KissMeData/121440/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	195300	179390845	4050	4050	4050	4050	3491
3	20230911	195200	179390845	4050	4050	4050	4050	0
4	20230911	195100	179390845	4050	4050	4050	4050	0
5	20230911	195000	179390845	4050	4050	4050	4050	0
6	20230911	194900	179390845	4050	4050	4050	4050	0
7	20230911	194800	179390845	4050	4050	4050	4050	0
8	20230911	194700	179390845	4050	4050	4050	4050	0
9	20230911	194600	179390845	4050	4050	4050	4050	0
10	20230911	194500	179390845	4050	4050	4050	4050	0
11	20230911	194400	179390845	4050	4050	4050	4050	0
12	20230911	194300	179390845	4050	4050	4050	4050	0
13	20230911	194200	179390845	4050	4050	4050	4050	0
14	20230911	194100	179390845	4050	4050	4050	4050	0
15	20230911	194000	179390845	4050	4050	4050	4050	0
16	20230911	193900	179390845	4050	4050	4050	4050	0
17	20230911	193800	179390845	4050	4050	4050	4050	0
18	20230911	193700	179390845	4050	4050	4050	4050	0
19	20230911	193600	179390845	4050	4050	4050	4050	0
20	20230911	193500	179390845	4050	4050	4050	4050	0
21	20230911	193400	179390845	4050	4050	4050	4050	0
22	20230911	193300	179390845	4050	4050	4050	4050	0
23	20230911	193200	179390845	4050	4050	4050	4050	0
24	20230911	193100	179390845	4050	4050	4050	4050	0
25	20230911	193000	179390845	4050	4050	4050	4050	0
26	20230911	192900	179390845	4050	4050	4050	4050	0
27	20230911	192800	179390845	4050	4050	4050	4050	0
28	20230911	192700	179390845	4050	4050	4050	4050	0
29	20230911	192600	179390845	4050	4050	4050	4050	0
30	20230911	192500	179390845	4050	4050	4050	4050	0
31	20230911	192400	179390845	4050	4050	4050	4050	0
32	20230911	192300	179390845	4050	4050	4050	4050	3491
33	20230911	192200	179390845	4050	4050	4050	4050	0
34	20230911	192100	179390845	4050	4050	4050	4050	0
35	20230911	192000	179390845	4050	4050	4050	4050	0
36	20230911	191900	179390845	4050	4050	4050	4050	0
37	20230911	191800	179390845	4050	4050	4050	4050	0
38	20230911	191700	179390845	4050	4050	4050	4050	0
39	20230911	191600	179390845	4050	4050	4050	4050	0
40	20230911	191500	179390845	4050	4050	4050	4050	0
41	20230911	191400	179390845	4050	4050	4050	4050	0
42	20230911	191300	179390845	4050	4050	4050	4050	0
43	20230911	191200	179390845	4050	4050	4050	4050	0
44	20230911	191100	179390845	4050	4050	4050	4050	0
45	20230911	191000	179390845	4050	4050	4050	4050	0
46	20230911	190900	179390845	4050	4050	4050	4050	0
47	20230911	190800	179390845	4050	4050	4050	4050	0
48	20230911	190700	179390845	4050	4050	4050	4050	0
49	20230911	190600	179390845	4050	4050	4050	4050	0
50	20230911	190500	179390845	4050	4050	4050	4050	0
51	20230911	190400	179390845	4050	4050	4050	4050	0
52	20230911	190300	179390845	4050	4050	4050	4050	0
53	20230911	190200	179390845	4050	4050	4050	4050	0
54	20230911	190100	179390845	4050	4050	4050	4050	0
55	20230911	190000	179390845	4050	4050	4050	4050	0
56	20230911	185900	179390845	4050	4050	4050	4050	0
57	20230911	185800	179390845	4050	4050	4050	4050	0
58	20230911	185700	179390845	4050	4050	4050	4050	0
59	20230911	185600	179390845	4050	4050	4050	4050	0
60	20230911	185500	179390845	4050	4050	4050	4050	0
61	20230911	185400	179390845	4050	4050	4050	4050	0
62	20230911	185300	179390845	4050	4050	4050	4050	3491
63	20230911	185200	179390845	4050	4050	4050	4050	0
64	20230911	185100	179390845	4050	4050	4050	4050	0
65	20230911	185000	179390845	4050	4050	4050	4050	0
66	20230911	184900	179390845	4050	4050	4050	4050	0
67	20230911	184800	179390845	4050	4050	4050	4050	0
68	20230911	184700	179390845	4050	4050	4050	4050	0
69	20230911	184600	179390845	4050	4050	4050	4050	0
70	20230911	184500	179390845	4050	4050	4050	4050	0
71	20230911	184400	179390845	4050	4050	4050	4050	0
72	20230911	184300	179390845	4050	4050	4050	4050	0
73	20230911	184200	179390845	4050	4050	4050	4050	0
74	20230911	184100	179390845	4050	4050	4050	4050	0
75	20230911	184000	179390845	4050	4050	4050	4050	0
76	20230911	183900	179390845	4050	4050	4050	4050	0
77	20230911	183800	179390845	4050	4050	4050	4050	0
78	20230911	183700	179390845	4050	4050	4050	4050	0
79	20230911	183600	179390845	4050	4050	4050	4050	0
80	20230911	183500	179390845	4050	4050	4050	4050	0
81	20230911	183400	179390845	4050	4050	4050	4050	0
82	20230911	183300	179390845	4050	4050	4050	4050	0
83	20230911	183200	179390845	4050	4050	4050	4050	0
