KissMeData/244920/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	202000	171718105	4150	4150	4150	4150	8
3	20230912	201900	171718105	4150	4150	4150	4150	0
4	20230912	201800	171718105	4150	4150	4150	4150	0
5	20230912	201700	171718105	4150	4150	4150	4150	0
6	20230912	201600	171718105	4150	4150	4150	4150	0
7	20230912	201500	171718105	4150	4150	4150	4150	0
8	20230912	201400	171718105	4150	4150	4150	4150	0
9	20230912	201300	171718105	4150	4150	4150	4150	0
10	20230912	201200	171718105	4150	4150	4150	4150	0
11	20230912	201100	171718105	4150	4150	4150	4150	0
12	20230912	201000	171718105	4150	4150	4150	4150	0
13	20230912	200900	171718105	4150	4150	4150	4150	0
14	20230912	200800	171718105	4150	4150	4150	4150	0
15	20230912	200700	171718105	4150	4150	4150	4150	0
16	20230912	200600	171718105	4150	4150	4150	4150	0
17	20230912	200500	171718105	4150	4150	4150	4150	0
18	20230912	200400	171718105	4150	4150	4150	4150	0
19	20230912	200300	171718105	4150	4150	4150	4150	0
20	20230912	200200	171718105	4150	4150	4150	4150	0
21	20230912	200100	171718105	4150	4150	4150	4150	0
22	20230912	200000	171718105	4150	4150	4150	4150	0
23	20230912	195900	171718105	4150	4150	4150	4150	0
24	20230912	195800	171718105	4150	4150	4150	4150	0
25	20230912	195700	171718105	4150	4150	4150	4150	0
26	20230912	195600	171718105	4150	4150	4150	4150	0
27	20230912	195500	171718105	4150	4150	4150	4150	0
28	20230912	195400	171718105	4150	4150	4150	4150	0
29	20230912	195300	171718105	4150	4150	4150	4150	0
30	20230912	195200	171718105	4150	4150	4150	4150	0
31	20230912	195100	171718105	4150	4150	4150	4150	0
32	20230912	195000	171718105	4150	4150	4150	4150	8
33	20230912	194900	171718105	4150	4150	4150	4150	0
34	20230912	194800	171718105	4150	4150	4150	4150	0
35	20230912	194700	171718105	4150	4150	4150	4150	0
36	20230912	194600	171718105	4150	4150	4150	4150	0
37	20230912	194500	171718105	4150	4150	4150	4150	0
38	20230912	194400	171718105	4150	4150	4150	4150	0
39	20230912	194300	171718105	4150	4150	4150	4150	0
40	20230912	194200	171718105	4150	4150	4150	4150	0
41	20230912	194100	171718105	4150	4150	4150	4150	0
42	20230912	194000	171718105	4150	4150	4150	4150	0
43	20230912	193900	171718105	4150	4150	4150	4150	0
44	20230912	193800	171718105	4150	4150	4150	4150	0
45	20230912	193700	171718105	4150	4150	4150	4150	0
46	20230912	193600	171718105	4150	4150	4150	4150	0
47	20230912	193500	171718105	4150	4150	4150	4150	0
48	20230912	193400	171718105	4150	4150	4150	4150	0
49	20230912	193300	171718105	4150	4150	4150	4150	0
50	20230912	193200	171718105	4150	4150	4150	4150	0
51	20230912	193100	171718105	4150	4150	4150	4150	0
52	20230912	193000	171718105	4150	4150	4150	4150	0
53	20230912	192900	171718105	4150	4150	4150	4150	0
54	20230912	192800	171718105	4150	4150	4150	4150	0
55	20230912	192700	171718105	4150	4150	4150	4150	0
56	20230912	192600	171718105	4150	4150	4150	4150	0
57	20230912	192500	171718105	4150	4150	4150	4150	0
58	20230912	192400	171718105	4150	4150	4150	4150	0
59	20230912	192300	171718105	4150	4150	4150	4150	0
60	20230912	192200	171718105	4150	4150	4150	4150	0
61	20230912	192100	171718105	4150	4150	4150	4150	0
62	20230912	192000	171718105	4150	4150	4150	4150	8
63	20230912	191900	171718105	4150	4150	4150	4150	0
64	20230912	191800	171718105	4150	4150	4150	4150	0
65	20230912	191700	171718105	4150	4150	4150	4150	0
66	20230912	191600	171718105	4150	4150	4150	4150	0
67	20230912	191500	171718105	4150	4150	4150	4150	0
68	20230912	191400	171718105	4150	4150	4150	4150	0
69	20230912	191300	171718105	4150	4150	4150	4150	0
70	20230912	191200	171718105	4150	4150	4150	4150	0
71	20230912	191100	171718105	4150	4150	4150	4150	0
72	20230912	191000	171718105	4150	4150	4150	4150	0
73	20230912	190900	171718105	4150	4150	4150	4150	0
74	20230912	190800	171718105	4150	4150	4150	4150	0
75	20230912	190700	171718105	4150	4150	4150	4150	0
76	20230912	190600	171718105	4150	4150	4150	4150	0
77	20230912	190500	171718105	4150	4150	4150	4150	0
78	20230912	190400	171718105	4150	4150	4150	4150	0
79	20230912	190300	171718105	4150	4150	4150	4150	0
80	20230912	190200	171718105	4150	4150	4150	4150	0
81	20230912	190100	171718105	4150	4150	4150	4150	0
82	20230912	190000	171718105	4150	4150	4150	4150	0
83	20230912	185900	171718105	4150	4150	4150	4150	0
84	20230912	185800	171718105	4150	4150	4150	4150	0
85	20230912	185700	171718105	4150	4150	4150	4150	0
86	20230912	185600	171718105	4150	4150	4150	4150	0
87	20230912	185500	171718105	4150	4150	4150	4150	0
