KissMeData/215480/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	201000	73307845	4065	4065	4065	4065	529
3	20230914	200900	73307845	4065	4065	4065	4065	0
4	20230914	200800	73307845	4065	4065	4065	4065	0
5	20230914	200700	73307845	4065	4065	4065	4065	0
6	20230914	200600	73307845	4065	4065	4065	4065	0
7	20230914	200500	73307845	4065	4065	4065	4065	0
8	20230914	200400	73307845	4065	4065	4065	4065	0
9	20230914	200300	73307845	4065	4065	4065	4065	0
10	20230914	200200	73307845	4065	4065	4065	4065	0
11	20230914	200100	73307845	4065	4065	4065	4065	0
12	20230914	200000	73307845	4065	4065	4065	4065	0
13	20230914	195900	73307845	4065	4065	4065	4065	0
14	20230914	195800	73307845	4065	4065	4065	4065	0
15	20230914	195700	73307845	4065	4065	4065	4065	0
16	20230914	195600	73307845	4065	4065	4065	4065	0
17	20230914	195500	73307845	4065	4065	4065	4065	0
18	20230914	195400	73307845	4065	4065	4065	4065	0
19	20230914	195300	73307845	4065	4065	4065	4065	0
20	20230914	195200	73307845	4065	4065	4065	4065	0
21	20230914	195100	73307845	4065	4065	4065	4065	0
22	20230914	195000	73307845	4065	4065	4065	4065	0
23	20230914	194900	73307845	4065	4065	4065	4065	0
24	20230914	194800	73307845	4065	4065	4065	4065	0
25	20230914	194700	73307845	4065	4065	4065	4065	0
26	20230914	194600	73307845	4065	4065	4065	4065	0
27	20230914	194500	73307845	4065	4065	4065	4065	0
28	20230914	194400	73307845	4065	4065	4065	4065	0
29	20230914	194300	73307845	4065	4065	4065	4065	0
30	20230914	194200	73307845	4065	4065	4065	4065	0
31	20230914	194100	73307845	4065	4065	4065	4065	0
32	20230914	194000	73307845	4065	4065	4065	4065	529
33	20230914	193900	73307845	4065	4065	4065	4065	0
34	20230914	193800	73307845	4065	4065	4065	4065	0
35	20230914	193700	73307845	4065	4065	4065	4065	0
36	20230914	193600	73307845	4065	4065	4065	4065	0
37	20230914	193500	73307845	4065	4065	4065	4065	0
38	20230914	193400	73307845	4065	4065	4065	4065	0
39	20230914	193300	73307845	4065	4065	4065	4065	0
40	20230914	193200	73307845	4065	4065	4065	4065	0
41	20230914	193100	73307845	4065	4065	4065	4065	0
42	20230914	193000	73307845	4065	4065	4065	4065	0
43	20230914	192900	73307845	4065	4065	4065	4065	0
44	20230914	192800	73307845	4065	4065	4065	4065	0
45	20230914	192700	73307845	4065	4065	4065	4065	0
46	20230914	192600	73307845	4065	4065	4065	4065	0
47	20230914	192500	73307845	4065	4065	4065	4065	0
48	20230914	192400	73307845	4065	4065	4065	4065	0
49	20230914	192300	73307845	4065	4065	4065	4065	0
50	20230914	192200	73307845	4065	4065	4065	4065	0
51	20230914	192100	73307845	4065	4065	4065	4065	0
52	20230914	192000	73307845	4065	4065	4065	4065	0
53	20230914	191900	73307845	4065	4065	4065	4065	0
54	20230914	191800	73307845	4065	4065	4065	4065	0
55	20230914	191700	73307845	4065	4065	4065	4065	0
56	20230914	191600	73307845	4065	4065	4065	4065	0
57	20230914	191500	73307845	4065	4065	4065	4065	0
58	20230914	191400	73307845	4065	4065	4065	4065	0
59	20230914	191300	73307845	4065	4065	4065	4065	0
60	20230914	191200	73307845	4065	4065	4065	4065	0
61	20230914	191100	73307845	4065	4065	4065	4065	0
62	20230914	191000	73307845	4065	4065	4065	4065	529
63	20230914	190900	73307845	4065	4065	4065	4065	0
64	20230914	190800	73307845	4065	4065	4065	4065	0
65	20230914	190700	73307845	4065	4065	4065	4065	0
66	20230914	190600	73307845	4065	4065	4065	4065	0
67	20230914	190500	73307845	4065	4065	4065	4065	0
68	20230914	190400	73307845	4065	4065	4065	4065	0
69	20230914	190300	73307845	4065	4065	4065	4065	0
70	20230914	190200	73307845	4065	4065	4065	4065	0
71	20230914	190100	73307845	4065	4065	4065	4065	0
72	20230914	190000	73307845	4065	4065	4065	4065	0
73	20230914	185900	73307845	4065	4065	4065	4065	0
74	20230914	185800	73307845	4065	4065	4065	4065	0
75	20230914	185700	73307845	4065	4065	4065	4065	0
76	20230914	185600	73307845	4065	4065	4065	4065	0
77	20230914	185500	73307845	4065	4065	4065	4065	0
78	20230914	185400	73307845	4065	4065	4065	4065	0
79	20230914	185300	73307845	4065	4065	4065	4065	0
80	20230914	185200	73307845	4065	4065	4065	4065	0
81	20230914	185100	73307845	4065	4065	4065	4065	0
82	20230914	185000	73307845	4065	4065	4065	4065	0
83	20230914	184900	73307845	4065	4065	4065	4065	0
84	20230914	184800	73307845	4065	4065	4065	4065	0
85	20230914	184700	73307845	4065	4065	4065	4065	0
86	20230914	184600	73307845	4065	4065	4065	4065	0
