KissMeData/121440/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	195700	175248365	4085	4085	4085	4085	757
3	20230906	195600	175248365	4085	4085	4085	4085	0
4	20230906	195500	175248365	4085	4085	4085	4085	0
5	20230906	195400	175248365	4085	4085	4085	4085	0
6	20230906	195300	175248365	4085	4085	4085	4085	0
7	20230906	195200	175248365	4085	4085	4085	4085	0
8	20230906	195100	175248365	4085	4085	4085	4085	0
9	20230906	195000	175248365	4085	4085	4085	4085	0
10	20230906	194900	175248365	4085	4085	4085	4085	0
11	20230906	194800	175248365	4085	4085	4085	4085	0
12	20230906	194700	175248365	4085	4085	4085	4085	0
13	20230906	194600	175248365	4085	4085	4085	4085	0
14	20230906	194500	175248365	4085	4085	4085	4085	0
15	20230906	194400	175248365	4085	4085	4085	4085	0
16	20230906	194300	175248365	4085	4085	4085	4085	0
17	20230906	194200	175248365	4085	4085	4085	4085	0
18	20230906	194100	175248365	4085	4085	4085	4085	0
19	20230906	194000	175248365	4085	4085	4085	4085	0
20	20230906	193900	175248365	4085	4085	4085	4085	0
21	20230906	193800	175248365	4085	4085	4085	4085	0
22	20230906	193700	175248365	4085	4085	4085	4085	0
23	20230906	193600	175248365	4085	4085	4085	4085	0
24	20230906	193500	175248365	4085	4085	4085	4085	0
25	20230906	193400	175248365	4085	4085	4085	4085	0
26	20230906	193300	175248365	4085	4085	4085	4085	0
27	20230906	193200	175248365	4085	4085	4085	4085	0
28	20230906	193100	175248365	4085	4085	4085	4085	0
29	20230906	193000	175248365	4085	4085	4085	4085	0
30	20230906	192900	175248365	4085	4085	4085	4085	0
31	20230906	192800	175248365	4085	4085	4085	4085	0
32	20230906	192700	175248365	4085	4085	4085	4085	757
33	20230906	192600	175248365	4085	4085	4085	4085	0
34	20230906	192500	175248365	4085	4085	4085	4085	0
35	20230906	192400	175248365	4085	4085	4085	4085	0
36	20230906	192300	175248365	4085	4085	4085	4085	0
37	20230906	192200	175248365	4085	4085	4085	4085	0
38	20230906	192100	175248365	4085	4085	4085	4085	0
39	20230906	192000	175248365	4085	4085	4085	4085	0
40	20230906	191900	175248365	4085	4085	4085	4085	0
41	20230906	191800	175248365	4085	4085	4085	4085	0
42	20230906	191700	175248365	4085	4085	4085	4085	0
43	20230906	191600	175248365	4085	4085	4085	4085	0
44	20230906	191500	175248365	4085	4085	4085	4085	0
45	20230906	191400	175248365	4085	4085	4085	4085	0
46	20230906	191300	175248365	4085	4085	4085	4085	0
47	20230906	191200	175248365	4085	4085	4085	4085	0
48	20230906	191100	175248365	4085	4085	4085	4085	0
49	20230906	191000	175248365	4085	4085	4085	4085	0
50	20230906	190900	175248365	4085	4085	4085	4085	0
51	20230906	190800	175248365	4085	4085	4085	4085	0
52	20230906	190700	175248365	4085	4085	4085	4085	0
53	20230906	190600	175248365	4085	4085	4085	4085	0
54	20230906	190500	175248365	4085	4085	4085	4085	0
55	20230906	190400	175248365	4085	4085	4085	4085	0
56	20230906	190300	175248365	4085	4085	4085	4085	0
57	20230906	190200	175248365	4085	4085	4085	4085	0
58	20230906	190100	175248365	4085	4085	4085	4085	0
59	20230906	190000	175248365	4085	4085	4085	4085	0
60	20230906	185900	175248365	4085	4085	4085	4085	0
61	20230906	185800	175248365	4085	4085	4085	4085	0
62	20230906	185700	175248365	4085	4085	4085	4085	757
63	20230906	185600	175248365	4085	4085	4085	4085	0
64	20230906	185500	175248365	4085	4085	4085	4085	0
65	20230906	185400	175248365	4085	4085	4085	4085	0
66	20230906	185300	175248365	4085	4085	4085	4085	0
67	20230906	185200	175248365	4085	4085	4085	4085	0
68	20230906	185100	175248365	4085	4085	4085	4085	0
69	20230906	185000	175248365	4085	4085	4085	4085	0
70	20230906	184900	175248365	4085	4085	4085	4085	0
71	20230906	184800	175248365	4085	4085	4085	4085	0
72	20230906	184700	175248365	4085	4085	4085	4085	0
73	20230906	184600	175248365	4085	4085	4085	4085	0
74	20230906	184500	175248365	4085	4085	4085	4085	0
75	20230906	184400	175248365	4085	4085	4085	4085	0
76	20230906	184300	175248365	4085	4085	4085	4085	0
77	20230906	184200	175248365	4085	4085	4085	4085	0
78	20230906	184100	175248365	4085	4085	4085	4085	0
79	20230906	184000	175248365	4085	4085	4085	4085	0
80	20230906	183900	175248365	4085	4085	4085	4085	0
81	20230906	183800	175248365	4085	4085	4085	4085	0
82	20230906	183700	175248365	4085	4085	4085	4085	0
83	20230906	183600	175248365	4085	4085	4085	4085	0
84	20230906	183500	175248365	4085	4085	4085	4085	0