88	20230912	185400	171718105	4150	4150	4150	4150	0
89	20230912	185300	171718105	4150	4150	4150	4150	0
90	20230912	185200	171718105	4150	4150	4150	4150	0
91	20230912	185100	171718105	4150	4150	4150	4150	0
92	20230912	185000	171718105	4150	4150	4150	4150	8
93	20230912	184900	171718105	4150	4150	4150	4150	0
94	20230912	184800	171718105	4150	4150	4150	4150	0
95	20230912	184700	171718105	4150	4150	4150	4150	0
96	20230912	184600	171718105	4150	4150	4150	4150	0
97	20230912	184500	171718105	4150	4150	4150	4150	0
98	20230912	184400	171718105	4150	4150	4150	4150	0
99	20230912	184300	171718105	4150	4150	4150	4150	0
100	20230912	184200	171718105	4150	4150	4150	4150	0
101	20230912	184100	171718105	4150	4150	4150	4150	0
102	20230912	184000	171718105	4150	4150	4150	4150	0
103	20230912	183900	171718105	4150	4150	4150	4150	0
104	20230912	183800	171718105	4150	4150	4150	4150	0
105	20230912	183700	171718105	4150	4150	4150	4150	0
106	20230912	183600	171718105	4150	4150	4150	4150	0
107	20230912	183500	171718105	4150	4150	4150	4150	0
108	20230912	183400	171718105	4150	4150	4150	4150	0
109	20230912	183300	171718105	4150	4150	4150	4150	0
110	20230912	183200	171718105	4150	4150	4150	4150	0
111	20230912	183100	171718105	4150	4150	4150	4150	0
112	20230912	183000	171718105	4150	4150	4150	4150	0
113	20230912	182900	171718105	4150	4150	4150	4150	0
114	20230912	182800	171718105	4150	4150	4150	4150	0
115	20230912	182700	171718105	4150	4150	4150	4150	0
116	20230912	182600	171718105	4150	4150	4150	4150	0
117	20230912	182500	171718105	4150	4150	4150	4150	0
118	20230912	182400	171718105	4150	4150	4150	4150	0
119	20230912	182300	171718105	4150	4150	4150	4150	0
120	20230912	182200	171718105	4150	4150	4150	4150	0
121	20230912	182100	171718105	4150	4150	4150	4150	0
122	20230912	182000	171718105	4150	4150	4150	4150	8
123	20230912	181900	171718105	4150	4150	4150	4150	0
124	20230912	181800	171718105	4150	4150	4150	4150	0
125	20230912	181700	171718105	4150	4150	4150	4150	0
126	20230912	181600	171718105	4150	4150	4150	4150	0
127	20230912	181500	171718105	4150	4150	4150	4150	0
128	20230912	181400	171718105	4150	4150	4150	4150	0
129	20230912	181300	171718105	4150	4150	4150	4150	0
130	20230912	181200	171718105	4150	4150	4150	4150	0
131	20230912	181100	171718105	4150	4150	4150	4150	0
132	20230912	181000	171718105	4150	4150	4150	4150	0
133	20230912	180900	171718105	4150	4150	4150	4150	0
134	20230912	180800	171718105	4150	4150	4150	4150	0
135	20230912	180700	171718105	4150	4150	4150	4150	0
136	20230912	180600	171718105	4150	4150	4150	4150	0
137	20230912	180500	171718105	4150	4150	4150	4150	0
138	20230912	180400	171718105	4150	4150	4150	4150	0
139	20230912	180300	171718105	4150	4150	4150	4150	0
140	20230912	180200	171718105	4150	4150	4150	4150	0
141	20230912	180100	171718105	4150	4150	4150	4150	0
142	20230912	180000	171718105	4150	4150	4150	4150	0
143	20230912	175900	171718105	4150	4150	4150	4150	0
144	20230912	175800	171718105	4150	4150	4150	4150	0
145	20230912	175700	171718105	4150	4150	4150	4150	0
146	20230912	175600	171718105	4150	4150	4150	4150	0
147	20230912	175500	171718105	4150	4150	4150	4150	0
148	20230912	175400	171718105	4150	4150	4150	4150	0
149	20230912	175300	171718105	4150	4150	4150	4150	0
150	20230912	175200	171718105	4150	4150	4150	4150	0
151	20230912	175100	171718105	4150	4150	4150	4150	0
152	20230912	175000	171718105	4150	4150	4150	4150	8
153	20230912	174900	171718105	4150	4150	4150	4150	0
154	20230912	174800	171718105	4150	4150	4150	4150	0
155	20230912	174700	171718105	4150	4150	4150	4150	0
156	20230912	174600	171718105	4150	4150	4150	4150	0
157	20230912	174500	171718105	4150	4150	4150	4150	0
158	20230912	174400	171718105	4150	4150	4150	4150	0
159	20230912	174300	171718105	4150	4150	4150	4150	0
160	20230912	174200	171718105	4150	4150	4150	4150	0
161	20230912	174100	171718105	4150	4150	4150	4150	0
162	20230912	174000	171718105	4150	4150	4150	4150	0
163	20230912	173900	171718105	4150	4150	4150	4150	0
164	20230912	173800	171718105	4150	4150	4150	4150	0
165	20230912	173700	171718105	4150	4150	4150	4150	0
166	20230912	173600	171718105	4150	4150	4150	4150	0
167	20230912	173500	171718105	4150	4150	4150	4150	0
168	20230912	173400	171718105	4150	4150	4150	4150	0
169	20230912	173300	171718105	4150	4150	4150	4150	0
170	20230912	173200	171718105	4150	4150	4150	4150	0
171	20230912	173100	171718105	4150	4150	4150	4150	0
172	20230912	173000	171718105	4150	4150	4150	4150	0
