000	517054175	4135	4135	4135	4135	0
154	20230906	170900	517054175	4135	4135	4135	4135	0
155	20230906	170800	517054175	4135	4135	4135	4135	0
156	20230906	170700	517054175	4135	4135	4135	4135	0
157	20230906	170600	517054175	4135	4135	4135	4135	0
158	20230906	170500	517054175	4135	4135	4135	4135	0
159	20230906	170400	517054175	4135	4135	4135	4135	0
160	20230906	170300	517054175	4135	4135	4135	4135	0
161	20230906	170200	517054175	4135	4135	4135	4135	0
162	20230906	170100	517054175	4135	4135	4135	4135	0
163	20230906	170000	517054175	4135	4135	4135	4135	0
164	20230906	165900	517054175	4135	4135	4135	4135	0
165	20230906	165800	517054175	4135	4135	4135	4135	0
166	20230906	165700	517054175	4135	4135	4135	4135	0
167	20230906	165600	517054175	4135	4135	4135	4135	0
168	20230906	165500	517054175	4135	4135	4135	4135	0
169	20230906	165400	517054175	4135	4135	4135	4135	0
170	20230906	165300	517054175	4135	4135	4135	4135	0
171	20230906	165200	517054175	4135	4135	4135	4135	0
172	20230906	165100	517054175	4135	4135	4135	4135	0
173	20230906	165000	517054175	4135	4135	4135	4135	0
174	20230906	164900	517054175	4135	4135	4135	4135	0
175	20230906	164800	517054175	4135	4135	4135	4135	0
176	20230906	164700	517054175	4135	4135	4135	4135	0
177	20230906	164600	517054175	4135	4135	4135	4135	0
178	20230906	164500	517054175	4135	4135	4135	4135	0
179	20230906	164400	517054175	4135	4135	4135	4135	0
180	20230906	164300	517054175	4135	4135	4135	4135	0
181	20230906	164200	517054175	4135	4135	4135	4135	0
182	20230906	164100	517054175	4135	4135	4135	4135	1480
183	20230906	164000	517054175	4135	4135	4135	4135	0
184	20230906	163900	517054175	4135	4135	4135	4135	0
185	20230906	163800	517054175	4135	4135	4135	4135	0
186	20230906	163700	517054175	4135	4135	4135	4135	0
187	20230906	163600	517054175	4135	4135	4135	4135	0
188	20230906	163500	517054175	4135	4135	4135	4135	0
189	20230906	163400	517054175	4135	4135	4135	4135	0
190	20230906	163300	517054175	4135	4135	4135	4135	0
191	20230906	163200	517054175	4135	4135	4135	4135	0
192	20230906	163100	517054175	4135	4135	4135	4135	0
193	20230906	163000	517054175	4135	4135	4135	4135	0
194	20230906	162900	517054175	4135	4135	4135	4135	0
195	20230906	162800	517054175	4135	4135	4135	4135	0
196	20230906	162700	517054175	4135	4135	4135	4135	0
197	20230906	162600	517054175	4135	4135	4135	4135	0
198	20230906	162500	517054175	4135	4135	4135	4135	0
199	20230906	162400	517054175	4135	4135	4135	4135	0
200	20230906	162300	517054175	4135	4135	4135	4135	0
201	20230906	162200	517054175	4135	4135	4135	4135	0
202	20230906	162100	517054175	4135	4135	4135	4135	0
203	20230906	162000	517054175	4135	4135	4135	4135	0
204	20230906	161900	517054175	4135	4135	4135	4135	0
205	20230906	161800	517054175	4135	4135	4135	4135	0
206	20230906	161700	517054175	4135	4135	4135	4135	0
207	20230906	161600	517054175	4135	4135	4135	4135	0
208	20230906	161500	517054175	4135	4135	4135	4135	0
209	20230906	161400	517054175	4135	4135	4135	4135	0
210	20230906	161300	517054175	4135	4135	4135	4135	0
211	20230906	161200	517054175	4135	4135	4135	4135	0
212	20230906	161100	517054175	4135	4135	4135	4135	1480
213	20230906	161000	517054175	4135	4135	4135	4135	0
214	20230906	160900	517054175	4135	4135	4135	4135	0