87	20230914	184500	73307845	4065	4065	4065	4065	0
88	20230914	184400	73307845	4065	4065	4065	4065	0
89	20230914	184300	73307845	4065	4065	4065	4065	0
90	20230914	184200	73307845	4065	4065	4065	4065	0
91	20230914	184100	73307845	4065	4065	4065	4065	0
92	20230914	184000	73307845	4065	4065	4065	4065	529
93	20230914	183900	73307845	4065	4065	4065	4065	0
94	20230914	183800	73307845	4065	4065	4065	4065	0
95	20230914	183700	73307845	4065	4065	4065	4065	0
96	20230914	183600	73307845	4065	4065	4065	4065	0
97	20230914	183500	73307845	4065	4065	4065	4065	0
98	20230914	183400	73307845	4065	4065	4065	4065	0
99	20230914	183300	73307845	4065	4065	4065	4065	0
100	20230914	183200	73307845	4065	4065	4065	4065	0
101	20230914	183100	73307845	4065	4065	4065	4065	0
102	20230914	183000	73307845	4065	4065	4065	4065	0
103	20230914	182900	73307845	4065	4065	4065	4065	0
104	20230914	182800	73307845	4065	4065	4065	4065	0
105	20230914	182700	73307845	4065	4065	4065	4065	0
106	20230914	182600	73307845	4065	4065	4065	4065	0
107	20230914	182500	73307845	4065	4065	4065	4065	0
108	20230914	182400	73307845	4065	4065	4065	4065	0
109	20230914	182300	73307845	4065	4065	4065	4065	0
110	20230914	182200	73307845	4065	4065	4065	4065	0
111	20230914	182100	73307845	4065	4065	4065	4065	0
112	20230914	182000	73307845	4065	4065	4065	4065	0
113	20230914	181900	73307845	4065	4065	4065	4065	0
114	20230914	181800	73307845	4065	4065	4065	4065	0
115	20230914	181700	73307845	4065	4065	4065	4065	0
116	20230914	181600	73307845	4065	4065	4065	4065	0
117	20230914	181500	73307845	4065	4065	4065	4065	0
118	20230914	181400	73307845	4065	4065	4065	4065	0
119	20230914	181300	73307845	4065	4065	4065	4065	0
120	20230914	181200	73307845	4065	4065	4065	4065	0
121	20230914	181100	73307845	4065	4065	4065	4065	0
122	20230914	181000	73307845	4065	4065	4065	4065	529
123	20230914	180900	73307845	4065	4065	4065	4065	0
124	20230914	180800	73307845	4065	4065	4065	4065	0
125	20230914	180700	73307845	4065	4065	4065	4065	0
126	20230914	180600	73307845	4065	4065	4065	4065	0
127	20230914	180500	73307845	4065	4065	4065	4065	0
128	20230914	180400	73307845	4065	4065	4065	4065	0
129	20230914	180300	73307845	4065	4065	4065	4065	0
130	20230914	180200	73307845	4065	4065	4065	4065	0
131	20230914	180100	73307845	4065	4065	4065	4065	0
132	20230914	180000	73307845	4065	4065	4065	4065	0
133	20230914	175900	73307845	4065	4065	4065	4065	0
134	20230914	175800	73307845	4065	4065	4065	4065	0
135	20230914	175700	73307845	4065	4065	4065	4065	0
136	20230914	175600	73307845	4065	4065	4065	4065	0
137	20230914	175500	73307845	4065	4065	4065	4065	0
138	20230914	175400	73307845	4065	4065	4065	4065	0
139	20230914	175300	73307845	4065	4065	4065	4065	0
140	20230914	175200	73307845	4065	4065	4065	4065	0
141	20230914	175100	73307845	4065	4065	4065	4065	0
142	20230914	175000	73307845	4065	4065	4065	4065	0
143	20230914	174900	73307845	4065	4065	4065	4065	0
144	20230914	174800	73307845	4065	4065	4065	4065	0
145	20230914	174700	73307845	4065	4065	4065	4065	0
146	20230914	174600	73307845	4065	4065	4065	4065	0
147	20230914	174500	73307845	4065	4065	4065	4065	0
148	20230914	174400	73307845	4065	4065	4065	4065	0
149	20230914	174300	73307845	4065	4065	4065	4065	0
150	20230914	174200	73307845	4065	4065	4065	4065	0
151	20230914	174100	73307845	4065	4065	4065	4065	0
152	20230914	174000	73307845	4065	4065	4065	4065	529
153	20230914	173900	73307845	4065	4065	4065	4065	0
154	20230914	173800	73307845	4065	4065	4065	4065	0
155	20230914	173700	73307845	4065	4065	4065	4065	0
156	20230914	173600	73307845	4065	4065	4065	4065	0
157	20230914	173500	73307845	4065	4065	4065	4065	0
158	20230914	173400	73307845	4065	4065	4065	4065	0
159	20230914	173300	73307845	4065	4065	4065	4065	0
160	20230914	173200	73307845	4065	4065	4065	4065	0
161	20230914	173100	73307845	4065	4065	4065	4065	0
162	20230914	173000	73307845	4065	4065	4065	4065	0
163	20230914	172900	73307845	4065	4065	4065	4065	0
164	20230914	172800	73307845	4065	4065	4065	4065	0
165	20230914	172700	73307845	4065	4065	4065	4065	0
166	20230914	172600	73307845	4065	4065	4065	4065	0
167	20230914	172500	73307845	4065	4065	4065	4065	0
168	20230914	172400	73307845	4065	4065	4065	4065	0
169	20230914	172300	73307845	4065	4065	4065	4065	0
170	20230914	172200	73307845	4065	4065	4065	4065	0