173	20230912	172900	171718105	4150	4150	4150	4150	0
174	20230912	172800	171718105	4150	4150	4150	4150	0
175	20230912	172700	171718105	4150	4150	4150	4150	0
176	20230912	172600	171718105	4150	4150	4150	4150	0
177	20230912	172500	171718105	4150	4150	4150	4150	0
178	20230912	172400	171718105	4150	4150	4150	4150	0
179	20230912	172300	171718105	4150	4150	4150	4150	0
180	20230912	172200	171718105	4150	4150	4150	4150	0
181	20230912	172100	171718105	4150	4150	4150	4150	0
182	20230912	172000	171718105	4150	4150	4150	4150	8
183	20230912	171900	171718105	4150	4150	4150	4150	0
184	20230912	171800	171718105	4150	4150	4150	4150	0
185	20230912	171700	171718105	4150	4150	4150	4150	0
186	20230912	171600	171718105	4150	4150	4150	4150	0
187	20230912	171500	171718105	4150	4150	4150	4150	0
188	20230912	171400	171718105	4150	4150	4150	4150	0
189	20230912	171300	171718105	4150	4150	4150	4150	0
190	20230912	171200	171718105	4150	4150	4150	4150	0
191	20230912	171100	171718105	4150	4150	4150	4150	0
192	20230912	171000	171718105	4150	4150	4150	4150	0
193	20230912	170900	171718105	4150	4150	4150	4150	0
194	20230912	170800	171718105	4150	4150	4150	4150	0
195	20230912	170700	171718105	4150	4150	4150	4150	0
196	20230912	170600	171718105	4150	4150	4150	4150	0
197	20230912	170500	171718105	4150	4150	4150	4150	0
198	20230912	170400	171718105	4150	4150	4150	4150	0
199	20230912	170300	171718105	4150	4150	4150	4150	0
200	20230912	170200	171718105	4150	4150	4150	4150	0
201	20230912	170100	171718105	4150	4150	4150	4150	0
202	20230912	170000	171718105	4150	4150	4150	4150	0
203	20230912	165900	171718105	4150	4150	4150	4150	0
204	20230912	165800	171718105	4150	4150	4150	4150	0
205	20230912	165700	171718105	4150	4150	4150	4150	0
206	20230912	165600	171718105	4150	4150	4150	4150	0
207	20230912	165500	171718105	4150	4150	4150	4150	0
208	20230912	165400	171718105	4150	4150	4150	4150	0
209	20230912	165300	171718105	4150	4150	4150	4150	0
210	20230912	165200	171718105	4150	4150	4150	4150	0
211	20230912	165100	171718105	4150	4150	4150	4150	0
212	20230912	165000	171718105	4150	4150	4150	4150	8
213	20230912	164900	171718105	4150	4150	4150	4150	0
214	20230912	164800	171718105	4150	4150	4150	4150	0
215	20230912	164700	171718105	4150	4150	4150	4150	0
216	20230912	164600	171718105	4150	4150	4150	4150	0
217	20230912	164500	171718105	4150	4150	4150	4150	0
218	20230912	164400	171718105	4150	4150	4150	4150	0
219	20230912	164300	171718105	4150	4150	4150	4150	0
220	20230912	164200	171718105	4150	4150	4150	4150	0
221	20230912	164100	171718105	4150	4150	4150	4150	0
222	20230912	164000	171718105	4150	4150	4150	4150	0
223	20230912	163900	171718105	4150	4150	4150	4150	0
224	20230912	163800	171718105	4150	4150	4150	4150	0
225	20230912	163700	171718105	4150	4150	4150	4150	0
226	20230912	163600	171718105	4150	4150	4150	4150	0
227	20230912	163500	171718105	4150	4150	4150	4150	0
228	20230912	163400	171718105	4150	4150	4150	4150	0
229	20230912	163300	171718105	4150	4150	4150	4150	0
230	20230912	163200	171718105	4150	4150	4150	4150	0
231	20230912	163100	171718105	4150	4150	4150	4150	0
232	20230912	163000	171718105	4150	4150	4150	4150	0
233	20230912	162900	171718105	4150	4150	4150	4150	0
234	20230912	162800	171718105	4150	4150	4150	4150	0
235	20230912	162700	171718105	4150	4150	4150	4150	0
236	20230912	162600	171718105	4150	4150	4150	4150	0
237	20230912	162500	171718105	4150	4150	4150	4150	0
238	20230912	162400	171718105	4150	4150	4150	4150	0
239	20230912	162300	171718105	4150	4150	4150	4150	0
240	20230912	162200	171718105	4150	4150	4150	4150	0
241	20230912	162100	171718105	4150	4150	4150	4150	0
242	20230912	162000	171718105	4150	4150	4150	4150	8
243	20230912	161900	171718105	4150	4150	4150	4150	0
244	20230912	161800	171718105	4150	4150	4150	4150	0
245	20230912	161700	171718105	4150	4150	4150	4150	0
246	20230912	161600	171718105	4150	4150	4150	4150	0
247	20230912	161500	171718105	4150	4150	4150	4150	0
248	20230912	161400	171718105	4150	4150	4150	4150	0
249	20230912	161300	171718105	4150	4150	4150	4150	0
250	20230912	161200	171718105	4150	4150	4150	4150	0
251	20230912	161100	171718105	4150	4150	4150	4150	0
252	20230912	161000	171718105	4150	4150	4150	4150	0
253	20230912	160900	171718105	4150	4150	4150	4150	0
254	20230912	160800	171718105	4150	4150	4150	4150	0
255	20230912	160700	171718105	4150	4150	4150	4150	0
256	20230912	160600	171718105	4150	4150	4150	4150	0
257	20230912	160500	171718105	4150	4150	4150	4150	0