84	20230911	183100	179390845	4050	4050	4050	4050	0
85	20230911	183000	179390845	4050	4050	4050	4050	0
86	20230911	182900	179390845	4050	4050	4050	4050	0
87	20230911	182800	179390845	4050	4050	4050	4050	0
88	20230911	182700	179390845	4050	4050	4050	4050	0
89	20230911	182600	179390845	4050	4050	4050	4050	0
90	20230911	182500	179390845	4050	4050	4050	4050	0
91	20230911	182400	179390845	4050	4050	4050	4050	0
92	20230911	182300	179390845	4050	4050	4050	4050	3491
93	20230911	182200	179390845	4050	4050	4050	4050	0
94	20230911	182100	179390845	4050	4050	4050	4050	0
95	20230911	182000	179390845	4050	4050	4050	4050	0
96	20230911	181900	179390845	4050	4050	4050	4050	0
97	20230911	181800	179390845	4050	4050	4050	4050	0
98	20230911	181700	179390845	4050	4050	4050	4050	0
99	20230911	181600	179390845	4050	4050	4050	4050	0
100	20230911	181500	179390845	4050	4050	4050	4050	0
101	20230911	181400	179390845	4050	4050	4050	4050	0
102	20230911	181300	179390845	4050	4050	4050	4050	0
103	20230911	181200	179390845	4050	4050	4050	4050	0
104	20230911	181100	179390845	4050	4050	4050	4050	0
105	20230911	181000	179390845	4050	4050	4050	4050	0
106	20230911	180900	179390845	4050	4050	4050	4050	0
107	20230911	180800	179390845	4050	4050	4050	4050	0
108	20230911	180700	179390845	4050	4050	4050	4050	0
109	20230911	180600	179390845	4050	4050	4050	4050	0
110	20230911	180500	179390845	4050	4050	4050	4050	0
111	20230911	180400	179390845	4050	4050	4050	4050	0
112	20230911	180300	179390845	4050	4050	4050	4050	0
113	20230911	180200	179390845	4050	4050	4050	4050	0
114	20230911	180100	179390845	4050	4050	4050	4050	0
115	20230911	180000	179390845	4050	4050	4050	4050	0
116	20230911	175900	179390845	4050	4050	4050	4050	0
117	20230911	175800	179390845	4050	4050	4050	4050	0
118	20230911	175700	179390845	4050	4050	4050	4050	0
119	20230911	175600	179390845	4050	4050	4050	4050	0
120	20230911	175500	179390845	4050	4050	4050	4050	0
121	20230911	175400	179390845	4050	4050	4050	4050	0
122	20230911	175300	179390845	4050	4050	4050	4050	3491
123	20230911	175200	179390845	4050	4050	4050	4050	0
124	20230911	175100	179390845	4050	4050	4050	4050	0
125	20230911	175000	179390845	4050	4050	4050	4050	0
126	20230911	174900	179390845	4050	4050	4050	4050	0
127	20230911	174800	179390845	4050	4050	4050	4050	0
128	20230911	174700	179390845	4050	4050	4050	4050	0
129	20230911	174600	179390845	4050	4050	4050	4050	0
130	20230911	174500	179390845	4050	4050	4050	4050	0
131	20230911	174400	179390845	4050	4050	4050	4050	0
132	20230911	174300	179390845	4050	4050	4050	4050	0
133	20230911	174200	179390845	4050	4050	4050	4050	0
134	20230911	174100	179390845	4050	4050	4050	4050	0
135	20230911	174000	179390845	4050	4050	4050	4050	0
136	20230911	173900	179390845	4050	4050	4050	4050	0
137	20230911	173800	179390845	4050	4050	4050	4050	0
138	20230911	173700	179390845	4050	4050	4050	4050	0
139	20230911	173600	179390845	4050	4050	4050	4050	0
140	20230911	173500	179390845	4050	4050	4050	4050	0
141	20230911	173400	179390845	4050	4050	4050	4050	0
142	20230911	173300	179390845	4050	4050	4050	4050	0
143	20230911	173200	179390845	4050	4050	4050	4050	0
144	20230911	173100	179390845	4050	4050	4050	4050	0
145	20230911	173000	179390845	4050	4050	4050	4050	0
146	20230911	172900	179390845	4050	4050	4050	4050	0
147	20230911	172800	179390845	4050	4050	4050	4050	0
148	20230911	172700	179390845	4050	4050	4050	4050	0
149	20230911	172600	179390845	4050	4050	4050	4050	0
150	20230911	172500	179390845	4050	4050	4050	4050	0
151	20230911	172400	179390845	4050	4050	4050	4050	0
152	20230911	172300	179390845	4050	4050	4050	4050	3491
153	20230911	172200	179390845	4050	4050	4050	4050	0
154	20230911	172100	179390845	4050	4050	4050	4050	0
155	20230911	172000	179390845	4050	4050	4050	4050	0
156	20230911	171900	179390845	4050	4050	4050	4050	0
157	20230911	171800	179390845	4050	4050	4050	4050	0
158	20230911	171700	179390845	4050	4050	4050	4050	0
159	20230911	171600	179390845	4050	4050	4050	4050	0
160	20230911	171500	179390845	4050	4050	4050	4050	0
161	20230911	171400	179390845	4050	4050	4050	4050	0
162	20230911	171300	179390845	4050	4050	4050	4050	0
163	20230911	171200	179390845	4050	4050	4050	4050	0
164	20230911	171100	179390845	4050	4050	4050	4050	0
165	20230911	171000	179390845	4050	4050	4050	4050	0