171	20230914	172100	73307845	4065	4065	4065	4065	0
172	20230914	172000	73307845	4065	4065	4065	4065	0
173	20230914	171900	73307845	4065	4065	4065	4065	0
174	20230914	171800	73307845	4065	4065	4065	4065	0
175	20230914	171700	73307845	4065	4065	4065	4065	0
176	20230914	171600	73307845	4065	4065	4065	4065	0
177	20230914	171500	73307845	4065	4065	4065	4065	0
178	20230914	171400	73307845	4065	4065	4065	4065	0
179	20230914	171300	73307845	4065	4065	4065	4065	0
180	20230914	171200	73307845	4065	4065	4065	4065	0
181	20230914	171100	73307845	4065	4065	4065	4065	0
182	20230914	171000	73307845	4065	4065	4065	4065	529
183	20230914	170900	73307845	4065	4065	4065	4065	0
184	20230914	170800	73307845	4065	4065	4065	4065	0
185	20230914	170700	73307845	4065	4065	4065	4065	0
186	20230914	170600	73307845	4065	4065	4065	4065	0
187	20230914	170500	73307845	4065	4065	4065	4065	0
188	20230914	170400	73307845	4065	4065	4065	4065	0
189	20230914	170300	73307845	4065	4065	4065	4065	0
190	20230914	170200	73307845	4065	4065	4065	4065	0
191	20230914	170100	73307845	4065	4065	4065	4065	0
192	20230914	170000	73307845	4065	4065	4065	4065	0
193	20230914	165900	73307845	4065	4065	4065	4065	0
194	20230914	165800	73307845	4065	4065	4065	4065	0
195	20230914	165700	73307845	4065	4065	4065	4065	0
196	20230914	165600	73307845	4065	4065	4065	4065	0
197	20230914	165500	73307845	4065	4065	4065	4065	0
198	20230914	165400	73307845	4065	4065	4065	4065	0
199	20230914	165300	73307845	4065	4065	4065	4065	0
200	20230914	165200	73307845	4065	4065	4065	4065	0
201	20230914	165100	73307845	4065	4065	4065	4065	0
202	20230914	165000	73307845	4065	4065	4065	4065	0
203	20230914	164900	73307845	4065	4065	4065	4065	0
204	20230914	164800	73307845	4065	4065	4065	4065	0
205	20230914	164700	73307845	4065	4065	4065	4065	0
206	20230914	164600	73307845	4065	4065	4065	4065	0
207	20230914	164500	73307845	4065	4065	4065	4065	0
208	20230914	164400	73307845	4065	4065	4065	4065	0
209	20230914	164300	73307845	4065	4065	4065	4065	0
210	20230914	164200	73307845	4065	4065	4065	4065	0
211	20230914	164100	73307845	4065	4065	4065	4065	0
212	20230914	164000	73307845	4065	4065	4065	4065	529
213	20230914	163900	73307845	4065	4065	4065	4065	0
214	20230914	163800	73307845	4065	4065	4065	4065	0
215	20230914	163700	73307845	4065	4065	4065	4065	0
216	20230914	163600	73307845	4065	4065	4065	4065	0
217	20230914	163500	73307845	4065	4065	4065	4065	0
218	20230914	163400	73307845	4065	4065	4065	4065	0
219	20230914	163300	73307845	4065	4065	4065	4065	0
220	20230914	163200	73307845	4065	4065	4065	4065	0
221	20230914	163100	73307845	4065	4065	4065	4065	0
222	20230914	163000	73307845	4065	4065	4065	4065	0
223	20230914	162900	73307845	4065	4065	4065	4065	0
224	20230914	162800	73307845	4065	4065	4065	4065	0
225	20230914	162700	73307845	4065	4065	4065	4065	0
226	20230914	162600	73307845	4065	4065	4065	4065	0
227	20230914	162500	73307845	4065	4065	4065	4065	0
228	20230914	162400	73307845	4065	4065	4065	4065	0
229	20230914	162300	73307845	4065	4065	4065	4065	0
230	20230914	162200	73307845	4065	4065	4065	4065	0
231	20230914	162100	73307845	4065	4065	4065	4065	0
232	20230914	162000	73307845	4065	4065	4065	4065	0
233	20230914	161900	73307845	4065	4065	4065	4065	0
234	20230914	161800	73307845	4065	4065	4065	4065	0
235	20230914	161700	73307845	4065	4065	4065	4065	0
236	20230914	161600	73307845	4065	4065	4065	4065	0
237	20230914	161500	73307845	4065	4065	4065	4065	0
238	20230914	161400	73307845	4065	4065	4065	4065	0
239	20230914	161300	73307845	4065	4065	4065	4065	0
240	20230914	161200	73307845	4065	4065	4065	4065	0
241	20230914	161100	73307845	4065	4065	4065	4065	0
242	20230914	161000	73307845	4065	4065	4065	4065	529
243	20230914	160900	73307845	4065	4065	4065	4065	0
244	20230914	160800	73307845	4065	4065	4065	4065	0
245	20230914	160700	73307845	4065	4065	4065	4065	0
246	20230914	160600	73307845	4065	4065	4065	4065	0
247	20230914	160500	73307845	4065	4065	4065	4065	0
248	20230914	160400	73307845	4065	4065	4065	4065	0
249	20230914	160300	73307845	4065	4065	4065	4065	0
250	20230914	160200	73307845	4065	4065	4065	4065	0
251	20230914	160100	73307845	4065	4065	4065	4065	0
252	20230914	160000	73307845	4065	4065	4065	4065	0
253	20230914	155900	73307845	4065	4065	4065	4065	0
254	20230914	155800	73307845	4065	4065	4065	4065	0