258	20230912	160400	171718105	4150	4150	4150	4150	0
259	20230912	160300	171718105	4150	4150	4150	4150	0
260	20230912	160200	171718105	4150	4150	4150	4150	0
261	20230912	160100	171718105	4150	4150	4150	4150	0
262	20230912	160000	171718105	4150	4150	4150	4150	0
263	20230912	155900	171718105	4150	4150	4150	4150	0
264	20230912	155800	171718105	4150	4150	4150	4150	0
265	20230912	155700	171718105	4150	4150	4150	4150	0
266	20230912	155600	171718105	4150	4150	4150	4150	0
267	20230912	155500	171718105	4150	4150	4150	4150	0
268	20230912	155400	171718105	4150	4150	4150	4150	0
269	20230912	155300	171718105	4150	4150	4150	4150	0
270	20230912	155200	171718105	4150	4150	4150	4150	0
271	20230912	155100	171718105	4150	4150	4150	4150	0
272	20230912	155000	171718105	4150	4150	4150	4150	8
273	20230912	154900	171718105	4150	4150	4150	4150	0
274	20230912	154800	171718105	4150	4150	4150	4150	0
275	20230912	154700	171718105	4150	4150	4150	4150	0
276	20230912	154600	171718105	4150	4150	4150	4150	0
277	20230912	154500	171718105	4150	4150	4150	4150	0
278	20230912	154400	171718105	4150	4150	4150	4150	0
279	20230912	154300	171718105	4150	4150	4150	4150	0
280	20230912	154200	171718105	4150	4150	4150	4150	0
281	20230912	154100	171718105	4150	4150	4150	4150	0
282	20230912	154000	171718105	4150	4150	4150	4150	0
283	20230912	153900	171718105	4150	4150	4150	4150	0
284	20230912	153800	171718105	4150	4150	4150	4150	0
285	20230912	153700	171718105	4150	4150	4150	4150	0
286	20230912	153600	171718105	4150	4150	4150	4150	0
287	20230912	153500	171718105	4150	4150	4150	4150	0
288	20230912	153400	171718105	4150	4150	4150	4150	0
289	20230912	153300	171718105	4150	4150	4150	4150	0
290	20230912	153200	171718105	4150	4150	4150	4150	0
291	20230912	153100	171718105	4150	4150	4150	4150	0
292	20230912	153000	171718105	4150	4150	4150	4150	8
293	20230912	152900	171684905	4145	4145	4145	4145	0
294	20230912	152800	171684905	4145	4145	4145	4145	0
295	20230912	152700	171684905	4145	4145	4145	4145	0
296	20230912	152600	171684905	4145	4145	4145	4145	0
297	20230912	152500	171684905	4145	4145	4145	4145	0
298	20230912	152400	171684905	4145	4145	4145	4145	0
299	20230912	152300	171684905	4145	4145	4145	4145	0
300	20230912	152200	171684905	4145	4145	4145	4145	0
301	20230912	152100	171684905	4145	4145	4145	4145	0
302	20230912	152000	171684905	4145	4145	4145	4145	0
303	20230912	151900	171684905	4145	4140	4145	4140	21
304	20230912	151800	171597865	4145	4145	4145	4145	23
305	20230912	151700	171502530	4155	4155	4155	4155	0
306	20230912	151600	171502530	4155	4155	4155	4155	0
307	20230912	151500	171502530	4155	4155	4155	4155	0
308	20230912	151400	171502530	4155	4155	4155	4155	0
309	20230912	151300	171502530	4155	4155	4155	4155	1
310	20230912	151200	171498375	4155	4155	4155	4155	0
311	20230912	151100	171498375	4155	4155	4155	4155	1
312	20230912	151000	171494220	4155	4150	4155	4150	50
313	20230912	150900	171286715	4150	4150	4150	4150	40
314	20230912	150800	171120715	4150	4150	4150	4150	27
315	20230912	150700	171008665	4145	4150	4150	4145	326
316	20230912	150600	169657265	4150	4150	4150	4145	161
317	20230912	150500	168989200	4150	4150	4150	4145	382
318	20230912	150400	167403965	4150	4150	4150	4150	0
319	20230912	150300	167403965	4150	4150	4150	4150	0
320	20230912	150200	167403965	4150	4150	4150	4150	0
321	20230912	150100	167403965	4150	4150	4150	4150	0
322	20230912	150000	167403965	4150	4150	4150	4150	92
323	20230912	145900	167022165	4150	4150	4150	4145	108
324	20230912	145800	166573970	4150	4155	4155	4150	4809
325	20230912	145700	146612705	4160	4160	4160	4160	241
326	20230912	145600	145610145	4160	4160	4160	4160	0
327	20230912	145500	145610145	4160	4160	4160	4160	0
328	20230912	145400	145610145	4160	4160	4160	4160	0
329	20230912	145300	145610145	4160	4160	4160	4160	0
330	20230912	145200	145610145	4160	4160	4160	4160	0
331	20230912	145100	145610145	4160	4160	4160	4160	259
332	20230912	145000	144532705	4160	4160	4160	4160	0
333	20230912	144900	144532705	4160	4160	4160	4160	0
334	20230912	144800	144532705	4160	4160	4160	4160	0
335	20230912	144700	144532705	4160	4160	4160	4160	4
336	20230912	144600	144516065	4160	4160	4160	4160	0
337	20230912	144500	144516065	4160	4160	4160	4160	0
338	20230912	144400	144516065	4160	4160	4160	4160	0
339	20230912	144300	144516065	4160	4160	4160	4160	5
340	20230912	144200	144495265	4160	4160	4160	4160	0
341	20230912	144100	144495265	4160	4160	4160	4160	0
342	20230912	144000	144495265	4160	4155	4160	4155	513