215	20230906	160800	517054175	4135	4135	4135	4135	0
216	20230906	160700	517054175	4135	4135	4135	4135	0
217	20230906	160600	517054175	4135	4135	4135	4135	0
218	20230906	160500	517054175	4135	4135	4135	4135	0
219	20230906	160400	517054175	4135	4135	4135	4135	0
220	20230906	160300	517054175	4135	4135	4135	4135	0
221	20230906	160200	517054175	4135	4135	4135	4135	0
222	20230906	160100	517054175	4135	4135	4135	4135	0
223	20230906	160000	517054175	4135	4135	4135	4135	0
224	20230906	155900	517054175	4135	4135	4135	4135	0
225	20230906	155800	517054175	4135	4135	4135	4135	0
226	20230906	155700	517054175	4135	4135	4135	4135	0
227	20230906	155600	517054175	4135	4135	4135	4135	0
228	20230906	155500	517054175	4135	4135	4135	4135	0
229	20230906	155400	517054175	4135	4135	4135	4135	0
230	20230906	155300	517054175	4135	4135	4135	4135	0
231	20230906	155200	517054175	4135	4135	4135	4135	0
232	20230906	155100	517054175	4135	4135	4135	4135	0
233	20230906	155000	517054175	4135	4135	4135	4135	0
234	20230906	154900	517054175	4135	4135	4135	4135	0
235	20230906	154800	517054175	4135	4135	4135	4135	0
236	20230906	154700	517054175	4135	4135	4135	4135	0
237	20230906	154600	517054175	4135	4135	4135	4135	0
238	20230906	154500	517054175	4135	4135	4135	4135	0
239	20230906	154400	517054175	4135	4135	4135	4135	0
240	20230906	154300	517054175	4135	4135	4135	4135	0
241	20230906	154200	517054175	4135	4135	4135	4135	0
242	20230906	154100	517054175	4135	4135	4135	4135	1480
243	20230906	154000	517054175	4135	4135	4135	4135	0
244	20230906	153900	517054175	4135	4135	4135	4135	0
245	20230906	153800	517054175	4135	4135	4135	4135	0
246	20230906	153700	517054175	4135	4135	4135	4135	0
247	20230906	153600	517054175	4135	4135	4135	4135	0
248	20230906	153500	517054175	4135	4135	4135	4135	0
249	20230906	153400	517054175	4135	4135	4135	4135	0
250	20230906	153300	517054175	4135	4135	4135	4135	0
251	20230906	153200	517054175	4135	4135	4135	4135	0
252	20230906	153100	517054175	4135	4135	4135	4135	0
253	20230906	153000	517054175	4135	4135	4135	4135	1480
254	20230906	152900	510934375	4130	4130	4130	4130	0
255	20230906	152800	510934375	4130	4130	4130	4130	0
256	20230906	152700	510934375	4130	4130	4130	4130	0
257	20230906	152600	510934375	4130	4130	4130	4130	0
258	20230906	152500	510934375	4130	4130	4130	4130	0
259	20230906	152400	510934375	4130	4130	4130	4130	0
260	20230906	152300	510934375	4130	4130	4130	4130	0
261	20230906	152200	510934375	4130	4130	4130	4130	0
262	20230906	152100	510934375	4130	4130	4130	4130	0
263	20230906	152000	510934375	4130	4130	4130	4130	0
264	20230906	151900	510934375	4130	4130	4135	4130	85
265	20230906	151800	510583265	4130	4135	4135	4115	3079
266	20230906	151700	497912465	4135	4135	4135	4135	17
267	20230906	151600	497842170	4135	4135	4135	4135	28
268	20230906	151500	497726390	4135	4140	4140	4135	15
269	20230906	151400	497664355	4140	4140	4140	4135	10
270	20230906	151300	497622970	4140	4140	4140	4140	7
271	20230906	151200	497593990	4140	4140	4140	4130	15
272	20230906	151100	497531900	4140	4135	4140	4135	79
273	20230906	151000	497204985	4140	4140	4140	4140	9
274	20230906	150900	497167725	4140	4140	4140	4140	4
275	20230906	150800	497151165	4140	4140	4140	4140	9
276	20230906	150700	497113905	4140	4140	4140	4140	8