166	20230911	170900	179390845	4050	4050	4050	4050	0
167	20230911	170800	179390845	4050	4050	4050	4050	0
168	20230911	170700	179390845	4050	4050	4050	4050	0
169	20230911	170600	179390845	4050	4050	4050	4050	0
170	20230911	170500	179390845	4050	4050	4050	4050	0
171	20230911	170400	179390845	4050	4050	4050	4050	0
172	20230911	170300	179390845	4050	4050	4050	4050	0
173	20230911	170200	179390845	4050	4050	4050	4050	0
174	20230911	170100	179390845	4050	4050	4050	4050	0
175	20230911	170000	179390845	4050	4050	4050	4050	0
176	20230911	165900	179390845	4050	4050	4050	4050	0
177	20230911	165800	179390845	4050	4050	4050	4050	0
178	20230911	165700	179390845	4050	4050	4050	4050	0
179	20230911	165600	179390845	4050	4050	4050	4050	0
180	20230911	165500	179390845	4050	4050	4050	4050	0
181	20230911	165400	179390845	4050	4050	4050	4050	0
182	20230911	165300	179390845	4050	4050	4050	4050	3491
183	20230911	165200	179390845	4050	4050	4050	4050	0
184	20230911	165100	179390845	4050	4050	4050	4050	0
185	20230911	165000	179390845	4050	4050	4050	4050	0
186	20230911	164900	179390845	4050	4050	4050	4050	0
187	20230911	164800	179390845	4050	4050	4050	4050	0
188	20230911	164700	179390845	4050	4050	4050	4050	0
189	20230911	164600	179390845	4050	4050	4050	4050	0
190	20230911	164500	179390845	4050	4050	4050	4050	0
191	20230911	164400	179390845	4050	4050	4050	4050	0
192	20230911	164300	179390845	4050	4050	4050	4050	0
193	20230911	164200	179390845	4050	4050	4050	4050	0
194	20230911	164100	179390845	4050	4050	4050	4050	0
195	20230911	164000	179390845	4050	4050	4050	4050	0
196	20230911	163900	179390845	4050	4050	4050	4050	0
197	20230911	163800	179390845	4050	4050	4050	4050	0
198	20230911	163700	179390845	4050	4050	4050	4050	0
199	20230911	163600	179390845	4050	4050	4050	4050	0
200	20230911	163500	179390845	4050	4050	4050	4050	0
201	20230911	163400	179390845	4050	4050	4050	4050	0
202	20230911	163300	179390845	4050	4050	4050	4050	0
203	20230911	163200	179390845	4050	4050	4050	4050	0
204	20230911	163100	179390845	4050	4050	4050	4050	0
205	20230911	163000	179390845	4050	4050	4050	4050	0
206	20230911	162900	179390845	4050	4050	4050	4050	0
207	20230911	162800	179390845	4050	4050	4050	4050	0
208	20230911	162700	179390845	4050	4050	4050	4050	0
209	20230911	162600	179390845	4050	4050	4050	4050	0
210	20230911	162500	179390845	4050	4050	4050	4050	0
211	20230911	162400	179390845	4050	4050	4050	4050	0
212	20230911	162300	179390845	4050	4050	4050	4050	3491
213	20230911	162200	179390845	4050	4050	4050	4050	0
214	20230911	162100	179390845	4050	4050	4050	4050	0
215	20230911	162000	179390845	4050	4050	4050	4050	0
216	20230911	161900	179390845	4050	4050	4050	4050	0
217	20230911	161800	179390845	4050	4050	4050	4050	0
218	20230911	161700	179390845	4050	4050	4050	4050	0
219	20230911	161600	179390845	4050	4050	4050	4050	0
220	20230911	161500	179390845	4050	4050	4050	4050	0
221	20230911	161400	179390845	4050	4050	4050	4050	0
222	20230911	161300	179390845	4050	4050	4050	4050	0
223	20230911	161200	179390845	4050	4050	4050	4050	0
224	20230911	161100	179390845	4050	4050	4050	4050	0
225	20230911	161000	179390845	4050	4050	4050	4050	0
226	20230911	160900	179390845	4050	4050	4050	4050	0
227	20230911	160800	179390845	4050	4050	4050	4050	0
228	20230911	160700	179390845	4050	4050	4050	4050	0
229	20230911	160600	179390845	4050	4050	4050	4050	0
230	20230911	160500	179390845	4050	4050	4050	4050	0
231	20230911	160400	179390845	4050	4050	4050	4050	0
232	20230911	160300	179390845	4050	4050	4050	4050	0
233	20230911	160200	179390845	4050	4050	4050	4050	0
234	20230911	160100	179390845	4050	4050	4050	4050	0
235	20230911	160000	179390845	4050	4050	4050	4050	0
236	20230911	155900	179390845	4050	4050	4050	4050	0
237	20230911	155800	179390845	4050	4050	4050	4050	0
238	20230911	155700	179390845	4050	4050	4050	4050	0
239	20230911	155600	179390845	4050	4050	4050	4050	0
240	20230911	155500	179390845	4050	4050	4050	4050	0
241	20230911	155400	179390845	4050	4050	4050	4050	0
242	20230911	155300	179390845	4050	4050	4050	4050	3491
243	20230911	155200	179390845	4050	4050	4050	4050	0
244	20230911	155100	179390845	4050	4050	4050	4050	0
245	20230911	155000	179390845	4050	4050	4050	4050	0
246	20230911	154900	179390845	4050	4050	4050	4050	0