343	20230912	143900	142363745	4155	4155	4155	4155	0
344	20230912	143800	142363745	4155	4155	4155	4155	12
345	20230912	143700	142313885	4150	4150	4150	4150	0
346	20230912	143600	142313885	4150	4150	4150	4150	0
347	20230912	143500	142313885	4150	4150	4150	4150	358
348	20230912	143400	140828185	4150	4150	4150	4150	0
349	20230912	143300	140828185	4150	4150	4150	4150	500
350	20230912	143200	138753185	4150	4150	4150	4150	1
351	20230912	143100	138749035	4150	4150	4150	4150	0
352	20230912	143000	138749035	4150	4155	4155	4150	340
353	20230912	142900	137336355	4155	4155	4155	4155	6
354	20230912	142800	137311425	4155	4155	4155	4155	8
355	20230912	142700	137278185	4155	4155	4155	4155	151
356	20230912	142600	136650780	4155	4155	4155	4155	0
357	20230912	142500	136650780	4155	4155	4155	4155	0
358	20230912	142400	136650780	4155	4155	4155	4155	0
359	20230912	142300	136650780	4155	4155	4155	4155	0
360	20230912	142200	136650780	4155	4155	4155	4155	0
361	20230912	142100	136650780	4155	4155	4155	4155	0
362	20230912	142000	136650780	4155	4155	4155	4155	0
363	20230912	141900	136650780	4155	4155	4155	4155	0
364	20230912	141800	136650780	4155	4155	4155	4155	0
365	20230912	141700	136650780	4155	4155	4155	4155	53
366	20230912	141600	136430565	4155	4155	4155	4155	0
367	20230912	141500	136430565	4155	4155	4155	4155	0
368	20230912	141400	136430565	4155	4155	4155	4155	0
369	20230912	141300	136430565	4155	4155	4155	4155	0
370	20230912	141200	136430565	4155	4155	4155	4155	0
371	20230912	141100	136430565	4155	4155	4155	4155	0
372	20230912	141000	136430565	4155	4155	4155	4155	0
373	20230912	140900	136430565	4155	4155	4155	4155	0
374	20230912	140800	136430565	4155	4155	4155	4155	14
375	20230912	140700	136372395	4150	4150	4150	4150	3
376	20230912	140600	136359945	4150	4150	4150	4150	0
377	20230912	140500	136359945	4150	4150	4150	4150	103
378	20230912	140400	135932495	4150	4150	4150	4150	0
379	20230912	140300	135932495	4150	4150	4150	4150	0
380	20230912	140200	135932495	4150	4150	4150	4150	0
381	20230912	140100	135932495	4150	4150	4150	4150	0
382	20230912	140000	135932495	4150	4150	4150	4150	14
383	20230912	135900	135874395	4150	4150	4150	4150	0
384	20230912	135800	135874395	4150	4150	4150	4150	0
385	20230912	135700	135874395	4150	4150	4150	4150	4
386	20230912	135600	135857795	4150	4150	4150	4150	0
387	20230912	135500	135857795	4150	4150	4150	4150	126
388	20230912	135400	135334895	4150	4150	4150	4150	3412
389	20230912	135300	121175095	4160	4160	4160	4160	8
390	20230912	135200	121141815	4150	4150	4150	4150	0
391	20230912	135100	121141815	4150	4150	4150	4150	0
392	20230912	135000	121141815	4150	4150	4150	4150	0
393	20230912	134900	121141815	4150	4150	4150	4150	0
394	20230912	134800	121141815	4150	4150	4150	4150	0
395	20230912	134700	121141815	4150	4150	4150	4150	0
396	20230912	134600	121141815	4150	4150	4150	4150	0
397	20230912	134500	121141815	4150	4150	4150	4150	0
398	20230912	134400	121141815	4150	4150	4150	4150	0
399	20230912	134300	121141815	4150	4150	4150	4150	0
400	20230912	134200	121141815	4150	4150	4150	4150	0
401	20230912	134100	121141815	4150	4150	4150	4150	0
402	20230912	134000	121141815	4150	4150	4150	4150	0
403	20230912	133900	121141815	4150	4150	4150	4150	0
404	20230912	133800	121141815	4150	4150	4150	4150	0
405	20230912	133700	121141815	4150	4150	4150	4150	0
406	20230912	133600	121141815	4150	4150	4150	4150	0
407	20230912	133500	121141815	4150	4150	4150	4150	0
408	20230912	133400	121141815	4150	4150	4150	4150	0
409	20230912	133300	121141815	4150	4150	4150	4150	0
410	20230912	133200	121141815	4150	4150	4150	4150	0
411	20230912	133100	121141815	4150	4150	4150	4150	0
412	20230912	133000	121141815	4150	4150	4150	4150	0
413	20230912	132900	121141815	4150	4150	4150	4150	0
414	20230912	132800	121141815	4150	4150	4150	4150	0
415	20230912	132700	121141815	4150	4150	4150	4150	0
416	20230912	132600	121141815	4150	4150	4150	4150	0
417	20230912	132500	121141815	4150	4150	4150	4150	0
418	20230912	132400	121141815	4150	4150	4150	4150	0
419	20230912	132300	121141815	4150	4150	4150	4150	0
420	20230912	132200	121141815	4150	4150	4150	4150	0
421	20230912	132100	121141815	4150	4150	4150	4150	0
422	20230912	132000	121141815	4150	4150	4150	4150	0
423	20230912	131900	121141815	4150	4150	4150	4150	0
424	20230912	131800	121141815	4150	4150	4150	4150	0
425	20230912	131700	121141815	4150	4150	4150	4150	0
426	20230912	131600	121141815	4150	4150	4150	4150	0