277	20230906	150600	497080785	4140	4140	4140	4140	19
278	20230906	150500	497002125	4140	4140	4140	4140	20
279	20230906	150400	496919325	4140	4135	4140	4125	283
280	20230906	150300	495751535	4135	4120	4135	4115	6759
281	20230906	150200	467901625	4135	4135	4135	4135	5
282	20230906	150100	467880950	4135	4120	4135	4120	128
283	20230906	150000	467353380	4135	4135	4135	4120	241
284	20230906	145900	466360295	4135	4135	4135	4135	5
285	20230906	145800	466339620	4135	4135	4135	4135	15
286	20230906	145700	466277595	4135	4135	4135	4135	8
287	20230906	145600	466244515	4135	4140	4140	4125	2013
288	20230906	145500	457940750	4140	4140	4140	4130	203
289	20230906	145400	457102300	4140	4140	4140	4140	7
290	20230906	145300	457073320	4140	4140	4140	4140	7
291	20230906	145200	457044340	4140	4140	4140	4140	5
292	20230906	145100	457023640	4140	4140	4140	4130	201
293	20230906	145000	456193390	4140	4135	4140	4130	650
294	20230906	144900	453507400	4140	4140	4140	4140	6
295	20230906	144800	453482560	4140	4140	4140	4140	9
296	20230906	144700	453445300	4140	4140	4140	4140	4
297	20230906	144600	453428740	4140	4140	4140	4135	42
298	20230906	144500	453254980	4135	4140	4140	4135	715
299	20230906	144400	450298380	4145	4150	4150	4140	664
300	20230906	144300	447548070	4150	4140	4150	4130	1605
301	20230906	144200	440894470	4140	4135	4140	4135	755
302	20230906	144100	437772535	4135	4135	4135	4135	4
303	20230906	144000	437755995	4135	4135	4135	4135	1
304	20230906	143900	437751860	4135	4135	4135	4135	101
305	20230906	143800	437334225	4135	4130	4135	4130	2182
306	20230906	143700	428322415	4130	4125	4130	4120	2082
307	20230906	143600	419735135	4120	4120	4125	4120	12
308	20230906	143500	419685690	4115	4115	4115	4115	70
309	20230906	143400	419397640	4120	4120	4120	4120	0
310	20230906	143300	419397640	4120	4120	4120	4120	0
311	20230906	143200	419397640	4120	4120	4120	4120	113
312	20230906	143100	418932080	4120	4120	4120	4120	0
313	20230906	143000	418932080	4120	4115	4120	4115	2086
314	20230906	142900	410338680	4110	4110	4115	4110	32
315	20230906	142800	410207155	4115	4115	4115	4110	1338
316	20230906	142700	404701390	4120	4115	4120	4115	22
317	20230906	142600	404610855	4120	4115	4120	4115	1050
318	20230906	142500	400290095	4115	4110	4115	4110	57
319	20230906	142400	400055645	4115	4115	4115	4115	160
320	20230906	142300	399397245	4115	4115	4115	4110	1014
321	20230906	142200	395224740	4125	4115	4125	4115	22
322	20230906	142100	395134200	4125	4115	4125	4115	23
323	20230906	142000	395039540	4125	4120	4125	4115	22
324	20230906	141900	394948995	4125	4125	4125	4125	0
325	20230906	141800	394948995	4125	4120	4125	4115	22
326	20230906	141700	394858395	4125	4115	4125	4115	599
327	20230906	141600	392390700	4115	4115	4115	4110	1146
328	20230906	141500	387675015	4110	4110	4110	4110	21
329	20230906	141400	387588705	4115	4115	4120	4115	2018
330	20230906	141300	379282625	4120	4115	4120	4115	1001
331	20230906	141200	375163505	4120	4115	4120	4115	22
332	20230906	141100	375072970	4120	4115	4120	4115	22
333	20230906	141000	374982435	4120	4115	4120	4115	22
334	20230906	140900	374891900	4120	4115	4120	4115	1424
335	20230906	140800	369032075	4120	4120	4125	4120	280
336	20230906	140700	367878435	4125	4120	4125	4120	22