85	20230906	183400	175248365	4085	4085	4085	4085	0
86	20230906	183300	175248365	4085	4085	4085	4085	0
87	20230906	183200	175248365	4085	4085	4085	4085	0
88	20230906	183100	175248365	4085	4085	4085	4085	0
89	20230906	183000	175248365	4085	4085	4085	4085	0
90	20230906	182900	175248365	4085	4085	4085	4085	0
91	20230906	182800	175248365	4085	4085	4085	4085	0
92	20230906	182700	175248365	4085	4085	4085	4085	757
93	20230906	182600	175248365	4085	4085	4085	4085	0
94	20230906	182500	175248365	4085	4085	4085	4085	0
95	20230906	182400	175248365	4085	4085	4085	4085	0
96	20230906	182300	175248365	4085	4085	4085	4085	0
97	20230906	182200	175248365	4085	4085	4085	4085	0
98	20230906	182100	175248365	4085	4085	4085	4085	0
99	20230906	182000	175248365	4085	4085	4085	4085	0
100	20230906	181900	175248365	4085	4085	4085	4085	0
101	20230906	181800	175248365	4085	4085	4085	4085	0
102	20230906	181700	175248365	4085	4085	4085	4085	0
103	20230906	181600	175248365	4085	4085	4085	4085	0
104	20230906	181500	175248365	4085	4085	4085	4085	0
105	20230906	181400	175248365	4085	4085	4085	4085	0
106	20230906	181300	175248365	4085	4085	4085	4085	0
107	20230906	181200	175248365	4085	4085	4085	4085	0
108	20230906	181100	175248365	4085	4085	4085	4085	0
109	20230906	181000	175248365	4085	4085	4085	4085	0
110	20230906	180900	175248365	4085	4085	4085	4085	0
111	20230906	180800	175248365	4085	4085	4085	4085	0
112	20230906	180700	175248365	4085	4085	4085	4085	0
113	20230906	180600	175248365	4085	4085	4085	4085	0
114	20230906	180500	175248365	4085	4085	4085	4085	0
115	20230906	180400	175248365	4085	4085	4085	4085	0
116	20230906	180300	175248365	4085	4085	4085	4085	0
117	20230906	180200	175248365	4085	4085	4085	4085	0
118	20230906	180100	175248365	4085	4085	4085	4085	0
119	20230906	180000	175248365	4085	4085	4085	4085	0
120	20230906	175900	175248365	4085	4085	4085	4085	0
121	20230906	175800	175248365	4085	4085	4085	4085	0
122	20230906	175700	175248365	4085	4085	4085	4085	757
123	20230906	175600	175248365	4085	4085	4085	4085	0
124	20230906	175500	175248365	4085	4085	4085	4085	0
125	20230906	175400	175248365	4085	4085	4085	4085	0
126	20230906	175300	175248365	4085	4085	4085	4085	0
127	20230906	175200	175248365	4085	4085	4085	4085	0
128	20230906	175100	175248365	4085	4085	4085	4085	0
129	20230906	175000	175248365	4085	4085	4085	4085	0
130	20230906	174900	175248365	4085	4085	4085	4085	0
131	20230906	174800	175248365	4085	4085	4085	4085	0
132	20230906	174700	175248365	4085	4085	4085	4085	0
133	20230906	174600	175248365	4085	4085	4085	4085	0
134	20230906	174500	175248365	4085	4085	4085	4085	0
135	20230906	174400	175248365	4085	4085	4085	4085	0
136	20230906	174300	175248365	4085	4085	4085	4085	0
137	20230906	174200	175248365	4085	4085	4085	4085	0
138	20230906	174100	175248365	4085	4085	4085	4085	0
139	20230906	174000	175248365	4085	4085	4085	4085	0
140	20230906	173900	175248365	4085	4085	4085	4085	0
141	20230906	173800	175248365	4085	4085	4085	4085	0
142	20230906	173700	175248365	4085	4085	4085	4085	0
143	20230906	173600	175248365	4085	4085	4085	4085	0
144	20230906	173500	175248365	4085	4085	4085	4085	0
145	20230906	173400	175248365	4085	4085	4085	4085	0
146	20230906	173300	175248365	4085	4085	4085	4085	0
147	20230906	173200	175248365	4085	4085	4085	4085	0
148	20230906	173100	175248365	4085	4085	4085	4085	0
149	20230906	173000	175248365	4085	4085	4085	4085	0
150	20230906	172900	175248365	4085	4085	4085	4085	0
151	20230906	172800	175248365	4085	4085	4085	4085	0
152	20230906	172700	175248365	4085	4085	4085	4085	757
153	20230906	172600	175248365	4085	4085	4085	4085	0
154	20230906	172500	175248365	4085	4085	4085	4085	0
155	20230906	172400	175248365	4085	4085	4085	4085	0
156	20230906	172300	175248365	4085	4085	4085	4085	0
157	20230906	172200	175248365	4085	4085	4085	4085	0
158	20230906	172100	175248365	4085	4085	4085	4085	0
159	20230906	172000	175248365	4085	4085	4085	4085	0
160	20230906	171900	175248365	4085	4085	4085	4085	0
161	20230906	171800	175248365	4085	4085	4085	4085	0
162	20230906	171700	175248365	4085	4085	4085	4085	0
163	20230906	171600	175248365	4085	4085	4085	4085	0
164	20230906	171500	175248365	4085	4085	4085	4085	0
165	20230906	171400	175248365	4085	4085	4085	4085	0
166	20230906	171300	175248365	4085	4085	4085	4085	0