255	20230914	155700	73307845	4065	4065	4065	4065	0
256	20230914	155600	73307845	4065	4065	4065	4065	0
257	20230914	155500	73307845	4065	4065	4065	4065	0
258	20230914	155400	73307845	4065	4065	4065	4065	0
259	20230914	155300	73307845	4065	4065	4065	4065	0
260	20230914	155200	73307845	4065	4065	4065	4065	0
261	20230914	155100	73307845	4065	4065	4065	4065	0
262	20230914	155000	73307845	4065	4065	4065	4065	0
263	20230914	154900	73307845	4065	4065	4065	4065	0
264	20230914	154800	73307845	4065	4065	4065	4065	0
265	20230914	154700	73307845	4065	4065	4065	4065	0
266	20230914	154600	73307845	4065	4065	4065	4065	0
267	20230914	154500	73307845	4065	4065	4065	4065	0
268	20230914	154400	73307845	4065	4065	4065	4065	0
269	20230914	154300	73307845	4065	4065	4065	4065	0
270	20230914	154200	73307845	4065	4065	4065	4065	0
271	20230914	154100	73307845	4065	4065	4065	4065	0
272	20230914	154000	73307845	4065	4065	4065	4065	529
273	20230914	153900	73307845	4065	4065	4065	4065	0
274	20230914	153800	73307845	4065	4065	4065	4065	0
275	20230914	153700	73307845	4065	4065	4065	4065	0
276	20230914	153600	73307845	4065	4065	4065	4065	0
277	20230914	153500	73307845	4065	4065	4065	4065	0
278	20230914	153400	73307845	4065	4065	4065	4065	0
279	20230914	153300	73307845	4065	4065	4065	4065	0
280	20230914	153200	73307845	4065	4065	4065	4065	0
281	20230914	153100	73307845	4065	4065	4065	4065	0
282	20230914	153000	73307845	4065	4065	4065	4065	529
283	20230914	152900	71157460	4045	4045	4045	4045	0
284	20230914	152800	71157460	4045	4045	4045	4045	0
285	20230914	152700	71157460	4045	4045	4045	4045	0
286	20230914	152600	71157460	4045	4045	4045	4045	0
287	20230914	152500	71157460	4045	4045	4045	4045	0
288	20230914	152400	71157460	4045	4045	4045	4045	0
289	20230914	152300	71157460	4045	4045	4045	4045	0
290	20230914	152200	71157460	4045	4045	4045	4045	0
291	20230914	152100	71157460	4045	4045	4045	4045	0
292	20230914	152000	71157460	4045	4045	4045	4045	0
293	20230914	151900	71157460	4045	4060	4060	4045	185
294	20230914	151800	70409120	4065	4050	4065	4050	56
295	20230914	151700	70181920	4045	4045	4045	4045	0
296	20230914	151600	70181920	4045	4045	4045	4045	0
297	20230914	151500	70181920	4045	4045	4045	4045	17
298	20230914	151400	70113155	4045	4045	4045	4045	122
299	20230914	151300	69619665	4065	4065	4065	4065	0
300	20230914	151200	69619665	4065	4065	4065	4065	0
301	20230914	151100	69619665	4065	4065	4065	4065	0
302	20230914	151000	69619665	4065	4055	4065	4055	38
303	20230914	150900	69465380	4050	4050	4050	4050	0
304	20230914	150800	69465380	4050	4050	4050	4050	0
305	20230914	150700	69465380	4050	4050	4050	4050	0
306	20230914	150600	69465380	4050	4050	4050	4050	0
307	20230914	150500	69465380	4050	4050	4050	4050	0
308	20230914	150400	69465380	4050	4050	4050	4050	0
309	20230914	150300	69465380	4050	4050	4050	4050	0
310	20230914	150200	69465380	4050	4050	4050	4050	0
311	20230914	150100	69465380	4050	4050	4050	4050	0
312	20230914	150000	69465380	4050	4050	4050	4050	0
313	20230914	145900	69465380	4050	4045	4050	4045	552
314	20230914	145800	67230500	4040	4040	4040	4040	102
315	20230914	145700	66818420	4035	4040	4040	4035	137
316	20230914	145600	66264990	4040	4040	4040	4040	196
317	20230914	145500	65473150	4040	4040	4040	4040	236
318	20230914	145400	64519710	4035	4035	4035	4035	0
319	20230914	145300	64519710	4035	4035	4035	4035	0
320	20230914	145200	64519710	4035	4035	4035	4035	0
321	20230914	145100	64519710	4035	4035	4035	4035	235
322	20230914	145000	63571485	4035	4035	4035	4035	167
323	20230914	144900	62897640	4030	4030	4030	4030	5
324	20230914	144800	62877490	4030	4030	4030	4030	0
325	20230914	144700	62877490	4030	4030	4030	4030	157
326	20230914	144600	62244780	4025	4025	4025	4025	300
327	20230914	144500	61037280	4030	4030	4030	4030	0
328	20230914	144400	61037280	4030	4030	4030	4030	0
329	20230914	144300	61037280	4030	4030	4030	4030	361
330	20230914	144200	59582450	4030	4030	4030	4030	0
331	20230914	144100	59582450	4030	4030	4030	4030	120
332	20230914	144000	59098850	4030	4030	4030	4030	0
333	20230914	143900	59098850	4030	4030	4030	4030	0
334	20230914	143800	59098850	4030	4030	4030	4030	0
335	20230914	143700	59098850	4030	4030	4030	4030	0
336	20230914	143600	59098850	4030	4030	4030	4030	233
337	20230914	143500	58159860	4025	4025	4025	4025	0