337	20230906	140600	367787790	4120	4120	4120	4120	1499
338	20230906	140500	361611910	4115	4115	4115	4115	21
339	20230906	140400	361525495	4120	4115	4120	4115	22
340	20230906	140300	361434960	4120	4120	4120	4120	1
341	20230906	140200	361430840	4115	4120	4120	4115	22
342	20230906	140100	361340305	4115	4115	4115	4115	21
343	20230906	140000	361253890	4120	4115	4120	4115	22
344	20230906	135900	361163355	4125	4115	4125	4115	22
345	20230906	135800	361072815	4125	4120	4125	4115	1172
346	20230906	135700	356243830	4115	4110	4115	4110	2260
347	20230906	135600	346949025	4115	4110	4115	4110	22
348	20230906	135500	346858600	4115	4105	4115	4105	22
349	20230906	135400	346768280	4115	4105	4115	4105	21
350	20230906	135300	346682065	4115	4115	4115	4030	11114
351	20230906	135200	301185500	4120	4115	4120	4115	4
352	20230906	135100	301169030	4120	4120	4120	4120	0
353	20230906	135000	301169030	4120	4120	4120	4120	0
354	20230906	134900	301169030	4120	4120	4120	4120	0
355	20230906	134800	301169030	4120	4100	4120	4100	2049
356	20230906	134700	292742885	4100	4100	4100	4100	0
357	20230906	134600	292742885	4100	4100	4100	4100	237
358	20230906	134500	291771185	4100	4100	4100	4100	0
359	20230906	134400	291771185	4100	4100	4100	4100	1
360	20230906	134300	291767085	4100	4095	4100	4095	914
361	20230906	134200	288023330	4095	4105	4105	4095	151
362	20230906	134100	287404970	4095	4110	4120	4005	12545
363	20230906	134000	236092210	4105	4105	4105	4105	483
364	20230906	133900	234109495	4110	4110	4110	4110	0
365	20230906	133800	234109495	4110	4110	4110	4110	0
366	20230906	133700	234109495	4110	4110	4110	4110	0
367	20230906	133600	234109495	4110	4105	4110	4105	6
368	20230906	133500	234084840	4110	4110	4110	4105	542
369	20230906	133400	231859920	4110	4110	4110	4110	10
370	20230906	133300	231818820	4110	4110	4110	4110	1
371	20230906	133200	231814710	4105	4110	4110	4105	945
372	20230906	133100	227932460	4110	4110	4110	4110	0
373	20230906	133000	227932460	4110	4110	4110	4110	0
374	20230906	132900	227932460	4110	4110	4110	4110	0
375	20230906	132800	227932460	4110	4110	4110	4110	1
376	20230906	132700	227928350	4105	4105	4105	4105	1170
377	20230906	132600	223125500	4110	4110	4110	4110	0
378	20230906	132500	223125500	4110	4110	4110	4105	451
379	20230906	132400	221272860	4110	4105	4110	4105	203
380	20230906	132300	220439530	4110	4110	4110	4110	0
381	20230906	132200	220439530	4110	4110	4110	4110	0
382	20230906	132100	220439530	4110	4110	4110	4110	26
383	20230906	132000	220332670	4110	4110	4110	4110	0
384	20230906	131900	220332670	4110	4110	4110	4110	0
385	20230906	131800	220332670	4110	4110	4110	4110	0
386	20230906	131700	220332670	4110	4105	4110	4105	311
387	20230906	131600	219056010	4105	4105	4105	4105	0
388	20230906	131500	219056010	4105	4100	4105	4100	17
389	20230906	131400	218986245	4105	4105	4105	4105	0
390	20230906	131300	218986245	4105	4105	4105	4105	0
391	20230906	131200	218986245	4105	4105	4105	4105	1397
392	20230906	131100	213251560	4110	4110	4110	4110	0
393	20230906	131000	213251560	4110	4110	4110	4110	0
394	20230906	130900	213251560	4110	4110	4110	4110	0
395	20230906	130800	213251560	4110	4110	4110	4110	1392
396	20230906	130700	207530440	4120	4120	4120	4120	0
397	20230906	130600	207530440	4120	4120	4120	4120	0