167	20230906	171200	175248365	4085	4085	4085	4085	0
168	20230906	171100	175248365	4085	4085	4085	4085	0
169	20230906	171000	175248365	4085	4085	4085	4085	0
170	20230906	170900	175248365	4085	4085	4085	4085	0
171	20230906	170800	175248365	4085	4085	4085	4085	0
172	20230906	170700	175248365	4085	4085	4085	4085	0
173	20230906	170600	175248365	4085	4085	4085	4085	0
174	20230906	170500	175248365	4085	4085	4085	4085	0
175	20230906	170400	175248365	4085	4085	4085	4085	0
176	20230906	170300	175248365	4085	4085	4085	4085	0
177	20230906	170200	175248365	4085	4085	4085	4085	0
178	20230906	170100	175248365	4085	4085	4085	4085	0
179	20230906	170000	175248365	4085	4085	4085	4085	0
180	20230906	165900	175248365	4085	4085	4085	4085	0
181	20230906	165800	175248365	4085	4085	4085	4085	0
182	20230906	165700	175248365	4085	4085	4085	4085	757
183	20230906	165600	175248365	4085	4085	4085	4085	0
184	20230906	165500	175248365	4085	4085	4085	4085	0
185	20230906	165400	175248365	4085	4085	4085	4085	0
186	20230906	165300	175248365	4085	4085	4085	4085	0
187	20230906	165200	175248365	4085	4085	4085	4085	0
188	20230906	165100	175248365	4085	4085	4085	4085	0
189	20230906	165000	175248365	4085	4085	4085	4085	0
190	20230906	164900	175248365	4085	4085	4085	4085	0
191	20230906	164800	175248365	4085	4085	4085	4085	0
192	20230906	164700	175248365	4085	4085	4085	4085	0
193	20230906	164600	175248365	4085	4085	4085	4085	0
194	20230906	164500	175248365	4085	4085	4085	4085	0
195	20230906	164400	175248365	4085	4085	4085	4085	0
196	20230906	164300	175248365	4085	4085	4085	4085	0
197	20230906	164200	175248365	4085	4085	4085	4085	0
198	20230906	164100	175248365	4085	4085	4085	4085	0
199	20230906	164000	175248365	4085	4085	4085	4085	0
200	20230906	163900	175248365	4085	4085	4085	4085	0
201	20230906	163800	175248365	4085	4085	4085	4085	0
202	20230906	163700	175248365	4085	4085	4085	4085	0
203	20230906	163600	175248365	4085	4085	4085	4085	0
204	20230906	163500	175248365	4085	4085	4085	4085	0
205	20230906	163400	175248365	4085	4085	4085	4085	0
206	20230906	163300	175248365	4085	4085	4085	4085	0
207	20230906	163200	175248365	4085	4085	4085	4085	0
208	20230906	163100	175248365	4085	4085	4085	4085	0
209	20230906	163000	175248365	4085	4085	4085	4085	0
210	20230906	162900	175248365	4085	4085	4085	4085	0
211	20230906	162800	175248365	4085	4085	4085	4085	0
212	20230906	162700	175248365	4085	4085	4085	4085	757
213	20230906	162600	175248365	4085	4085	4085	4085	0
214	20230906	162500	175248365	4085	4085	4085	4085	0
215	20230906	162400	175248365	4085	4085	4085	4085	0
216	20230906	162300	175248365	4085	4085	4085	4085	0
217	20230906	162200	175248365	4085	4085	4085	4085	0
218	20230906	162100	175248365	4085	4085	4085	4085	0
219	20230906	162000	175248365	4085	4085	4085	4085	0
220	20230906	161900	175248365	4085	4085	4085	4085	0
221	20230906	161800	175248365	4085	4085	4085	4085	0
222	20230906	161700	175248365	4085	4085	4085	4085	0
223	20230906	161600	175248365	4085	4085	4085	4085	0
224	20230906	161500	175248365	4085	4085	4085	4085	0
225	20230906	161400	175248365	4085	4085	4085	4085	0
226	20230906	161300	175248365	4085	4085	4085	4085	0
227	20230906	161200	175248365	4085	4085	4085	4085	0
228	20230906	161100	175248365	4085	4085	4085	4085	0
229	20230906	161000	175248365	4085	4085	4085	4085	0
230	20230906	160900	175248365	4085	4085	4085	4085	0
231	20230906	160800	175248365	4085	4085	4085	4085	0
232	20230906	160700	175248365	4085	4085	4085	4085	0
233	20230906	160600	175248365	4085	4085	4085	4085	0
234	20230906	160500	175248365	4085	4085	4085	4085	0
235	20230906	160400	175248365	4085	4085	4085	4085	0
236	20230906	160300	175248365	4085	4085	4085	4085	0
237	20230906	160200	175248365	4085	4085	4085	4085	0
238	20230906	160100	175248365	4085	4085	4085	4085	0
239	20230906	160000	175248365	4085	4085	4085	4085	0
240	20230906	155900	175248365	4085	4085	4085	4085	0
241	20230906	155800	175248365	4085	4085	4085	4085	0
242	20230906	155700	175248365	4085	4085	4085	4085	757
243	20230906	155600	175248365	4085	4085	4085	4085	0
244	20230906	155500	175248365	4085	4085	4085	4085	0
245	20230906	155400	175248365	4085	4085	4085	4085	0
246	20230906	155300	175248365	4085	4085	4085	4085	0
247	20230906	155200	175248365	4085	4085	4085	4085	0
248	20230906	155100	175248365	4085	4085	4085	4085	0