338	20230914	143400	58159860	4025	4025	4025	4025	0
339	20230914	143300	58159860	4025	4025	4025	4025	45
340	20230914	143200	57978735	4030	4030	4030	4030	0
341	20230914	143100	57978735	4030	4030	4030	4030	0
342	20230914	143000	57978735	4030	4030	4030	4030	0
343	20230914	142900	57978735	4030	4030	4030	4030	20
344	20230914	142800	57898135	4030	4030	4030	4030	123
345	20230914	142700	57402445	4030	4030	4030	4030	0
346	20230914	142600	57402445	4030	4030	4030	4030	0
347	20230914	142500	57402445	4030	4030	4030	4030	0
348	20230914	142400	57402445	4030	4030	4030	4030	0
349	20230914	142300	57402445	4030	4030	4030	4030	10
350	20230914	142200	57362145	4025	4025	4025	4025	0
351	20230914	142100	57362145	4025	4025	4025	4025	0
352	20230914	142000	57362145	4025	4025	4025	4025	0
353	20230914	141900	57362145	4025	4025	4025	4025	0
354	20230914	141800	57362145	4025	4025	4025	4025	0
355	20230914	141700	57362145	4025	4025	4025	4025	0
356	20230914	141600	57362145	4025	4025	4025	4025	0
357	20230914	141500	57362145	4025	4025	4025	4025	110
358	20230914	141400	56919395	4025	4025	4025	4025	0
359	20230914	141300	56919395	4025	4025	4025	4025	0
360	20230914	141200	56919395	4025	4025	4025	4025	0
361	20230914	141100	56919395	4025	4025	4025	4025	0
362	20230914	141000	56919395	4025	4025	4025	4025	200
363	20230914	140900	56114395	4025	4025	4025	4025	0
364	20230914	140800	56114395	4025	4025	4025	4025	1
365	20230914	140700	56110370	4025	4025	4025	4025	0
366	20230914	140600	56110370	4025	4025	4025	4025	0
367	20230914	140500	56110370	4025	4025	4025	4025	0
368	20230914	140400	56110370	4025	4025	4025	4025	0
369	20230914	140300	56110370	4025	4025	4025	4025	0
370	20230914	140200	56110370	4025	4025	4025	4025	246
371	20230914	140100	55120220	4025	4025	4025	4025	0
372	20230914	140000	55120220	4025	4025	4025	4025	0
373	20230914	135900	55120220	4025	4025	4025	4025	0
374	20230914	135800	55120220	4025	4025	4025	4025	0
375	20230914	135700	55120220	4025	4025	4025	4025	0
376	20230914	135600	55120220	4025	4025	4025	4025	0
377	20230914	135500	55120220	4025	4025	4025	4025	0
378	20230914	135400	55120220	4025	4025	4025	4025	0
379	20230914	135300	55120220	4025	4030	4030	4025	517
380	20230914	135200	53037775	4030	4030	4030	4030	0
381	20230914	135100	53037775	4030	4030	4030	4030	2
382	20230914	135000	53029715	4035	4035	4035	4035	0
383	20230914	134900	53029715	4035	4035	4035	4035	0
384	20230914	134800	53029715	4035	4035	4035	4035	0
385	20230914	134700	53029715	4035	4035	4035	4035	473
386	20230914	134600	51121160	4035	4035	4035	4035	100
387	20230914	134500	50717660	4035	4035	4035	4035	544
388	20230914	134400	48522620	4040	4040	4040	4040	0
389	20230914	134300	48522620	4040	4040	4040	4040	122
390	20230914	134200	48029740	4040	4040	4040	4040	3
391	20230914	134100	48017620	4040	4040	4040	4040	0
392	20230914	134000	48017620	4040	4040	4040	4040	480
393	20230914	133900	46078420	4040	4040	4040	4040	0
394	20230914	133800	46078420	4040	4040	4040	4040	10
395	20230914	133700	46038020	4040	4040	4040	4040	0
396	20230914	133600	46038020	4040	4040	4040	4040	0
397	20230914	133500	46038020	4040	4040	4040	4040	0
398	20230914	133400	46038020	4040	4040	4040	4040	0
399	20230914	133300	46038020	4040	4040	4040	4040	0
400	20230914	133200	46038020	4040	4040	4040	4040	0
401	20230914	133100	46038020	4040	4040	4040	4040	53
402	20230914	133000	45823900	4040	4040	4040	4040	7
403	20230914	132900	45795620	4035	4035	4035	4035	0
404	20230914	132800	45795620	4035	4035	4035	4035	0
405	20230914	132700	45795620	4035	4035	4035	4035	168
406	20230914	132600	45117740	4030	4030	4030	4030	0
407	20230914	132500	45117740	4030	4030	4030	4030	46
408	20230914	132400	44932360	4025	4025	4025	4025	0
409	20230914	132300	44932360	4025	4025	4025	4025	0
410	20230914	132200	44932360	4025	4025	4025	4025	60
411	20230914	132100	44690860	4025	4025	4025	4025	0
412	20230914	132000	44690860	4025	4025	4025	4025	0
413	20230914	131900	44690860	4025	4025	4025	4025	0
414	20230914	131800	44690860	4025	4025	4025	4025	0
415	20230914	131700	44690860	4025	4025	4025	4025	135
416	20230914	131600	44147485	4025	4025	4025	4025	1
417	20230914	131500	44143460	4005	4005	4005	4005	0
418	20230914	131400	44143460	4005	4005	4005	4005	0
419	20230914	131300	44143460	4005	4005	4005	4005	0
420	20230914	131200	44143460	4005	4005	4005	4005	0
421	20230914	131100	44143460	4005	4005	4005	4005	0