398	20230906	130500	207530440	4120	4120	4120	4120	0
399	20230906	130400	207530440	4120	4120	4120	4120	1
400	20230906	130300	207526320	4115	4115	4115	4115	1566
401	20230906	130200	201082230	4115	4115	4115	4115	697
402	20230906	130100	198214075	4115	4115	4115	4115	48
403	20230906	130000	198016555	4120	4120	4120	4120	0
404	20230906	125900	198016555	4120	4115	4120	4115	2809
405	20230906	125800	186457415	4115	4115	4115	4115	2812
406	20230906	125700	174886035	4120	4120	4120	4120	1
407	20230906	125600	174881915	4120	4120	4120	4120	21
408	20230906	125500	174795395	4120	4120	4120	4120	362
409	20230906	125400	173303955	4125	4125	4125	4125	0
410	20230906	125300	173303955	4125	4125	4125	4125	0
411	20230906	125200	173303955	4125	4120	4125	4120	10
412	20230906	125100	173262750	4125	4125	4125	4125	0
413	20230906	125000	173262750	4125	4120	4125	4120	13
414	20230906	124900	173209180	4125	4120	4125	4120	13
415	20230906	124800	173155610	4125	4120	4125	4120	18
416	20230906	124700	173081435	4125	4125	4125	4125	52
417	20230906	124600	172866935	4130	4130	4130	4130	0
418	20230906	124500	172866935	4130	4130	4130	4130	0
419	20230906	124400	172866935	4130	4130	4130	4130	0
420	20230906	124300	172866935	4130	4130	4130	4130	0
421	20230906	124200	172866935	4130	4130	4130	4130	0
422	20230906	124100	172866935	4130	4130	4130	4130	0
423	20230906	124000	172866935	4130	4130	4130	4130	1
424	20230906	123900	172862805	4125	4130	4130	4125	45
425	20230906	123800	172676960	4130	4130	4130	4130	2
426	20230906	123700	172668700	4125	4120	4125	4120	4132
427	20230906	123600	155639735	4120	4120	4120	4120	29
428	20230906	123500	155520255	4120	4120	4120	4120	1
429	20230906	123400	155516135	4120	4120	4120	4120	0
430	20230906	123300	155516135	4120	4120	4120	4120	0
431	20230906	123200	155516135	4120	4115	4120	4115	27
432	20230906	123100	155405025	4120	4115	4120	4115	608
433	20230906	123000	152903095	4115	4115	4115	4115	0
434	20230906	122900	152903095	4115	4115	4115	4115	267
435	20230906	122800	151804390	4115	4115	4115	4115	0
436	20230906	122700	151804390	4115	4115	4115	4115	0
437	20230906	122600	151804390	4115	4115	4115	4115	0
438	20230906	122500	151804390	4115	4115	4115	4115	208
439	20230906	122400	150948470	4115	4115	4115	4115	0
440	20230906	122300	150948470	4115	4115	4115	4115	0
441	20230906	122200	150948470	4115	4115	4115	4115	0
442	20230906	122100	150948470	4115	4105	4115	4105	199
443	20230906	122000	150130700	4105	4105	4105	4105	0
444	20230906	121900	150130700	4105	4105	4105	4105	0
445	20230906	121800	150130700	4105	4105	4105	4105	0
446	20230906	121700	150130700	4105	4105	4105	4105	2
447	20230906	121600	150122490	4115	4110	4115	4110	627
448	20230906	121500	147545515	4110	4110	4110	4110	669
449	20230906	121400	144795925	4115	4115	4115	4115	0
450	20230906	121300	144795925	4115	4115	4115	4115	0
451	20230906	121200	144795925	4115	4115	4115	4115	375
452	20230906	121100	143252800	4115	4115	4115	4115	0
453	20230906	121000	143252800	4115	4115	4115	4115	0
454	20230906	120900	143252800	4115	4115	4115	4115	0
455	20230906	120800	143252800	4115	4115	4115	4115	1
456	20230906	120700	143248685	4115	4115	4115	4115	46
457	20230906	120600	143059395	4115	4115	4115	4115	0
458	20230906	120500	143059395	4115	4110	4115	4110	105