249	20230906	155000	175248365	4085	4085	4085	4085	0
250	20230906	154900	175248365	4085	4085	4085	4085	0
251	20230906	154800	175248365	4085	4085	4085	4085	0
252	20230906	154700	175248365	4085	4085	4085	4085	0
253	20230906	154600	175248365	4085	4085	4085	4085	0
254	20230906	154500	175248365	4085	4085	4085	4085	0
255	20230906	154400	175248365	4085	4085	4085	4085	0
256	20230906	154300	175248365	4085	4085	4085	4085	0
257	20230906	154200	175248365	4085	4085	4085	4085	0
258	20230906	154100	175248365	4085	4085	4085	4085	0
259	20230906	154000	175248365	4085	4085	4085	4085	0
260	20230906	153900	175248365	4085	4085	4085	4085	0
261	20230906	153800	175248365	4085	4085	4085	4085	0
262	20230906	153700	175248365	4085	4085	4085	4085	0
263	20230906	153600	175248365	4085	4085	4085	4085	0
264	20230906	153500	175248365	4085	4085	4085	4085	0
265	20230906	153400	175248365	4085	4085	4085	4085	0
266	20230906	153300	175248365	4085	4085	4085	4085	0
267	20230906	153200	175248365	4085	4085	4085	4085	0
268	20230906	153100	175248365	4085	4085	4085	4085	0
269	20230906	153000	175248365	4085	4085	4085	4085	757
270	20230906	152900	172156020	4095	4095	4095	4095	0
271	20230906	152800	172156020	4095	4095	4095	4095	0
272	20230906	152700	172156020	4095	4095	4095	4095	0
273	20230906	152600	172156020	4095	4095	4095	4095	0
274	20230906	152500	172156020	4095	4095	4095	4095	0
275	20230906	152400	172156020	4095	4095	4095	4095	0
276	20230906	152300	172156020	4095	4095	4095	4095	0
277	20230906	152200	172156020	4095	4095	4095	4095	0
278	20230906	152100	172156020	4095	4095	4095	4095	0
279	20230906	152000	172156020	4095	4095	4095	4095	0
280	20230906	151900	172156020	4095	4095	4095	4095	108
281	20230906	151800	171713760	4095	4090	4095	4090	24
282	20230906	151700	171615500	4095	4095	4095	4095	0
283	20230906	151600	171615500	4095	4095	4095	4095	79
284	20230906	151500	171291995	4095	4095	4095	4095	73
285	20230906	151400	170993060	4095	4095	4095	4095	67
286	20230906	151300	170718695	4095	4095	4095	4095	2
287	20230906	151200	170710505	4095	4090	4095	4090	30
288	20230906	151100	170587660	4085	4085	4085	4085	1400
289	20230906	151000	164868660	4085	4085	4085	4085	5
290	20230906	150900	164848235	4085	4085	4085	4085	572
291	20230906	150800	162511615	4085	4085	4085	4085	1
292	20230906	150700	162507530	4085	4085	4085	4085	3
293	20230906	150600	162495275	4085	4085	4085	4085	2
294	20230906	150500	162487105	4085	4085	4085	4085	0
295	20230906	150400	162487105	4085	4085	4085	4085	3
296	20230906	150300	162474850	4085	4085	4085	4085	8
297	20230906	150200	162442170	4085	4085	4085	4085	1
298	20230906	150100	162438085	4085	4085	4085	4085	0
299	20230906	150000	162438085	4085	4085	4085	4085	74
300	20230906	145900	162135795	4085	4085	4085	4085	1
301	20230906	145800	162131710	4085	4085	4085	4085	100
302	20230906	145700	161723210	4085	4085	4085	4085	400
303	20230906	145600	160089210	4085	4085	4085	4085	101
304	20230906	145500	159676625	4085	4085	4085	4085	2964
305	20230906	145400	147568685	4090	4090	4090	4090	0
306	20230906	145300	147568685	4090	4090	4090	4090	0
307	20230906	145200	147568685	4090	4090	4090	4090	4
308	20230906	145100	147552325	4090	4090	4090	4090	34
309	20230906	145000	147413265	4090	4090	4090	4090	0
310	20230906	144900	147413265	4090	4090	4090	4090	100
311	20230906	144800	147004265	4090	4090	4090	4090	903
312	20230906	144700	143310995	4090	4090	4090	4090	50
313	20230906	144600	143106495	4090	4090	4090	4090	150
314	20230906	144500	142492995	4090	4090	4090	4090	100
315	20230906	144400	142083995	4090	4090	4090	4090	29
316	20230906	144300	141965385	4090	4090	4090	4090	0
317	20230906	144200	141965385	4090	4090	4090	4090	10
318	20230906	144100	141924485	4090	4090	4090	4090	220
319	20230906	144000	141024685	4090	4090	4090	4090	123
320	20230906	143900	140521615	4085	4085	4085	4085	0
321	20230906	143800	140521615	4085	4085	4085	4085	0
322	20230906	143700	140521615	4085	4090	4090	4085	285
323	20230906	143600	139357125	4090	4090	4090	4090	1
324	20230906	143500	139353035	4090	4090	4090	4090	0
325	20230906	143400	139353035	4090	4090	4090	4090	0
326	20230906	143300	139353035	4090	4090	4090	4090	0
327	20230906	143200	139353035	4090	4090	4090	4090	0
328	20230906	143100	139353035	4090	4090	4090	4090	0
329	20230906	143000	139353035	4090	4090	4090	4090	0