422	20230914	131000	44143460	4005	4005	4005	4005	0
423	20230914	130900	44143460	4005	4005	4005	4005	0
424	20230914	130800	44143460	4005	4005	4005	4005	0
425	20230914	130700	44143460	4005	4005	4005	4005	0
426	20230914	130600	44143460	4005	4005	4005	4005	0
427	20230914	130500	44143460	4005	4005	4005	4005	0
428	20230914	130400	44143460	4005	4005	4005	4005	0
429	20230914	130300	44143460	4005	4005	4005	4005	0
430	20230914	130200	44143460	4005	4005	4005	4005	0
431	20230914	130100	44143460	4005	4005	4005	4005	0
432	20230914	130000	44143460	4005	4005	4005	4005	0
433	20230914	125900	44143460	4005	4005	4005	4005	0
434	20230914	125800	44143460	4005	4005	4005	4005	20
435	20230914	125700	44063360	4005	4005	4005	4005	160
436	20230914	125600	43422560	4005	4005	4005	4005	0
437	20230914	125500	43422560	4005	4005	4005	4005	79
438	20230914	125400	43106165	4010	4010	4010	4010	0
439	20230914	125300	43106165	4010	4010	4010	4010	0
440	20230914	125200	43106165	4010	4010	4010	4010	0
441	20230914	125100	43106165	4010	4010	4010	4010	121
442	20230914	125000	42620955	4010	4010	4010	4010	0
443	20230914	124900	42620955	4010	4010	4010	4010	0
444	20230914	124800	42620955	4010	4010	4010	4010	0
445	20230914	124700	42620955	4010	4010	4010	4010	0
446	20230914	124600	42620955	4010	4010	4010	4010	0
447	20230914	124500	42620955	4010	4010	4010	4010	0
448	20230914	124400	42620955	4010	4015	4015	4010	225
449	20230914	124300	41718690	4010	4010	4010	4010	0
450	20230914	124200	41718690	4010	4010	4010	4010	0
451	20230914	124100	41718690	4010	4020	4025	4010	97
452	20230914	124000	41329370	4005	4005	4005	4005	0
453	20230914	123900	41329370	4005	4005	4005	4005	0
454	20230914	123800	41329370	4005	4005	4005	4005	0
455	20230914	123700	41329370	4005	4005	4005	4005	0
456	20230914	123600	41329370	4005	4005	4005	4005	0
457	20230914	123500	41329370	4005	4005	4005	4005	0
458	20230914	123400	41329370	4005	4005	4005	4005	0
459	20230914	123300	41329370	4005	4020	4020	4005	8
460	20230914	123200	41297285	4000	4000	4000	4000	0
461	20230914	123100	41297285	4000	4010	4015	4000	135
462	20230914	123000	40757210	4005	4005	4005	4005	61
463	20230914	122900	40512905	4000	4000	4000	4000	0
464	20230914	122800	40512905	4000	4000	4000	4000	0
465	20230914	122700	40512905	4000	4000	4000	4000	0
466	20230914	122600	40512905	4000	4000	4000	4000	0
467	20230914	122500	40512905	4000	4000	4000	4000	0
468	20230914	122400	40512905	4000	4000	4000	4000	11
469	20230914	122300	40468905	4005	4005	4005	4005	861
470	20230914	122200	37020600	4000	4000	4000	4000	0
471	20230914	122100	37020600	4000	4000	4000	4000	0
472	20230914	122000	37020600	4000	4000	4000	4000	0
473	20230914	121900	37020600	4000	4000	4000	4000	0
474	20230914	121800	37020600	4000	4000	4000	4000	1
475	20230914	121700	37016600	4005	4005	4005	4005	0
476	20230914	121600	37016600	4005	4005	4005	4005	0
477	20230914	121500	37016600	4005	4005	4005	4005	2
478	20230914	121400	37008590	4005	4005	4005	4005	2
479	20230914	121300	37000580	4005	4000	4005	4000	245
480	20230914	121200	36020570	4000	4000	4000	4000	127
481	20230914	121100	35512570	4000	4000	4000	4000	23
482	20230914	121000	35420570	3995	4000	4000	3995	4
483	20230914	120900	35404580	4000	4000	4000	4000	2
484	20230914	120800	35396580	4000	4000	4000	4000	1
485	20230914	120700	35392580	4000	4000	4000	4000	32
486	20230914	120600	35264580	4000	4000	4000	4000	2
487	20230914	120500	35256580	4000	4000	4000	4000	207
488	20230914	120400	34428580	4000	4000	4000	4000	2
489	20230914	120300	34420580	4000	4000	4000	4000	2
490	20230914	120200	34412580	4000	4000	4000	4000	2
491	20230914	120100	34404580	4000	4000	4000	4000	1
492	20230914	120000	34400580	3995	3995	3995	3995	6
493	20230914	115900	34376610	3995	3995	3995	3995	0
494	20230914	115800	34376610	3995	3995	3995	3995	0
495	20230914	115700	34376610	3995	3995	3995	3995	0
496	20230914	115600	34376610	3995	3995	3995	3995	0
497	20230914	115500	34376610	3995	3995	3995	3995	0
498	20230914	115400	34376610	3995	3995	3995	3995	0
499	20230914	115300	34376610	3995	3995	3995	3995	0
500	20230914	115200	34376610	3995	3995	3995	3995	0
501	20230914	115100	34376610	3995	3995	3995	3995	0
502	20230914	115000	34376610	3995	3995	3995	3995	0
503	20230914	114900	34376610	3995	3995	3995	3995	0
504	20230914	114800	34376610	3995	3995	3995	3995	364