247	20230911	154800	179390845	4050	4050	4050	4050	0
248	20230911	154700	179390845	4050	4050	4050	4050	0
249	20230911	154600	179390845	4050	4050	4050	4050	0
250	20230911	154500	179390845	4050	4050	4050	4050	0
251	20230911	154400	179390845	4050	4050	4050	4050	0
252	20230911	154300	179390845	4050	4050	4050	4050	0
253	20230911	154200	179390845	4050	4050	4050	4050	0
254	20230911	154100	179390845	4050	4050	4050	4050	0
255	20230911	154000	179390845	4050	4050	4050	4050	0
256	20230911	153900	179390845	4050	4050	4050	4050	0
257	20230911	153800	179390845	4050	4050	4050	4050	0
258	20230911	153700	179390845	4050	4050	4050	4050	0
259	20230911	153600	179390845	4050	4050	4050	4050	0
260	20230911	153500	179390845	4050	4050	4050	4050	0
261	20230911	153400	179390845	4050	4050	4050	4050	0
262	20230911	153300	179390845	4050	4050	4050	4050	0
263	20230911	153200	179390845	4050	4050	4050	4050	0
264	20230911	153100	179390845	4050	4050	4050	4050	0
265	20230911	153000	179390845	4050	4050	4050	4050	3491
266	20230911	152900	165252295	4065	4065	4065	4065	0
267	20230911	152800	165252295	4065	4065	4065	4065	0
268	20230911	152700	165252295	4065	4065	4065	4065	0
269	20230911	152600	165252295	4065	4065	4065	4065	0
270	20230911	152500	165252295	4065	4065	4065	4065	0
271	20230911	152400	165252295	4065	4065	4065	4065	0
272	20230911	152300	165252295	4065	4065	4065	4065	0
273	20230911	152200	165252295	4065	4065	4065	4065	0
274	20230911	152100	165252295	4065	4065	4065	4065	0
275	20230911	152000	165252295	4065	4065	4065	4065	0
276	20230911	151900	165252295	4065	4065	4065	4060	120
277	20230911	151800	164764515	4065	4065	4065	4065	5
278	20230911	151700	164744190	4060	4060	4060	4060	10
279	20230911	151600	164703590	4060	4060	4060	4060	0
280	20230911	151500	164703590	4060	4060	4060	4060	0
281	20230911	151400	164703590	4060	4060	4060	4060	0
282	20230911	151300	164703590	4060	4060	4060	4060	80
283	20230911	151200	164378790	4055	4055	4055	4055	0
284	20230911	151100	164378790	4055	4055	4055	4055	0
285	20230911	151000	164378790	4055	4055	4055	4055	0
286	20230911	150900	164378790	4055	4055	4055	4055	10
287	20230911	150800	164338240	4055	4055	4055	4055	0
288	20230911	150700	164338240	4055	4055	4055	4055	0
289	20230911	150600	164338240	4055	4055	4055	4055	1
290	20230911	150500	164334185	4060	4060	4060	4060	0
291	20230911	150400	164334185	4060	4060	4060	4060	15
292	20230911	150300	164273285	4055	4055	4055	4055	600
293	20230911	150200	161840285	4060	4060	4060	4060	0
294	20230911	150100	161840285	4060	4060	4060	4060	0
295	20230911	150000	161840285	4060	4060	4060	4060	0
296	20230911	145900	161840285	4060	4060	4060	4060	200
297	20230911	145800	161028285	4060	4060	4060	4060	19
298	20230911	145700	160951145	4060	4060	4060	4060	60
299	20230911	145600	160707545	4060	4060	4060	4060	0
300	20230911	145500	160707545	4060	4060	4060	4060	0
301	20230911	145400	160707545	4060	4060	4060	4060	0
302	20230911	145300	160707545	4060	4060	4060	4060	0
303	20230911	145200	160707545	4060	4060	4060	4060	0
304	20230911	145100	160707545	4060	4060	4060	4060	0
305	20230911	145000	160707545	4060	4060	4060	4060	17
306	20230911	144900	160638525	4060	4055	4060	4055	32
307	20230911	144800	160508685	4060	4060	4060	4055	452
308	20230911	144700	158673610	4060	4060	4060	4060	0
309	20230911	144600	158673610	4060	4060	4060	4060	0
310	20230911	144500	158673610	4060	4060	4060	4060	0
311	20230911	144400	158673610	4060	4055	4060	4055	17
312	20230911	144300	158604670	4060	4060	4060	4060	400
313	20230911	144200	156980670	4060	4055	4060	4055	44
314	20230911	144100	156802220	4055	4055	4055	4055	54
315	20230911	144000	156583250	4055	4055	4055	4055	1002
316	20230911	143900	152520140	4060	4060	4060	4060	0
317	20230911	143800	152520140	4060	4060	4060	4060	9
318	20230911	143700	152483600	4060	4060	4060	4060	0
319	20230911	143600	152483600	4060	4060	4060	4060	0
320	20230911	143500	152483600	4060	4060	4060	4060	0
321	20230911	143400	152483600	4060	4060	4060	4060	10
322	20230911	143300	152443000	4060	4060	4060	4060	0
323	20230911	143200	152443000	4060	4060	4060	4060	0
324	20230911	143100	152443000	4060	4060	4060	4060	0
325	20230911	143000	152443000	4060	4060	4060	4060	0
326	20230911	142900	152443000	4060	4060	4060	4060	0
327	20230911	142800	152443000	4060	4060	4060	4060	0