427	20230912	131500	121141815	4150	4150	4150	4150	0
428	20230912	131400	121141815	4150	4150	4150	4150	0
429	20230912	131300	121141815	4150	4150	4150	4150	0
430	20230912	131200	121141815	4150	4150	4150	4150	0
431	20230912	131100	121141815	4150	4150	4150	4150	0
432	20230912	131000	121141815	4150	4150	4150	4150	60
433	20230912	130900	120892815	4155	4155	4155	4155	0
434	20230912	130800	120892815	4155	4155	4155	4155	0
435	20230912	130700	120892815	4155	4155	4155	4155	0
436	20230912	130600	120892815	4155	4155	4155	4155	0
437	20230912	130500	120892815	4155	4155	4155	4155	0
438	20230912	130400	120892815	4155	4155	4155	4155	0
439	20230912	130300	120892815	4155	4155	4155	4155	0
440	20230912	130200	120892815	4155	4155	4155	4155	0
441	20230912	130100	120892815	4155	4155	4155	4155	8
442	20230912	130000	120859575	4155	4155	4155	4155	0
443	20230912	125900	120859575	4155	4155	4155	4155	0
444	20230912	125800	120859575	4155	4155	4155	4155	1
445	20230912	125700	120855420	4155	4155	4155	4155	0
446	20230912	125600	120855420	4155	4155	4155	4155	0
447	20230912	125500	120855420	4155	4155	4155	4155	0
448	20230912	125400	120855420	4155	4155	4155	4155	0
449	20230912	125300	120855420	4155	4155	4155	4155	0
450	20230912	125200	120855420	4155	4155	4155	4155	0
451	20230912	125100	120855420	4155	4155	4155	4155	0
452	20230912	125000	120855420	4155	4155	4155	4155	13
453	20230912	124900	120801405	4160	4160	4160	4160	0
454	20230912	124800	120801405	4160	4160	4160	4160	0
455	20230912	124700	120801405	4160	4160	4160	4160	0
456	20230912	124600	120801405	4160	4160	4160	4160	0
457	20230912	124500	120801405	4160	4160	4160	4160	0
458	20230912	124400	120801405	4160	4160	4160	4160	0
459	20230912	124300	120801405	4160	4160	4160	4160	0
460	20230912	124200	120801405	4160	4160	4160	4160	25
461	20230912	124100	120697405	4165	4165	4165	4165	0
462	20230912	124000	120697405	4165	4165	4165	4165	0
463	20230912	123900	120697405	4165	4165	4165	4165	0
464	20230912	123800	120697405	4165	4165	4165	4165	0
465	20230912	123700	120697405	4165	4165	4165	4165	1
466	20230912	123600	120693240	4165	4165	4165	4165	0
467	20230912	123500	120693240	4165	4165	4165	4165	0
468	20230912	123400	120693240	4165	4165	4165	4165	0
469	20230912	123300	120693240	4165	4165	4165	4165	0
470	20230912	123200	120693240	4165	4165	4165	4165	0
471	20230912	123100	120693240	4165	4165	4165	4165	0
472	20230912	123000	120693240	4165	4165	4165	4165	0
473	20230912	122900	120693240	4165	4165	4165	4165	0
474	20230912	122800	120693240	4165	4165	4165	4165	0
475	20230912	122700	120693240	4165	4165	4165	4165	0
476	20230912	122600	120693240	4165	4165	4165	4165	10
477	20230912	122500	120651590	4155	4155	4155	4155	0
478	20230912	122400	120651590	4155	4155	4155	4155	0
479	20230912	122300	120651590	4155	4155	4155	4155	0
480	20230912	122200	120651590	4155	4155	4155	4155	0
481	20230912	122100	120651590	4155	4155	4155	4155	0
482	20230912	122000	120651590	4155	4155	4155	4155	0
483	20230912	121900	120651590	4155	4155	4155	4155	0
484	20230912	121800	120651590	4155	4155	4155	4155	0
485	20230912	121700	120651590	4155	4155	4155	4155	0
486	20230912	121600	120651590	4155	4155	4155	4155	0
487	20230912	121500	120651590	4155	4155	4155	4155	0
488	20230912	121400	120651590	4155	4155	4155	4155	0
489	20230912	121300	120651590	4155	4155	4155	4155	0
490	20230912	121200	120651590	4155	4155	4155	4155	0
491	20230912	121100	120651590	4155	4155	4155	4155	0
492	20230912	121000	120651590	4155	4155	4155	4155	0
493	20230912	120900	120651590	4155	4155	4155	4155	0
494	20230912	120800	120651590	4155	4155	4155	4155	0
495	20230912	120700	120651590	4155	4155	4155	4155	0
496	20230912	120600	120651590	4155	4155	4155	4155	0
497	20230912	120500	120651590	4155	4155	4155	4155	0
498	20230912	120400	120651590	4155	4155	4155	4155	0
499	20230912	120300	120651590	4155	4155	4155	4155	0
500	20230912	120200	120651590	4155	4155	4155	4155	0
501	20230912	120100	120651590	4155	4155	4155	4155	0
502	20230912	120000	120651590	4155	4155	4155	4155	0
503	20230912	115900	120651590	4155	4155	4155	4155	0
504	20230912	115800	120651590	4155	4155	4155	4155	0
505	20230912	115700	120651590	4155	4155	4155	4155	0
506	20230912	115600	120651590	4155	4155	4155	4155	3
507	20230912	115500	120639125	4165	4165	4165	4165	0
508	20230912	115400	120639125	4165	4165	4165	4165	0
509	20230912	115300	120639125	4165	4165	4165	4165	0
510	20230912	115200	120639125	4165	4165	4165	4165	0
511	20230912	115100	120639125	4165	4165	4165	4165	0