505	20230914	114700	32922430	3995	3995	3995	3995	0
506	20230914	114600	32922430	3995	3995	3995	3995	0
507	20230914	114500	32922430	3995	3995	3995	3995	0
508	20230914	114400	32922430	3995	3995	3995	3995	0
509	20230914	114300	32922430	3995	3995	3995	3995	0
510	20230914	114200	32922430	3995	3995	3995	3995	0
511	20230914	114100	32922430	3995	3995	3995	3995	185
512	20230914	114000	32183355	3995	3995	3995	3995	0
513	20230914	113900	32183355	3995	3995	3995	3995	0
514	20230914	113800	32183355	3995	3995	3995	3995	0
515	20230914	113700	32183355	3995	3995	3995	3995	0
516	20230914	113600	32183355	3995	3995	3995	3995	0
517	20230914	113500	32183355	3995	3995	3995	3995	0
518	20230914	113400	32183355	3995	3995	3995	3995	6
519	20230914	113300	32159385	3995	3995	3995	3995	0
520	20230914	113200	32159385	3995	3995	3995	3995	0
521	20230914	113100	32159385	3995	3995	3995	3995	0
522	20230914	113000	32159385	3995	3995	3995	3995	165
523	20230914	112900	31500210	3995	3995	3995	3995	0
524	20230914	112800	31500210	3995	3995	3995	3995	0
525	20230914	112700	31500210	3995	3995	3995	3995	0
526	20230914	112600	31500210	3995	3995	3995	3995	0
527	20230914	112500	31500210	3995	3995	3995	3995	0
528	20230914	112400	31500210	3995	3995	3995	3995	0
529	20230914	112300	31500210	3995	3990	3995	3990	188
530	20230914	112200	30749170	3995	3995	3995	3995	0
531	20230914	112100	30749170	3995	3995	3995	3995	0
532	20230914	112000	30749170	3995	3995	3995	3995	0
533	20230914	111900	30749170	3995	3995	3995	3995	0
534	20230914	111800	30749170	3995	3995	3995	3995	0
535	20230914	111700	30749170	3995	3995	3995	3995	0
536	20230914	111600	30749170	3995	3995	3995	3995	172
537	20230914	111500	30062030	4000	4000	4000	4000	0
538	20230914	111400	30062030	4000	4000	4000	4000	0
539	20230914	111300	30062030	4000	4000	4000	4000	0
540	20230914	111200	30062030	4000	4000	4000	4000	0
541	20230914	111100	30062030	4000	4000	4000	4000	39
542	20230914	111000	29906030	4000	4000	4000	4000	0
543	20230914	110900	29906030	4000	4000	4000	4000	0
544	20230914	110800	29906030	4000	3995	4000	3995	185
545	20230914	110700	29166130	4000	4000	4000	4000	0
546	20230914	110600	29166130	4000	4000	4000	4000	0
547	20230914	110500	29166130	4000	4000	4000	4000	0
548	20230914	110400	29166130	4000	4000	4000	4000	0
549	20230914	110300	29166130	4000	3995	4000	3995	40
550	20230914	110200	29006175	3995	3995	3995	3995	0
551	20230914	110100	29006175	3995	3995	3995	3995	170
552	20230914	110000	28327025	3995	3995	3995	3995	39
553	20230914	105900	28171220	3995	3995	3995	3995	0
554	20230914	105800	28171220	3995	3995	3995	3995	0
555	20230914	105700	28171220	3995	3995	3995	3995	8
556	20230914	105600	28139260	3995	3995	3995	3995	0
557	20230914	105500	28139260	3995	3990	3995	3960	287
558	20230914	105400	26995925	3990	3990	3990	3990	9
559	20230914	105300	26960015	3990	3990	3990	3990	0
560	20230914	105200	26960015	3990	3990	3990	3990	1
561	20230914	105100	26956025	3990	3990	3990	3990	0
562	20230914	105000	26956025	3990	3990	3990	3990	0
563	20230914	104900	26956025	3990	3990	3990	3990	0
564	20230914	104800	26956025	3990	3990	3990	3990	0
565	20230914	104700	26956025	3990	3990	3990	3990	207
566	20230914	104600	26130095	3990	3990	3990	3990	0
567	20230914	104500	26130095	3990	3990	3990	3990	0
568	20230914	104400	26130095	3990	3990	3990	3990	0
569	20230914	104300	26130095	3990	3990	3990	3990	0
570	20230914	104200	26130095	3990	3990	3990	3990	0
571	20230914	104100	26130095	3990	3990	3990	3990	0
572	20230914	104000	26130095	3990	3990	3990	3990	253
573	20230914	103900	25120625	3990	3990	3990	3990	0
574	20230914	103800	25120625	3990	3990	3990	3990	0
575	20230914	103700	25120625	3990	3980	3990	3980	26
576	20230914	103600	25017135	3985	3985	3985	3985	1116
577	20230914	103500	20569875	3985	3935	3985	3935	1387
578	20230914	103400	15088225	3935	3935	3935	3935	104
579	20230914	103300	14678985	3935	3935	3935	3935	0
580	20230914	103200	14678985	3935	3935	3935	3935	9
581	20230914	103100	14643570	3930	3930	3930	3930	9
582	20230914	103000	14608200	3940	3940	3940	3940	242
583	20230914	102900	13654720	3945	3945	3945	3945	1
584	20230914	102800	13650775	3940	3940	3940	3940	0
585	20230914	102700	13650775	3940	3940	3940	3940	0
586	20230914	102600	13650775	3940	3940	3940	3940	23
587	20230914	102500	13560155	3940	3940	3940	3940	1