328	20230911	142700	152443000	4060	4060	4060	4060	0
329	20230911	142600	152443000	4060	4060	4060	4060	9
330	20230911	142500	152406460	4055	4055	4055	4055	0
331	20230911	142400	152406460	4055	4055	4055	4055	0
332	20230911	142300	152406460	4055	4055	4055	4055	500
333	20230911	142200	150378960	4060	4060	4060	4060	0
334	20230911	142100	150378960	4060	4060	4060	4060	8
335	20230911	142000	150346480	4060	4060	4060	4060	0
336	20230911	141900	150346480	4060	4060	4060	4060	0
337	20230911	141800	150346480	4060	4060	4060	4060	14
338	20230911	141700	150289640	4060	4055	4060	4055	21
339	20230911	141600	150204435	4055	4055	4055	4055	10
340	20230911	141500	150163885	4055	4065	4065	4055	288
341	20230911	141400	148994210	4065	4065	4065	4065	0
342	20230911	141300	148994210	4065	4065	4065	4065	0
343	20230911	141200	148994210	4065	4065	4065	4065	0
344	20230911	141100	148994210	4065	4065	4065	4065	0
345	20230911	141000	148994210	4065	4065	4065	4065	171
346	20230911	140900	148299095	4065	4065	4065	4065	0
347	20230911	140800	148299095	4065	4065	4065	4065	0
348	20230911	140700	148299095	4065	4065	4065	4065	1
349	20230911	140600	148295030	4065	4065	4065	4065	99
350	20230911	140500	147892595	4065	4065	4065	4065	0
351	20230911	140400	147892595	4065	4065	4065	4065	0
352	20230911	140300	147892595	4065	4065	4065	4065	43
353	20230911	140200	147717800	4065	4065	4065	4065	14
354	20230911	140100	147660890	4065	4065	4065	4065	50
355	20230911	140000	147457640	4065	4065	4065	4065	0
356	20230911	135900	147457640	4065	4065	4065	4065	6
357	20230911	135800	147433250	4065	4065	4065	4065	0
358	20230911	135700	147433250	4065	4065	4065	4065	1
359	20230911	135600	147429185	4060	4060	4060	4060	0
360	20230911	135500	147429185	4060	4060	4060	4060	0
361	20230911	135400	147429185	4060	4060	4060	4060	0
362	20230911	135300	147429185	4060	4060	4060	4060	0
363	20230911	135200	147429185	4060	4060	4060	4060	0
364	20230911	135100	147429185	4060	4060	4060	4060	20
365	20230911	135000	147347985	4055	4055	4055	4055	0
366	20230911	134900	147347985	4055	4055	4055	4055	0
367	20230911	134800	147347985	4055	4065	4065	4055	6845
368	20230911	134700	119559600	4070	4070	4070	4070	191
369	20230911	134600	118782230	4070	4070	4070	4070	4
370	20230911	134500	118765950	4070	4070	4070	4070	5
371	20230911	134400	118745600	4070	4070	4070	4070	0
372	20230911	134300	118745600	4070	4070	4070	4070	0
373	20230911	134200	118745600	4070	4070	4070	4070	600
374	20230911	134100	116303600	4065	4065	4065	4065	0
375	20230911	134000	116303600	4065	4070	4070	4065	82
376	20230911	133900	115969960	4070	4070	4070	4070	220
377	20230911	133800	115074560	4070	4070	4070	4070	24
378	20230911	133700	114976880	4070	4070	4070	4070	500
379	20230911	133600	112941880	4070	4070	4070	4070	0
380	20230911	133500	112941880	4070	4070	4070	4070	500
381	20230911	133400	110906880	4075	4075	4075	4075	190
382	20230911	133300	110132630	4070	4070	4070	4070	0
383	20230911	133200	110132630	4070	4070	4070	4070	565
384	20230911	133100	107833080	4070	4070	4070	4070	10
385	20230911	133000	107792380	4070	4070	4070	4070	0
386	20230911	132900	107792380	4070	4070	4070	4070	73
387	20230911	132800	107495270	4070	4070	4070	4070	0
388	20230911	132700	107495270	4070	4070	4070	4070	0
389	20230911	132600	107495270	4070	4070	4070	4070	0
390	20230911	132500	107495270	4070	4070	4070	4070	0
391	20230911	132400	107495270	4070	4070	4070	4070	0
392	20230911	132300	107495270	4070	4070	4070	4070	0
393	20230911	132200	107495270	4070	4070	4070	4070	0
394	20230911	132100	107495270	4070	4070	4070	4070	5
395	20230911	132000	107474920	4070	4070	4070	4070	0
396	20230911	131900	107474920	4070	4070	4070	4070	0
397	20230911	131800	107474920	4070	4070	4070	4070	0
398	20230911	131700	107474920	4070	4070	4070	4070	0
399	20230911	131600	107474920	4070	4070	4070	4070	0
400	20230911	131500	107474920	4070	4070	4070	4070	0
401	20230911	131400	107474920	4070	4070	4070	4070	0
402	20230911	131300	107474920	4070	4075	4075	4070	1381
403	20230911	131200	101853615	4080	4080	4080	4080	114
404	20230911	131100	101388495	4080	4080	4080	4080	0
405	20230911	131000	101388495	4080	4080	4080	4080	0
406	20230911	130900	101388495	4080	4080	4080	4080	0
407	20230911	130800	101388495	4080	4075	4080	4075	1226
408	20230911	130700	96386830	4075	4075	4075	4075	0