512	20230912	115000	120639125	4165	4165	4165	4165	0
513	20230912	114900	120639125	4165	4165	4165	4165	0
514	20230912	114800	120639125	4165	4165	4165	4165	0
515	20230912	114700	120639125	4165	4165	4165	4165	0
516	20230912	114600	120639125	4165	4165	4165	4165	0
517	20230912	114500	120639125	4165	4165	4165	4165	0
518	20230912	114400	120639125	4165	4165	4165	4165	0
519	20230912	114300	120639125	4165	4165	4165	4165	1
520	20230912	114200	120634960	4150	4150	4150	4150	0
521	20230912	114100	120634960	4150	4155	4155	4150	278
522	20230912	114000	119480730	4150	4150	4150	4150	0
523	20230912	113900	119480730	4150	4150	4150	4150	0
524	20230912	113800	119480730	4150	4150	4150	4150	0
525	20230912	113700	119480730	4150	4150	4150	4150	0
526	20230912	113600	119480730	4150	4150	4150	4150	0
527	20230912	113500	119480730	4150	4150	4150	4150	0
528	20230912	113400	119480730	4150	4150	4150	4150	0
529	20230912	113300	119480730	4150	4150	4150	4150	89
530	20230912	113200	119111380	4150	4165	4165	4150	31
531	20230912	113100	118982280	4170	4170	4170	4170	0
532	20230912	113000	118982280	4170	4170	4170	4170	10
533	20230912	112900	118940580	4170	4170	4170	4170	0
534	20230912	112800	118940580	4170	4170	4170	4170	30
535	20230912	112700	118815480	4170	4170	4170	4170	0
536	20230912	112600	118815480	4170	4170	4170	4170	0
537	20230912	112500	118815480	4170	4170	4170	4170	0
538	20230912	112400	118815480	4170	4170	4170	4170	0
539	20230912	112300	118815480	4170	4170	4170	4170	0
540	20230912	112200	118815480	4170	4170	4170	4170	1
541	20230912	112100	118811310	4170	4170	4170	4170	0
542	20230912	112000	118811310	4170	4170	4170	4170	0
543	20230912	111900	118811310	4170	4170	4170	4170	62
544	20230912	111800	118552770	4170	4170	4170	4170	0
545	20230912	111700	118552770	4170	4170	4170	4170	0
546	20230912	111600	118552770	4170	4170	4170	4170	0
547	20230912	111500	118552770	4170	4170	4170	4170	20
548	20230912	111400	118469370	4150	4150	4150	4150	0
549	20230912	111300	118469370	4150	4150	4150	4150	0
550	20230912	111200	118469370	4150	4150	4150	4150	9
551	20230912	111100	118432020	4150	4160	4160	4150	583
552	20230912	111000	116011770	4160	4160	4160	4160	0
553	20230912	110900	116011770	4160	4160	4160	4160	1
554	20230912	110800	116007610	4160	4160	4160	4160	0
555	20230912	110700	116007610	4160	4160	4160	4160	0
556	20230912	110600	116007610	4160	4160	4160	4160	0
557	20230912	110500	116007610	4160	4150	4160	4150	253
558	20230912	110400	114955970	4150	4150	4150	4150	8
559	20230912	110300	114922770	4150	4150	4150	4150	70
560	20230912	110200	114632270	4150	4150	4150	4150	65
561	20230912	110100	114362520	4150	4150	4150	4150	0
562	20230912	110000	114362520	4150	4150	4150	4150	493
563	20230912	105900	112316570	4150	4150	4150	4150	0
564	20230912	105800	112316570	4150	4150	4150	4150	2500
565	20230912	105700	101941570	4150	4150	4150	4150	1613
566	20230912	105600	95247620	4150	4150	4150	4150	806
567	20230912	105500	91902720	4155	4155	4155	4155	1957
568	20230912	105400	83771385	4160	4160	4160	4160	0
569	20230912	105300	83771385	4160	4160	4160	4160	0
570	20230912	105200	83771385	4160	4160	4160	4160	1
571	20230912	105100	83767225	4160	4160	4160	4160	0
572	20230912	105000	83767225	4160	4160	4160	4160	0
573	20230912	104900	83767225	4160	4160	4160	4160	0
574	20230912	104800	83767225	4160	4160	4160	4160	0
575	20230912	104700	83767225	4160	4160	4160	4160	50
576	20230912	104600	83559225	4165	4165	4165	4165	0
577	20230912	104500	83559225	4165	4165	4165	4165	3
578	20230912	104400	83546730	4165	4165	4165	4165	1
579	20230912	104300	83542565	4170	4170	4170	4170	0
580	20230912	104200	83542565	4170	4170	4170	4170	1
581	20230912	104100	83538395	4160	4160	4160	4160	0
582	20230912	104000	83538395	4160	4160	4160	4160	0
583	20230912	103900	83538395	4160	4160	4160	4160	0
584	20230912	103800	83538395	4160	4160	4160	4160	0
585	20230912	103700	83538395	4160	4160	4160	4160	0
586	20230912	103600	83538395	4160	4160	4160	4160	0
587	20230912	103500	83538395	4160	4160	4160	4160	0
588	20230912	103400	83538395	4160	4160	4160	4160	0
589	20230912	103300	83538395	4160	4160	4160	4160	143
590	20230912	103200	82943515	4165	4165	4165	4165	0
591	20230912	103100	82943515	4165	4165	4165	4165	38
592	20230912	103000	82785245	4160	4160	4160	4160	0
593	20230912	102900	82785245	4160	4160	4160	4160	25
594	20230912	102800	82681245	4165	4165	4165	4165	0
595	20230912	102700	82681245	4165	4165	4165	4165	0
596	20230912	102600	82681245	4165	4165	4165	4165	0