330	20230906	142900	139353035	4090	4090	4090	4090	569
331	20230906	142800	137025825	4090	4090	4090	4090	0
332	20230906	142700	137025825	4090	4090	4090	4090	0
333	20230906	142600	137025825	4090	4090	4090	4090	12
334	20230906	142500	136976745	4095	4095	4095	4095	0
335	20230906	142400	136976745	4095	4095	4095	4095	0
336	20230906	142300	136976745	4095	4095	4095	4095	0
337	20230906	142200	136976745	4095	4095	4095	4095	6
338	20230906	142100	136952175	4100	4100	4100	4100	138
339	20230906	142000	136386375	4105	4105	4105	4105	0
340	20230906	141900	136386375	4105	4105	4105	4105	0
341	20230906	141800	136386375	4105	4105	4105	4105	1
342	20230906	141700	136382270	4100	4100	4100	4100	168
343	20230906	141600	135693470	4090	4090	4090	4090	0
344	20230906	141500	135693470	4090	4090	4090	4090	0
345	20230906	141400	135693470	4090	4090	4090	4090	0
346	20230906	141300	135693470	4090	4090	4090	4090	4
347	20230906	141200	135677110	4090	4090	4090	4090	0
348	20230906	141100	135677110	4090	4090	4090	4090	0
349	20230906	141000	135677110	4090	4105	4105	4090	4
350	20230906	140900	135660720	4085	4085	4085	4085	0
351	20230906	140800	135660720	4085	4085	4085	4085	0
352	20230906	140700	135660720	4085	4085	4085	4085	20
353	20230906	140600	135579020	4095	4095	4095	4095	2
354	20230906	140500	135570830	4085	4090	4090	4085	1500
355	20230906	140400	129441230	4090	4090	4090	4090	0
356	20230906	140300	129441230	4090	4090	4090	4090	0
357	20230906	140200	129441230	4090	4090	4090	4090	0
358	20230906	140100	129441230	4090	4090	4090	4090	0
359	20230906	140000	129441230	4090	4090	4090	4090	0
360	20230906	135900	129441230	4090	4090	4090	4090	0
361	20230906	135800	129441230	4090	4090	4090	4090	0
362	20230906	135700	129441230	4090	4090	4090	4090	0
363	20230906	135600	129441230	4090	4090	4090	4090	0
364	20230906	135500	129441230	4090	4090	4090	4090	0
365	20230906	135400	129441230	4090	4090	4090	4090	31
366	20230906	135300	129314440	4105	4105	4105	4105	0
367	20230906	135200	129314440	4105	4105	4105	4105	0
368	20230906	135100	129314440	4105	4105	4105	4105	0
369	20230906	135000	129314440	4105	4105	4105	4105	0
370	20230906	134900	129314440	4105	4105	4105	4105	12
371	20230906	134800	129265180	4085	4085	4085	4085	0
372	20230906	134700	129265180	4085	4085	4085	4085	0
373	20230906	134600	129265180	4085	4085	4085	4085	0
374	20230906	134500	129265180	4085	4085	4085	4085	2361
375	20230906	134400	119620495	4090	4095	4095	4090	639
376	20230906	134300	117006970	4090	4090	4090	4090	0
377	20230906	134200	117006970	4090	4090	4090	4090	0
378	20230906	134100	117006970	4090	4090	4090	4090	0
379	20230906	134000	117006970	4090	4090	4090	4090	0
380	20230906	133900	117006970	4090	4100	4100	4090	220
381	20230906	133800	116105680	4100	4100	4100	4100	0
382	20230906	133700	116105680	4100	4100	4100	4100	200
383	20230906	133600	115285680	4100	4100	4100	4100	0
384	20230906	133500	115285680	4100	4100	4100	4100	0
385	20230906	133400	115285680	4100	4100	4100	4100	0
386	20230906	133300	115285680	4100	4100	4100	4100	0
387	20230906	133200	115285680	4100	4100	4100	4100	0
388	20230906	133100	115285680	4100	4100	4100	4100	0
389	20230906	133000	115285680	4100	4100	4100	4100	220
390	20230906	132900	114383680	4100	4100	4100	4100	0
391	20230906	132800	114383680	4100	4100	4100	4100	0
392	20230906	132700	114383680	4100	4105	4105	4100	53
393	20230906	132600	114166125	4105	4105	4105	4105	20
394	20230906	132500	114084025	4100	4100	4100	4100	1
395	20230906	132400	114079925	4100	4100	4100	4100	1
396	20230906	132300	114075825	4100	4100	4100	4100	51
397	20230906	132200	113866725	4100	4100	4100	4100	0
398	20230906	132100	113866725	4100	4100	4100	4100	50
399	20230906	132000	113661725	4100	4100	4100	4100	276
400	20230906	131900	112530125	4100	4100	4100	4100	1015
401	20230906	131800	108368625	4100	4100	4100	4100	0
402	20230906	131700	108368625	4100	4100	4100	4100	0
403	20230906	131600	108368625	4100	4100	4100	4100	50
404	20230906	131500	108163625	4095	4095	4095	4095	0
405	20230906	131400	108163625	4095	4095	4095	4095	0
406	20230906	131300	108163625	4095	4095	4095	4095	0
407	20230906	131200	108163625	4095	4095	4095	4095	0
408	20230906	131100	108163625	4095	4095	4095	4095	0
409	20230906	131000	108163625	4095	4095	4095	4095	0
410	20230906	130900	108163625	4095	4095	4095	4095	0