409	20230911	130600	96386830	4075	4075	4075	4075	0
410	20230911	130500	96386830	4075	4075	4075	4075	17
411	20230911	130400	96317555	4075	4075	4075	4075	33
412	20230911	130300	96183080	4075	4075	4075	4075	0
413	20230911	130200	96183080	4075	4075	4075	4075	67
414	20230911	130100	95910055	4080	4080	4080	4080	0
415	20230911	130000	95910055	4080	4075	4080	4075	500
416	20230911	125900	93870060	4075	4075	4075	4075	0
417	20230911	125800	93870060	4075	4075	4075	4075	0
418	20230911	125700	93870060	4075	4075	4075	4075	0
419	20230911	125600	93870060	4075	4075	4075	4075	0
420	20230911	125500	93870060	4075	4075	4075	4075	0
421	20230911	125400	93870060	4075	4075	4075	4075	31
422	20230911	125300	93743735	4075	4075	4075	4075	48
423	20230911	125200	93548135	4075	4075	4075	4075	0
424	20230911	125100	93548135	4075	4075	4075	4075	0
425	20230911	125000	93548135	4075	4075	4075	4075	0
426	20230911	124900	93548135	4075	4075	4075	4075	0
427	20230911	124800	93548135	4075	4080	4080	4075	332
428	20230911	124700	92194665	4080	4080	4080	4080	0
429	20230911	124600	92194665	4080	4080	4080	4080	0
430	20230911	124500	92194665	4080	4080	4080	4080	185
431	20230911	124400	91439865	4080	4080	4080	4080	15
432	20230911	124300	91378665	4080	4080	4080	4080	28
433	20230911	124200	91264425	4080	4080	4080	4080	0
434	20230911	124100	91264425	4080	4080	4080	4080	0
435	20230911	124000	91264425	4080	4080	4080	4080	0
436	20230911	123900	91264425	4080	4080	4080	4080	5
437	20230911	123800	91244025	4080	4080	4080	4080	28
438	20230911	123700	91129785	4075	4075	4075	4075	1
439	20230911	123600	91125710	4075	4075	4075	4075	41
440	20230911	123500	90958635	4080	4080	4080	4080	0
441	20230911	123400	90958635	4080	4080	4080	4080	5
442	20230911	123300	90938235	4080	4080	4080	4080	28
443	20230911	123200	90823995	4080	4080	4080	4080	0
444	20230911	123100	90823995	4080	4080	4080	4080	0
445	20230911	123000	90823995	4080	4080	4080	4080	0
446	20230911	122900	90823995	4080	4075	4080	4075	205
447	20230911	122800	89988595	4080	4080	4080	4080	28
448	20230911	122700	89874355	4080	4080	4080	4080	100
449	20230911	122600	89466355	4080	4080	4080	4080	0
450	20230911	122500	89466355	4080	4080	4080	4080	0
451	20230911	122400	89466355	4080	4080	4080	4080	5
452	20230911	122300	89445955	4080	4080	4080	4080	151
453	20230911	122200	88829875	4080	4080	4080	4080	0
454	20230911	122100	88829875	4080	4080	4080	4080	4
455	20230911	122000	88813555	4080	4080	4080	4080	0
456	20230911	121900	88813555	4080	4080	4080	4080	0
457	20230911	121800	88813555	4080	4080	4080	4080	0
458	20230911	121700	88813555	4080	4080	4080	4080	0
459	20230911	121600	88813555	4080	4080	4080	4080	0
460	20230911	121500	88813555	4080	4080	4080	4080	12
461	20230911	121400	88764595	4080	4080	4080	4080	2
462	20230911	121300	88756435	4080	4080	4080	4080	131
463	20230911	121200	88221955	4080	4080	4080	4080	0
464	20230911	121100	88221955	4080	4080	4080	4080	0
465	20230911	121000	88221955	4080	4080	4080	4080	0
466	20230911	120900	88221955	4080	4080	4080	4080	0
467	20230911	120800	88221955	4080	4080	4080	4080	0
468	20230911	120700	88221955	4080	4080	4080	4080	0
469	20230911	120600	88221955	4080	4080	4080	4080	110
470	20230911	120500	87773155	4080	4080	4080	4080	0
471	20230911	120400	87773155	4080	4080	4080	4080	173
472	20230911	120300	87067315	4075	4080	4080	4075	19
473	20230911	120200	86989815	4080	4080	4080	4080	30
474	20230911	120100	86867415	4075	4075	4075	4075	20
475	20230911	120000	86785915	4075	4075	4075	4075	0
476	20230911	115900	86785915	4075	4075	4075	4075	0
477	20230911	115800	86785915	4075	4075	4075	4075	0
478	20230911	115700	86785915	4075	4080	4080	4075	54
479	20230911	115600	86565855	4080	4080	4080	4080	0
480	20230911	115500	86565855	4080	4080	4080	4080	0
481	20230911	115400	86565855	4080	4080	4080	4080	151
482	20230911	115300	85949775	4080	4080	4080	4080	7
483	20230911	115200	85921215	4080	4080	4085	4080	288
484	20230911	115100	84745585	4080	4080	4080	4080	10
485	20230911	115000	84704785	4080	4080	4080	4080	50
486	20230911	114900	84500785	4080	4080	4080	4080	32
487	20230911	114800	84370225	4075	4075	4075	4075	215
488	20230911	114700	83494100	4075	4075	4075	4075	16
489	20230911	114600	83428900	4075	4075	4075	4075	71
490	20230911	114500	83139575	4070	4070	4070	4070	133
491	20230911	114400	82598265	4070	4070	4070	4070	25