588	20230914	102400	13556215	3930	3930	3930	3930	0
589	20230914	102300	13556215	3930	3930	3930	3930	0
590	20230914	102200	13556215	3930	3930	3930	3930	0
591	20230914	102100	13556215	3930	3930	3930	3930	0
592	20230914	102000	13556215	3930	3930	3930	3930	0
593	20230914	101900	13556215	3930	3930	3930	3930	0
594	20230914	101800	13556215	3930	3930	3930	3930	0
595	20230914	101700	13556215	3930	3930	3930	3930	0
596	20230914	101600	13556215	3930	3930	3930	3930	5
597	20230914	101500	13536565	3935	3935	3935	3935	0
598	20230914	101400	13536565	3935	3935	3935	3935	0
599	20230914	101300	13536565	3935	3930	3935	3930	23
600	20230914	101200	13446100	3930	3930	3930	3930	15
601	20230914	101100	13387150	3940	3940	3940	3940	216
602	20230914	101000	12536110	3940	3940	3940	3940	1
603	20230914	100900	12532170	3940	3940	3940	3940	0
604	20230914	100800	12532170	3940	3940	3940	3940	0
605	20230914	100700	12532170	3940	3940	3940	3940	0
606	20230914	100600	12532170	3940	3940	3940	3940	0
607	20230914	100500	12532170	3940	3940	3940	3940	0
608	20230914	100400	12532170	3940	3940	3940	3940	266
609	20230914	100300	11484130	3940	3940	3940	3940	0
610	20230914	100200	11484130	3940	3940	3940	3940	0
611	20230914	100100	11484130	3940	3940	3940	3940	0
612	20230914	100000	11484130	3940	3940	3940	3940	0
613	20230914	095900	11484130	3940	3940	3940	3940	0
614	20230914	095800	11484130	3940	3940	3940	3940	0
615	20230914	095700	11484130	3940	3940	3940	3940	211
616	20230914	095600	10652790	3945	3940	3945	3940	100
617	20230914	095500	10258445	3945	3940	3945	3940	55
618	20230914	095400	10041490	3930	3930	3930	3930	0
619	20230914	095300	10041490	3930	3930	3930	3930	27
620	20230914	095200	9935380	3930	3930	3930	3930	0
621	20230914	095100	9935380	3930	3930	3930	3930	0
622	20230914	095000	9935380	3930	3930	3930	3930	0
623	20230914	094900	9935380	3930	3930	3930	3930	114
624	20230914	094800	9487360	3940	3940	3940	3940	0
625	20230914	094700	9487360	3940	3940	3940	3940	0
626	20230914	094600	9487360	3940	3940	3940	3940	0
627	20230914	094500	9487360	3940	3940	3940	3940	60
628	20230914	094400	9250960	3940	3940	3940	3940	10
629	20230914	094300	9211560	3930	3930	3930	3930	0
630	20230914	094200	9211560	3930	3930	3930	3930	0
631	20230914	094100	9211560	3930	3930	3930	3930	1
632	20230914	094000	9207630	3925	3925	3925	3925	0
633	20230914	093900	9207630	3925	3925	3925	3925	0
634	20230914	093800	9207630	3925	3925	3925	3925	163
635	20230914	093700	8567855	3925	3925	3925	3925	1
636	20230914	093600	8563930	3920	3920	3920	3920	17
637	20230914	093500	8497290	3920	3920	3920	3920	0
638	20230914	093400	8497290	3920	3920	3920	3920	0
639	20230914	093300	8497290	3920	3920	3920	3920	0
640	20230914	093200	8497290	3920	3920	3920	3920	1
641	20230914	093100	8493370	3915	3915	3915	3915	0
642	20230914	093000	8493370	3915	3915	3915	3915	0
643	20230914	092900	8493370	3915	3915	3915	3915	13
644	20230914	092800	8442475	3915	3915	3915	3915	0
645	20230914	092700	8442475	3915	3915	3915	3915	1000
646	20230914	092600	4527475	3920	3920	3920	3920	0
647	20230914	092500	4527475	3920	3915	3920	3915	53
648	20230914	092400	4319720	3915	3915	3915	3915	0
649	20230914	092300	4319720	3915	3915	3915	3915	0
650	20230914	092200	4319720	3915	3915	3915	3915	0
651	20230914	092100	4319720	3915	3915	3915	3915	0
652	20230914	092000	4319720	3915	3915	3915	3915	0
653	20230914	091900	4319720	3915	3915	3915	3915	0
654	20230914	091800	4319720	3915	3915	3915	3915	0
655	20230914	091700	4319720	3915	3915	3915	3915	0
656	20230914	091600	4319720	3915	3915	3915	3915	0
657	20230914	091500	4319720	3915	3915	3915	3915	0
658	20230914	091400	4319720	3915	3915	3915	3915	0
659	20230914	091300	4319720	3915	3915	3915	3915	0
660	20230914	091200	4319720	3915	3915	3915	3915	0
661	20230914	091100	4319720	3915	3915	3915	3915	0
662	20230914	091000	4319720	3915	3915	3915	3915	8
663	20230914	090900	4288400	3920	3920	3920	3920	226
664	20230914	090800	3402480	3920	3920	3920	3920	0
665	20230914	090700	3402480	3920	3920	3920	3920	0
666	20230914	090600	3402480	3920	3920	3920	3920	0
667	20230914	090500	3402480	3920	3920	3920	3920	0
668	20230914	090400	3402480	3920	3920	3920	3920	0
669	20230914	090300	3402480	3920	3920	3920	3920	1
670	20230914	090200	3398560	3885	3885	3885	3885	0
671	20230914	090100	3398560	3885	3905	3905	3885	606
672	20230914	090000	1038730	3905	3905	3905	3905	266