411	20230906	130800	108163625	4095	4095	4095	4095	0
412	20230906	130700	108163625	4095	4095	4095	4095	0
413	20230906	130600	108163625	4095	4095	4095	4095	0
414	20230906	130500	108163625	4095	4095	4095	4095	449
415	20230906	130400	106324970	4090	4090	4090	4090	0
416	20230906	130300	106324970	4090	4090	4090	4090	2
417	20230906	130200	106316790	4095	4095	4095	4095	0
418	20230906	130100	106316790	4095	4095	4095	4095	0
419	20230906	130000	106316790	4095	4095	4095	4095	0
420	20230906	125900	106316790	4095	4095	4095	4095	51
421	20230906	125800	106107945	4095	4095	4095	4095	0
422	20230906	125700	106107945	4095	4095	4095	4095	0
423	20230906	125600	106107945	4095	4095	4095	4095	100
424	20230906	125500	105698445	4100	4100	4100	4100	0
425	20230906	125400	105698445	4100	4100	4100	4100	1
426	20230906	125300	105694345	4100	4100	4100	4100	0
427	20230906	125200	105694345	4100	4100	4100	4100	0
428	20230906	125100	105694345	4100	4090	4100	4090	3
429	20230906	125000	105682055	4090	4090	4090	4090	0
430	20230906	124900	105682055	4090	4090	4090	4090	421
431	20230906	124800	103960165	4090	4090	4090	4090	6
432	20230906	124700	103935625	4090	4090	4090	4090	103
433	20230906	124600	103514355	4090	4090	4090	4090	0
434	20230906	124500	103514355	4090	4090	4090	4090	470
435	20230906	124400	101592055	4090	4090	4090	4090	0
436	20230906	124300	101592055	4090	4095	4100	4090	1049
437	20230906	124200	97300790	4095	4095	4095	4095	0
438	20230906	124100	97300790	4095	4095	4095	4095	2
439	20230906	124000	97292600	4095	4095	4095	4095	0
440	20230906	123900	97292600	4095	4095	4095	4095	0
441	20230906	123800	97292600	4095	4095	4095	4095	0
442	20230906	123700	97292600	4095	4095	4095	4095	0
443	20230906	123600	97292600	4095	4095	4095	4095	2
444	20230906	123500	97284410	4095	4095	4095	4095	0
445	20230906	123400	97284410	4095	4095	4095	4095	510
446	20230906	123300	95195960	4100	4100	4100	4100	0
447	20230906	123200	95195960	4100	4100	4100	4100	0
448	20230906	123100	95195960	4100	4100	4100	4100	0
449	20230906	123000	95195960	4100	4100	4100	4100	0
450	20230906	122900	95195960	4100	4100	4100	4100	0
451	20230906	122800	95195960	4100	4100	4100	4100	0
452	20230906	122700	95195960	4100	4100	4100	4100	0
453	20230906	122600	95195960	4100	4100	4100	4100	0
454	20230906	122500	95195960	4100	4100	4100	4100	0
455	20230906	122400	95195960	4100	4100	4100	4100	0
456	20230906	122300	95195960	4100	4100	4100	4100	0
457	20230906	122200	95195960	4100	4100	4100	4100	7
458	20230906	122100	95167260	4100	4100	4100	4100	0
459	20230906	122000	95167260	4100	4100	4100	4100	0
460	20230906	121900	95167260	4100	4100	4100	4100	0
461	20230906	121800	95167260	4100	4100	4100	4100	1
462	20230906	121700	95163160	4100	4100	4100	4100	0
463	20230906	121600	95163160	4100	4100	4100	4100	0
464	20230906	121500	95163160	4100	4100	4100	4100	0
465	20230906	121400	95163160	4100	4100	4100	4100	0
466	20230906	121300	95163160	4100	4100	4100	4100	0
467	20230906	121200	95163160	4100	4100	4100	4100	0
468	20230906	121100	95163160	4100	4100	4100	4100	0
469	20230906	121000	95163160	4100	4100	4100	4100	0
470	20230906	120900	95163160	4100	4100	4100	4100	0
471	20230906	120800	95163160	4100	4100	4100	4100	39
472	20230906	120700	95003260	4105	4100	4105	4100	13
473	20230906	120600	94949955	4090	4090	4090	4090	0
474	20230906	120500	94949955	4090	4090	4090	4090	0
475	20230906	120400	94949955	4090	4090	4090	4090	0
476	20230906	120300	94949955	4090	4090	4090	4090	0
477	20230906	120200	94949955	4090	4090	4090	4090	0
478	20230906	120100	94949955	4090	4090	4090	4090	0
479	20230906	120000	94949955	4090	4090	4090	4090	0
480	20230906	115900	94949955	4090	4095	4095	4090	28
481	20230906	115800	94835315	4110	4100	4110	4100	783
482	20230906	115700	91620830	4090	4090	4090	4090	0
483	20230906	115600	91620830	4090	4090	4090	4090	4
484	20230906	115500	91604470	4090	4090	4090	4090	0
485	20230906	115400	91604470	4090	4090	4090	4090	220
486	20230906	115300	90704670	4090	4090	4090	4090	157
487	20230906	115200	90062540	4090	4095	4095	4090	332
488	20230906	115100	88704335	4100	4100	4100	4100	0
489	20230906	115000	88704335	4100	4100	4100	4100	0
490	20230906	114900	88704335	4100	4100	4100	4100	0
491	20230906	114800	88704335	4100	4100	4100	4100	0
492	20230906	114700	88704335	4100	4100	4100	4100	7
493	20230906	114600	88675635	4100	4100	4100	4100	0