492	20230911	114300	82496515	4070	4070	4070	4070	8
493	20230911	114200	82463955	4070	4070	4070	4070	20
494	20230911	114100	82382555	4065	4065	4065	4065	118
495	20230911	114000	81902885	4065	4065	4065	4065	13
496	20230911	113900	81850040	4065	4065	4065	4065	19
497	20230911	113800	81772805	4065	4065	4065	4065	40
498	20230911	113700	81610205	4065	4065	4065	4065	10
499	20230911	113600	81569555	4065	4065	4065	4065	28
500	20230911	113500	81455735	4065	4065	4065	4065	0
501	20230911	113400	81455735	4065	4065	4065	4065	0
502	20230911	113300	81455735	4065	4065	4065	4065	26
503	20230911	113200	81350045	4065	4065	4065	4065	62
504	20230911	113100	81098015	4065	4065	4065	4065	1
505	20230911	113000	81093950	4060	4060	4060	4060	0
506	20230911	112900	81093950	4060	4060	4060	4060	0
507	20230911	112800	81093950	4060	4060	4060	4060	0
508	20230911	112700	81093950	4060	4060	4060	4060	245
509	20230911	112600	80099250	4055	4055	4055	4055	100
510	20230911	112500	79693750	4060	4060	4060	4060	0
511	20230911	112400	79693750	4060	4060	4060	4060	0
512	20230911	112300	79693750	4060	4060	4060	4060	0
513	20230911	112200	79693750	4060	4060	4060	4060	9
514	20230911	112100	79657210	4060	4060	4060	4060	0
515	20230911	112000	79657210	4060	4060	4060	4060	0
516	20230911	111900	79657210	4060	4060	4060	4060	0
517	20230911	111800	79657210	4060	4060	4060	4060	0
518	20230911	111700	79657210	4060	4060	4060	4060	0
519	20230911	111600	79657210	4060	4060	4060	4060	159
520	20230911	111500	79011670	4060	4060	4060	4060	0
521	20230911	111400	79011670	4060	4060	4060	4060	0
522	20230911	111300	79011670	4060	4060	4060	4060	0
523	20230911	111200	79011670	4060	4060	4060	4060	0
524	20230911	111100	79011670	4060	4060	4060	4060	0
525	20230911	111000	79011670	4060	4060	4060	4060	110
526	20230911	110900	78565070	4060	4060	4060	4060	0
527	20230911	110800	78565070	4060	4060	4060	4060	1
528	20230911	110700	78561010	4065	4065	4065	4065	0
529	20230911	110600	78561010	4065	4065	4065	4065	0
530	20230911	110500	78561010	4065	4065	4065	4065	0
531	20230911	110400	78561010	4065	4065	4065	4065	0
532	20230911	110300	78561010	4065	4060	4065	4060	407
533	20230911	110200	76908585	4060	4060	4060	4060	93
534	20230911	110100	76531005	4065	4060	4065	4060	600
535	20230911	110000	74093560	4060	4060	4060	4060	236
536	20230911	105900	73135400	4060	4060	4060	4060	1104
537	20230911	105800	68653160	4055	4055	4055	4055	0
538	20230911	105700	68653160	4055	4060	4060	4055	207
539	20230911	105600	67813160	4060	4060	4060	4060	70
540	20230911	105500	67528960	4055	4055	4055	4055	0
541	20230911	105400	67528960	4055	4055	4055	4055	16
542	20230911	105300	67464080	4050	4050	4050	4050	100
543	20230911	105200	67059080	4055	4055	4055	4055	0
544	20230911	105100	67059080	4055	4050	4055	4050	116
545	20230911	105000	66589200	4060	4060	4060	4060	0
546	20230911	104900	66589200	4060	4060	4060	4060	0
547	20230911	104800	66589200	4060	4060	4060	4060	0
548	20230911	104700	66589200	4060	4060	4060	4060	0
549	20230911	104600	66589200	4060	4055	4060	4055	45
550	20230911	104500	66406570	4060	4055	4060	4055	23
551	20230911	104400	66313300	4060	4060	4060	4060	400
552	20230911	104300	64689300	4050	4050	4050	4050	0
553	20230911	104200	64689300	4050	4050	4050	4050	2
554	20230911	104100	64681200	4050	4050	4050	4050	71
555	20230911	104000	64393650	4050	4050	4050	4050	2112
556	20230911	103900	55840050	4050	4050	4050	4050	168
557	20230911	103800	55159650	4040	4040	4040	4040	0
558	20230911	103700	55159650	4040	4040	4040	4040	0
559	20230911	103600	55159650	4040	4045	4045	4040	737
560	20230911	103500	52180065	4050	4050	4050	4050	14
561	20230911	103400	52123365	4050	4050	4050	4050	0
562	20230911	103300	52123365	4050	4050	4050	4050	0
563	20230911	103200	52123365	4050	4050	4050	4050	12
564	20230911	103100	52074765	4050	4050	4050	4050	40
565	20230911	103000	51912765	4055	4055	4055	4055	32
566	20230911	102900	51783005	4055	4050	4055	4050	2391
567	20230911	102800	42088755	4045	4045	4045	4045	0
568	20230911	102700	42088755	4045	4045	4045	4045	28
569	20230911	102600	41975495	4045	4045	4045	4045	9
570	20230911	102500	41939090	4045	4045	4045	4045	0
571	20230911	102400	41939090	4045	4045	4045	4045	718
572	20230911	102300	39034780	4045	4045	4045	4045	16
573	20230911	102200	38970060	4045	4045	4045	4045	0