459	20230906	120400	142627840	4110	4110	4110	4110	0
460	20230906	120300	142627840	4110	4110	4110	4110	0
461	20230906	120200	142627840	4110	4110	4110	4110	0
462	20230906	120100	142627840	4110	4110	4110	4110	0
463	20230906	120000	142627840	4110	4110	4110	4110	1
464	20230906	115900	142623730	4110	4110	4110	4110	0
465	20230906	115800	142623730	4110	4110	4110	4110	0
466	20230906	115700	142623730	4110	4110	4110	4110	416
467	20230906	115600	140913970	4110	4105	4110	4105	189
468	20230906	115500	140137230	4110	4110	4110	4110	0
469	20230906	115400	140137230	4110	4110	4110	4110	0
470	20230906	115300	140137230	4110	4110	4110	4110	0
471	20230906	115200	140137230	4110	4110	4110	4110	0
472	20230906	115100	140137230	4110	4110	4110	4110	0
473	20230906	115000	140137230	4110	4110	4110	4110	0
474	20230906	114900	140137230	4110	4110	4110	4110	1
475	20230906	114800	140133120	4105	4105	4105	4105	124
476	20230906	114700	139624100	4110	4110	4110	4110	0
477	20230906	114600	139624100	4110	4110	4110	4110	0
478	20230906	114500	139624100	4110	4110	4110	4110	42
479	20230906	114400	139451480	4110	4110	4110	4110	0
480	20230906	114300	139451480	4110	4110	4110	4110	1
481	20230906	114200	139447370	4105	4105	4105	4105	0
482	20230906	114100	139447370	4105	4105	4105	4105	0
483	20230906	114000	139447370	4105	4110	4110	4105	219
484	20230906	113900	138547380	4110	4110	4110	4110	0
485	20230906	113800	138547380	4110	4110	4110	4110	0
486	20230906	113700	138547380	4110	4110	4110	4110	300
487	20230906	113600	137314380	4110	4110	4110	4110	301
488	20230906	113500	136077270	4110	4110	4110	4110	0
489	20230906	113400	136077270	4110	4110	4110	4110	0
490	20230906	113300	136077270	4110	4110	4110	4110	0
491	20230906	113200	136077270	4110	4110	4110	4110	20
492	20230906	113100	135995070	4110	4105	4110	4105	81
493	20230906	113000	135662560	4105	4105	4110	4105	674
494	20230906	112900	132895785	4110	4110	4110	4110	0
495	20230906	112800	132895785	4110	4110	4110	4110	0
496	20230906	112700	132895785	4110	4105	4110	4105	501
497	20230906	112600	130839175	4110	4110	4110	4110	0
498	20230906	112500	130839175	4110	4110	4110	4110	107
499	20230906	112400	130399405	4110	4110	4110	4110	1
500	20230906	112300	130395295	4110	4110	4110	4110	2
501	20230906	112200	130387075	4110	4110	4110	4110	403
502	20230906	112100	128730745	4110	4110	4110	4110	0
503	20230906	112000	128730745	4110	4110	4110	4110	1
504	20230906	111900	128726635	4110	4110	4110	4110	10
505	20230906	111800	128685535	4105	4105	4105	4105	0
506	20230906	111700	128685535	4105	4105	4105	4105	99
507	20230906	111600	128279140	4105	4105	4105	4105	0
508	20230906	111500	128279140	4105	4105	4105	4105	0
509	20230906	111400	128279140	4105	4105	4105	4105	164
510	20230906	111300	127605920	4110	4105	4110	4105	277
511	20230906	111200	126468620	4105	4105	4105	4105	0
512	20230906	111100	126468620	4105	4105	4105	4105	0
513	20230906	111000	126468620	4105	4105	4105	4105	0
514	20230906	110900	126468620	4105	4105	4105	4105	2
515	20230906	110800	126460410	4105	4105	4105	4105	394
516	20230906	110700	124843040	4105	4105	4105	4105	0
517	20230906	110600	124843040	4105	4105	4105	4105	0
518	20230906	110500	124843040	4105	4105	4105	4105	0
519	20230906	110400	124843040	4105	4105	4105	4105	0
520	20230906	110300	124843040	4105	4105	4105	4105	46