494	20230906	114500	88675635	4100	4100	4100	4100	0
495	20230906	114400	88675635	4100	4100	4100	4100	0
496	20230906	114300	88675635	4100	4100	4100	4100	0
497	20230906	114200	88675635	4100	4100	4100	4100	0
498	20230906	114100	88675635	4100	4100	4100	4100	0
499	20230906	114000	88675635	4100	4100	4100	4100	10
500	20230906	113900	88634635	4100	4100	4100	4100	7
501	20230906	113800	88605935	4100	4100	4100	4100	0
502	20230906	113700	88605935	4100	4100	4100	4100	0
503	20230906	113600	88605935	4100	4100	4100	4100	0
504	20230906	113500	88605935	4100	4100	4100	4100	0
505	20230906	113400	88605935	4100	4100	4100	4100	1
506	20230906	113300	88601835	4090	4090	4090	4090	0
507	20230906	113200	88601835	4090	4095	4095	4090	650
508	20230906	113100	85943210	4100	4100	4100	4100	1
509	20230906	113000	85939110	4095	4100	4100	4095	161
510	20230906	112900	85279760	4100	4100	4100	4100	0
511	20230906	112800	85279760	4100	4100	4100	4100	0
512	20230906	112700	85279760	4100	4100	4100	4100	0
513	20230906	112600	85279760	4100	4100	4100	4100	0
514	20230906	112500	85279760	4100	4100	4100	4100	0
515	20230906	112400	85279760	4100	4100	4100	4100	0
516	20230906	112300	85279760	4100	4100	4100	4100	1
517	20230906	112200	85275660	4100	4100	4100	4100	0
518	20230906	112100	85275660	4100	4100	4100	4100	0
519	20230906	112000	85275660	4100	4100	4100	4100	104
520	20230906	111900	84849260	4100	4095	4100	4095	54
521	20230906	111800	84628110	4100	4100	4100	4100	0
522	20230906	111700	84628110	4100	4100	4100	4100	1
523	20230906	111600	84624010	4100	4100	4100	4100	2
524	20230906	111500	84615810	4095	4095	4095	4095	0
525	20230906	111400	84615810	4095	4095	4095	4095	10
526	20230906	111300	84574860	4100	4105	4105	4100	42
527	20230906	111200	84402655	4100	4100	4100	4100	0
528	20230906	111100	84402655	4100	4100	4100	4100	0
529	20230906	111000	84402655	4100	4100	4100	4100	0
530	20230906	110900	84402655	4100	4100	4100	4100	18
531	20230906	110800	84328855	4105	4105	4105	4105	0
532	20230906	110700	84328855	4105	4105	4105	4105	2
533	20230906	110600	84320645	4105	4105	4105	4105	0
534	20230906	110500	84320645	4105	4105	4105	4105	500
535	20230906	110400	82268145	4095	4095	4095	4095	0
536	20230906	110300	82268145	4095	4095	4095	4095	0
537	20230906	110200	82268145	4095	4095	4095	4095	0
538	20230906	110100	82268145	4095	4095	4095	4095	0
539	20230906	110000	82268145	4095	4095	4095	4095	0
540	20230906	105900	82268145	4095	4095	4095	4095	132
541	20230906	105800	81727605	4095	4095	4095	4095	18
542	20230906	105700	81653895	4090	4090	4090	4090	0
543	20230906	105600	81653895	4090	4090	4090	4090	0
544	20230906	105500	81653895	4090	4090	4090	4090	0
545	20230906	105400	81653895	4090	4090	4090	4090	508
546	20230906	105300	79576175	4095	4095	4095	4095	0
547	20230906	105200	79576175	4095	4095	4095	4095	1
548	20230906	105100	79572080	4095	4095	4095	4095	30
549	20230906	105000	79449230	4095	4095	4095	4095	10
550	20230906	104900	79408280	4085	4085	4085	4085	0
551	20230906	104800	79408280	4085	4085	4085	4085	1000
552	20230906	104700	75323280	4085	4090	4090	4085	2000
553	20230906	104600	67146325	4095	4105	4105	4095	452
554	20230906	104500	65295355	4095	4100	4100	4095	1000
555	20230906	104400	61198390	4105	4105	4105	4105	0
556	20230906	104300	61198390	4105	4105	4105	4105	0
557	20230906	104200	61198390	4105	4105	4105	4105	3
558	20230906	104100	61186075	4105	4105	4105	4105	0
559	20230906	104000	61186075	4105	4105	4105	4105	0
560	20230906	103900	61186075	4105	4105	4105	4105	97
561	20230906	103800	60787890	4110	4110	4110	4110	4
562	20230906	103700	60771450	4110	4110	4110	4110	0
563	20230906	103600	60771450	4110	4105	4110	4105	91
564	20230906	103500	60397890	4110	4105	4110	4105	53
565	20230906	103400	60180305	4110	4110	4110	4110	2
566	20230906	103300	60172085	4105	4105	4105	4105	0
567	20230906	103200	60172085	4105	4105	4105	4105	0
568	20230906	103100	60172085	4105	4105	4105	4105	4
569	20230906	103000	60155665	4105	4105	4105	4105	3
570	20230906	102900	60143350	4105	4105	4105	4105	23
571	20230906	102800	60048935	4105	4105	4105	4105	0
572	20230906	102700	60048935	4105	4105	4105	4105	0
573	20230906	102600	60048935	4105	4105	4105	4105	29
574	20230906	102500	59929890	4100	4100	4100	4100	0
575	20230906	102400	59929890	4100	4100	4100	4100	100
576	20230906	102300	59519890	4095	4095	4095	4095	140