597	20230912	102500	82681245	4165	4165	4165	4165	0
598	20230912	102400	82681245	4165	4165	4165	4165	0
599	20230912	102300	82681245	4165	4165	4165	4165	1
600	20230912	102200	82677080	4155	4155	4155	4155	0
601	20230912	102100	82677080	4155	4155	4155	4155	1839
602	20230912	102000	75036035	4155	4155	4155	4155	1448
603	20230912	101900	69019595	4170	4170	4170	4170	0
604	20230912	101800	69019595	4170	4170	4170	4170	0
605	20230912	101700	69019595	4170	4170	4170	4170	0
606	20230912	101600	69019595	4170	4170	4170	4170	0
607	20230912	101500	69019595	4170	4170	4170	4170	0
608	20230912	101400	69019595	4170	4170	4170	4170	0
609	20230912	101300	69019595	4170	4170	4170	4170	0
610	20230912	101200	69019595	4170	4170	4170	4170	0
611	20230912	101100	69019595	4170	4170	4170	4170	0
612	20230912	101000	69019595	4170	4170	4170	4170	0
613	20230912	100900	69019595	4170	4170	4170	4170	0
614	20230912	100800	69019595	4170	4170	4170	4170	0
615	20230912	100700	69019595	4170	4170	4170	4170	960
616	20230912	100600	65016395	4170	4170	4170	4170	0
617	20230912	100500	65016395	4170	4170	4170	4170	39
618	20230912	100400	64853765	4175	4175	4175	4175	0
619	20230912	100300	64853765	4175	4175	4175	4175	0
620	20230912	100200	64853765	4175	4175	4175	4175	0
621	20230912	100100	64853765	4175	4175	4175	4175	0
622	20230912	100000	64853765	4175	4175	4175	4175	0
623	20230912	095900	64853765	4175	4175	4175	4175	177
624	20230912	095800	64114790	4175	4175	4175	4175	0
625	20230912	095700	64114790	4175	4175	4175	4175	0
626	20230912	095600	64114790	4175	4175	4175	4175	0
627	20230912	095500	64114790	4175	4175	4175	4175	0
628	20230912	095400	64114790	4175	4175	4175	4175	2
629	20230912	095300	64106440	4175	4175	4175	4175	0
630	20230912	095200	64106440	4175	4175	4175	4175	0
631	20230912	095100	64106440	4175	4175	4175	4175	2
632	20230912	095000	64098090	4155	4180	4180	4155	10
633	20230912	094900	64056515	4155	4155	4155	4155	0
634	20230912	094800	64056515	4155	4155	4155	4155	0
635	20230912	094700	64056515	4155	4160	4160	4155	339
636	20230912	094600	62647860	4155	4165	4165	4155	618
637	20230912	094500	60077220	4170	4170	4170	4170	0
638	20230912	094400	60077220	4170	4170	4170	4170	5
639	20230912	094300	60056370	4165	4165	4165	4165	1
640	20230912	094200	60052205	4170	4170	4170	4170	0
641	20230912	094100	60052205	4170	4170	4170	4170	0
642	20230912	094000	60052205	4170	4170	4170	4170	57
643	20230912	093900	59814515	4180	4180	4180	4180	0
644	20230912	093800	59814515	4180	4180	4180	4180	0
645	20230912	093700	59814515	4180	4180	4180	4170	4
646	20230912	093600	59797805	4170	4170	4170	4170	0
647	20230912	093500	59797805	4170	4170	4170	4170	0
648	20230912	093400	59797805	4170	4170	4170	4170	709
649	20230912	093300	56841275	4190	4190	4190	4190	0
650	20230912	093200	56841275	4190	4190	4190	4190	7
651	20230912	093100	56811945	4190	4185	4190	4185	1157
652	20230912	093000	51964200	4185	4185	4185	4185	1
653	20230912	092900	51960015	4185	4165	4185	4165	2655
654	20230912	092800	40895420	4165	4170	4170	4165	171
655	20230912	092700	40183015	4165	4165	4165	4165	0
656	20230912	092600	40183015	4165	4165	4165	4165	0
657	20230912	092500	40183015	4165	4165	4165	4165	0
658	20230912	092400	40183015	4165	4165	4165	4165	0
659	20230912	092300	40183015	4165	4165	4165	4165	50
660	20230912	092200	39974765	4160	4160	4160	4160	0
661	20230912	092100	39974765	4160	4160	4160	4160	0
662	20230912	092000	39974765	4160	4180	4180	4160	464
663	20230912	091900	38039225	4180	4170	4185	4170	3556
664	20230912	091800	23174565	4160	4160	4160	4160	0
665	20230912	091700	23174565	4160	4160	4160	4160	250
666	20230912	091600	22134565	4150	4155	4155	4150	198
667	20230912	091500	21311955	4160	4160	4160	4160	18
668	20230912	091400	21237075	4155	4155	4160	4155	464
669	20230912	091300	19307295	4155	4150	4155	4150	1993
670	20230912	091200	11036075	4160	4150	4160	4150	609
671	20230912	091100	8508615	4160	4160	4160	4160	0
672	20230912	091000	8508615	4160	4160	4160	4160	0
673	20230912	090900	8508615	4160	4160	4160	4160	0
674	20230912	090800	8508615	4160	4160	4160	4160	100
675	20230912	090700	8092615	4160	4155	4160	4155	212
676	20230912	090600	7211185	4150	4155	4155	4150	849
677	20230912	090500	3687790	4150	4150	4150	4150	273
678	20230912	090400	2554840	4150	4150	4150	4150	15
679	20230912	090300	2492590	4150	4140	4150	4120	129
680	20230912	090200	1958825	4140	4145	4145	4140	367
681	20230912	090100	439415	4150	4150	4150	4150	0
682	20230912	090000	439415	4150	4145	4150	4145	106