521	20230906	110200	124654210	4105	4100	4105	4100	997
522	20230906	110100	120566495	4100	4100	4100	4100	0
523	20230906	110000	120566495	4100	4100	4100	4100	2
524	20230906	105900	120558295	4100	4095	4100	4095	2
525	20230906	105800	120550100	4100	4100	4100	4100	100
526	20230906	105700	120140100	4100	4100	4100	4100	0
527	20230906	105600	120140100	4100	4100	4100	4100	2
528	20230906	105500	120131900	4100	4100	4100	4100	0
529	20230906	105400	120131900	4100	4100	4100	4100	54
530	20230906	105300	119910500	4100	4100	4100	4100	1
531	20230906	105200	119906400	4100	4100	4100	4100	6
532	20230906	105100	119881800	4100	4100	4100	4100	0
533	20230906	105000	119881800	4100	4100	4100	4100	0
534	20230906	104900	119881800	4100	4100	4100	4100	3
535	20230906	104800	119869500	4100	4100	4100	4100	31
536	20230906	104700	119742400	4100	4100	4100	4100	0
537	20230906	104600	119742400	4100	4100	4100	4100	49
538	20230906	104500	119541500	4100	4100	4100	4100	9
539	20230906	104400	119504600	4100	4100	4100	4100	0
540	20230906	104300	119504600	4100	4100	4100	4100	0
541	20230906	104200	119504600	4100	4100	4100	4100	1
542	20230906	104100	119500500	4100	4100	4100	4100	96
543	20230906	104000	119106900	4100	4100	4100	4100	0
544	20230906	103900	119106900	4100	4100	4100	4100	1
545	20230906	103800	119102800	4100	4100	4100	4100	1
546	20230906	103700	119098700	4100	4100	4100	4100	165
547	20230906	103600	118422200	4100	4100	4100	4100	0
548	20230906	103500	118422200	4100	4100	4100	4100	0
549	20230906	103400	118422200	4100	4100	4100	4100	1
550	20230906	103300	118418100	4100	4100	4100	4100	1
551	20230906	103200	118414000	4100	4100	4100	4100	0
552	20230906	103100	118414000	4100	4100	4100	4100	1
553	20230906	103000	118409900	4100	4100	4100	4100	1
554	20230906	102900	118405800	4100	4100	4100	4100	0
555	20230906	102800	118405800	4100	4100	4100	4100	1
556	20230906	102700	118401700	4100	4100	4100	4100	83
557	20230906	102600	118061400	4100	4100	4100	4100	1
558	20230906	102500	118057300	4100	4095	4100	4095	5
559	20230906	102400	118036820	4095	4095	4095	4095	8
560	20230906	102300	118004060	4095	4095	4095	4095	973
561	20230906	102200	114019625	4100	4100	4100	4100	1
562	20230906	102100	114015525	4100	4100	4100	4100	60
563	20230906	102000	113769525	4100	4100	4100	4100	0
564	20230906	101900	113769525	4100	4100	4100	4100	1
565	20230906	101800	113765425	4100	4095	4100	4095	261
566	20230906	101700	112696625	4100	4100	4100	4100	1
567	20230906	101600	112692525	4100	4100	4100	4100	0
568	20230906	101500	112692525	4100	4100	4100	4100	1
569	20230906	101400	112688425	4100	4100	4100	4100	1
570	20230906	101300	112684325	4090	4100	4100	4090	69
571	20230906	101200	112402105	4100	4100	4100	4100	0
572	20230906	101100	112402105	4100	4100	4100	4100	1
573	20230906	101000	112398005	4100	4100	4100	4100	1
574	20230906	100900	112393905	4100	4095	4100	4090	453
575	20230906	100800	110539655	4105	4105	4105	4105	1
576	20230906	100700	110535550	4100	4105	4105	4100	15
577	20230906	100600	110473980	4105	4105	4105	4105	1
578	20230906	100500	110469875	4105	4105	4105	4100	927
579	20230906	100400	106668950	4110	4110	4110	4105	16
580	20230906	100300	106603255	4105	4110	4110	4105	369
581	20230906	100200	105088505	4110	4110	4110	4110	0