577	20230906	102200	58946590	4095	4095	4095	4095	30
578	20230906	102100	58823740	4095	4095	4095	4095	58
579	20230906	102000	58586230	4095	4095	4095	4095	64
580	20230906	101900	58324150	4095	4095	4095	4095	2
581	20230906	101800	58315960	4095	4095	4095	4095	8
582	20230906	101700	58283200	4095	4095	4095	4095	550
583	20230906	101600	56030950	4095	4095	4095	4095	62
584	20230906	101500	55777060	4095	4095	4095	4095	317
585	20230906	101400	54478945	4095	4095	4095	4095	0
586	20230906	101300	54478945	4095	4095	4095	4095	0
587	20230906	101200	54478945	4095	4095	4095	4095	0
588	20230906	101100	54478945	4095	4095	4095	4095	0
589	20230906	101000	54478945	4095	4105	4110	4095	1432
590	20230906	100900	48599550	4105	4105	4105	4105	16
591	20230906	100800	48533870	4105	4105	4105	4105	19
592	20230906	100700	48455875	4100	4100	4100	4100	2
593	20230906	100600	48447675	4105	4105	4105	4105	0
594	20230906	100500	48447675	4105	4105	4105	4105	65
595	20230906	100400	48180850	4110	4110	4110	4110	20
596	20230906	100300	48098650	4110	4105	4110	4105	801
597	20230906	100200	44806850	4110	4100	4110	4100	2018
598	20230906	100100	36517885	4100	4100	4100	4100	11
599	20230906	100000	36472785	4100	4100	4100	4100	0
600	20230906	095900	36472785	4100	4100	4100	4100	19
601	20230906	095800	36394885	4100	4100	4100	4100	13
602	20230906	095700	36341585	4100	4100	4100	4100	76
603	20230906	095600	36029985	4100	4100	4100	4100	22
604	20230906	095500	35939785	4100	4100	4100	4100	0
605	20230906	095400	35939785	4100	4095	4100	4095	146
606	20230906	095300	35341835	4095	4095	4095	4095	356
607	20230906	095200	33884015	4090	4095	4095	4090	28
608	20230906	095100	33769385	4095	4095	4095	4095	3
609	20230906	095000	33757100	4095	4095	4095	4095	100
610	20230906	094900	33347600	4095	4095	4095	4095	1012
611	20230906	094800	29203460	4095	4090	4095	4090	48
612	20230906	094700	29007050	4090	4090	4090	4090	0
613	20230906	094600	29007050	4090	4090	4090	4090	500
614	20230906	094500	26962050	4095	4100	4100	4095	214
615	20230906	094400	26085520	4105	4105	4105	4105	0
616	20230906	094300	26085520	4105	4105	4105	4105	23
617	20230906	094200	25991105	4095	4095	4095	4095	0
618	20230906	094100	25991105	4095	4095	4095	4095	171
619	20230906	094000	25290860	4095	4110	4110	4095	2822
620	20230906	093900	13734125	4115	4105	4115	4100	743
621	20230906	093800	10687280	4115	4115	4115	4110	19
622	20230906	093700	10609115	4105	4120	4120	4105	105
623	20230906	093600	10177560	4120	4120	4120	4120	3
624	20230906	093500	10165200	4120	4120	4120	4120	134
625	20230906	093400	9613120	4120	4115	4120	4115	146
626	20230906	093300	9011605	4120	4120	4120	4120	0
627	20230906	093200	9011605	4120	4120	4120	4120	3
628	20230906	093100	8999245	4115	4120	4120	4115	31
629	20230906	093000	8871675	4120	4120	4120	4120	7
630	20230906	092900	8842835	4120	4120	4120	4120	0
631	20230906	092800	8842835	4120	4120	4120	4120	107
632	20230906	092700	8401995	4120	4120	4120	4120	3
633	20230906	092600	8389635	4115	4115	4115	4115	16
634	20230906	092500	8323795	4115	4115	4115	4115	3
635	20230906	092400	8311450	4110	4110	4110	4110	0
636	20230906	092300	8311450	4110	4110	4110	4110	300
637	20230906	092200	7078450	4100	4100	4100	4100	1
638	20230906	092100	7074350	4100	4100	4100	4100	3
639	20230906	092000	7062050	4110	4110	4110	4110	10
640	20230906	091900	7020950	4110	4110	4110	4110	0
641	20230906	091800	7020950	4110	4110	4110	4110	0
642	20230906	091700	7020950	4110	4110	4110	4110	150
643	20230906	091600	6404450	4110	4110	4110	4110	1
644	20230906	091500	6400340	4110	4110	4110	4110	0
645	20230906	091400	6400340	4110	4110	4110	4110	0
646	20230906	091300	6400340	4110	4110	4110	4110	0
647	20230906	091200	6400340	4110	4110	4110	4110	5
648	20230906	091100	6379790	4110	4110	4110	4110	28
649	20230906	091000	6264710	4110	4110	4110	4110	27
650	20230906	090900	6153740	4095	4095	4095	4095	10
651	20230906	090800	6112790	4090	4090	4090	4090	0
652	20230906	090700	6112790	4090	4105	4105	4090	859
653	20230906	090600	2598630	4105	4105	4105	4105	1
654	20230906	090500	2594525	4105	4105	4105	4105	1
655	20230906	090400	2590420	4105	4100	4110	4090	625
656	20230906	090300	32880	4110	4110	4110	4110	0
657	20230906	090200	32880	4110	4110	4110	4110	0
658	20230906	090100	32880	4110	4110	4110	4110	0
659	20230906	090000	32880	4110	4110	4110	4110	8