574	20230911	102100	38970060	4045	4045	4045	4045	28
575	20230911	102000	38856800	4045	4045	4045	4045	46
576	20230911	101900	38670730	4045	4045	4045	4045	24
577	20230911	101800	38573650	4045	4045	4045	4045	41
578	20230911	101700	38407805	4045	4045	4045	4045	17
579	20230911	101600	38339040	4045	4045	4045	4045	0
580	20230911	101500	38339040	4045	4045	4045	4045	32
581	20230911	101400	38209600	4045	4045	4045	4045	23
582	20230911	101300	38116565	4045	4045	4045	4045	9
583	20230911	101200	38080160	4045	4045	4045	4045	10
584	20230911	101100	38039710	4040	4040	4040	4040	0
585	20230911	101000	38039710	4040	4040	4040	4040	31
586	20230911	100900	37914470	4040	4040	4040	4040	94
587	20230911	100800	37534710	4045	4045	4045	4045	5
588	20230911	100700	37514485	4045	4045	4045	4045	29
589	20230911	100600	37397180	4045	4045	4045	4045	0
590	20230911	100500	37397180	4045	4045	4045	4045	18
591	20230911	100400	37324370	4045	4045	4045	4045	28
592	20230911	100300	37211110	4045	4045	4045	4045	5
593	20230911	100200	37190885	4045	4045	4045	4045	25
594	20230911	100100	37089760	4045	4040	4045	4040	61
595	20230911	100000	36843180	4040	4040	4040	4040	67
596	20230911	095900	36572500	4040	4040	4040	4040	2
597	20230911	095800	36564420	4040	4040	4040	4040	131
598	20230911	095700	36035180	4045	4045	4045	4045	5
599	20230911	095600	36014955	4045	4040	4045	4040	50
600	20230911	095500	35812745	4040	4040	4040	4040	10
601	20230911	095400	35772345	4040	4035	4040	4035	431
602	20230911	095300	34033230	4040	4040	4040	4040	201
603	20230911	095200	33221190	4040	4040	4040	4040	0
604	20230911	095100	33221190	4040	4040	4040	4040	85
605	20230911	095000	32877790	4040	4040	4040	4040	90
606	20230911	094900	32514190	4045	4045	4045	4045	29
607	20230911	094800	32396885	4045	4045	4045	4045	5
608	20230911	094700	32376660	4045	4045	4045	4045	28
609	20230911	094600	32263400	4045	4045	4045	4045	5
610	20230911	094500	32243175	4045	4045	4045	4045	0
611	20230911	094400	32243175	4045	4045	4045	4045	28
612	20230911	094300	32129915	4040	4040	4040	4040	85
613	20230911	094200	31786515	4035	4045	4045	4035	97
614	20230911	094100	31395110	4035	4045	4045	4035	4005
615	20230911	094000	15234030	4040	4040	4040	4040	669
616	20230911	093900	12531270	4040	4040	4040	4040	99
617	20230911	093800	12131310	4040	4040	4040	4040	4
618	20230911	093700	12115150	4040	4040	4040	4040	2
619	20230911	093600	12107070	4040	4040	4040	4040	0
620	20230911	093500	12107070	4040	4040	4040	4040	0
621	20230911	093400	12107070	4040	4040	4040	4040	6
622	20230911	093300	12082830	4040	4040	4040	4040	15
623	20230911	093200	12022230	4040	4040	4040	4040	5
624	20230911	093100	12002030	4040	4040	4040	4040	24
625	20230911	093000	11905070	4040	4040	4045	4040	99
626	20230911	092900	11504905	4040	4040	4040	4040	1
627	20230911	092800	11500865	4040	4040	4040	4040	0
628	20230911	092700	11500865	4040	4040	4040	4040	0
629	20230911	092600	11500865	4040	4040	4040	4040	22
630	20230911	092500	11411985	4040	4040	4040	4040	1
631	20230911	092400	11407945	4040	4040	4040	4040	0
632	20230911	092300	11407945	4040	4040	4040	4040	0
633	20230911	092200	11407945	4040	4040	4040	4040	0
634	20230911	092100	11407945	4040	4040	4040	4040	248
635	20230911	092000	10406025	4040	4040	4040	4040	0
636	20230911	091900	10406025	4040	4040	4040	4040	0
637	20230911	091800	10406025	4040	4040	4040	4040	0
638	20230911	091700	10406025	4040	4040	4040	4040	5
639	20230911	091600	10385825	4030	4030	4030	4030	0
640	20230911	091500	10385825	4030	4035	4035	4030	1163
641	20230911	091400	5695620	4040	4040	4040	4040	0
642	20230911	091300	5695620	4040	4040	4040	4040	1
643	20230911	091200	5691580	4040	4040	4040	4040	0
644	20230911	091100	5691580	4040	4040	4040	4040	125
645	20230911	091000	5186580	4045	4045	4045	4045	0
646	20230911	090900	5186580	4045	4045	4045	4045	21
647	20230911	090800	5101635	4045	4045	4045	4040	320
648	20230911	090700	3808780	4045	4045	4045	4045	0
649	20230911	090600	3808780	4045	4045	4045	4045	0
650	20230911	090500	3808780	4045	4045	4045	4045	292
651	20230911	090400	2627640	4045	4045	4045	4045	108
652	20230911	090300	2190780	4045	4045	4045	4045	54
653	20230911	090200	1972350	4050	4050	4050	4050	0
654	20230911	090100	1972350	4050	4050	4050	4050	0
655	20230911	090000	1972350	4050	4050	4050	4050	487