582	20230906	100100	105088505	4110	4110	4110	4110	1027
583	20230906	100000	100867535	4115	4120	4125	4115	1263
584	20230906	095900	95669570	4120	4125	4125	4120	109
585	20230906	095800	95220485	4125	4105	4125	4105	1057
586	20230906	095700	90870115	4105	4105	4105	4105	392
587	20230906	095600	89260955	4105	4105	4105	4105	2
588	20230906	095500	89252745	4105	4105	4105	4105	0
589	20230906	095400	89252745	4105	4105	4105	4105	1
590	20230906	095300	89248640	4100	4100	4100	4100	107
591	20230906	095200	88809940	4100	4100	4100	4100	989
592	20230906	095100	84755040	4100	4100	4100	4100	1
593	20230906	095000	84750940	4100	4110	4110	4100	367
594	20230906	094900	83244325	4110	4120	4120	4110	386
595	20230906	094800	81657325	4120	4120	4120	4120	2
596	20230906	094700	81649085	4115	4115	4115	4115	50
597	20230906	094600	81443335	4115	4115	4115	4115	500
598	20230906	094500	79385835	4120	4120	4120	4120	2
599	20230906	094400	79377595	4120	4120	4120	4120	0
600	20230906	094300	79377595	4120	4120	4120	4120	2
601	20230906	094200	79369355	4120	4120	4120	4120	1
602	20230906	094100	79365235	4120	4120	4120	4120	1
603	20230906	094000	79361115	4120	4120	4120	4120	0
604	20230906	093900	79361115	4120	4115	4120	4115	63
605	20230906	093800	79101770	4115	4100	4115	4100	2501
606	20230906	093700	68832520	4100	4090	4100	4090	3
607	20230906	093600	68820240	4100	4095	4100	4095	45
608	20230906	093500	68635950	4105	4105	4105	4105	0
609	20230906	093400	68635950	4105	4105	4105	4105	3
610	20230906	093300	68623635	4105	4100	4105	4100	401
611	20230906	093200	66979520	4100	4095	4100	4085	288
612	20230906	093100	65801325	4100	4090	4100	4085	1083
613	20230906	093000	61370850	4090	4090	4090	4090	2
614	20230906	092900	61362670	4090	4085	4090	4085	2
615	20230906	092800	61354495	4090	4110	4110	4090	636
616	20230906	092700	58752560	4100	4110	4115	4100	517
617	20230906	092600	56632680	4115	4115	4115	4115	1
618	20230906	092500	56628565	4115	4115	4115	4115	0
619	20230906	092400	56628565	4115	4115	4115	4115	0
620	20230906	092300	56628565	4115	4115	4115	4115	0
621	20230906	092200	56628565	4115	4105	4115	4105	35
622	20230906	092100	56484710	4110	4110	4110	4110	500
623	20230906	092000	54429710	4110	4105	4110	4105	1502
624	20230906	091900	48256495	4115	4115	4115	4115	43
625	20230906	091800	48079550	4130	4130	4130	4130	0
626	20230906	091700	48079550	4130	4130	4130	4130	0
627	20230906	091600	48079550	4130	4135	4135	4130	13
628	20230906	091500	48025855	4125	4130	4130	4125	2180
629	20230906	091400	39027455	4135	4135	4135	4135	0
630	20230906	091300	39027455	4135	4135	4135	4135	8
631	20230906	091200	38994375	4130	4130	4130	4130	35
632	20230906	091100	38849825	4140	4140	4140	4140	0
633	20230906	091000	38849825	4140	4140	4140	4140	1
634	20230906	090900	38845685	4135	4140	4145	4135	45
635	20230906	090800	38659595	4145	4145	4145	4145	50
636	20230906	090700	38452345	4155	4155	4155	4155	0
637	20230906	090600	38452345	4155	4150	4155	4150	1001
638	20230906	090500	34298190	4150	4145	4150	4135	981
639	20230906	090400	30236840	4160	4140	4170	4130	4370
640	20230906	090300	12124020	4140	4140	4140	4140	414
641	20230906	090200	10410060	4130	4130	4130	4130	499
642	20230906	090100	8349190	4085	4085	4085	4085	1
643	20230906	090000	8345105	4110	4115	4115	4110	2028