KissMeData/289010/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	202900	462323690	4060	4060	4060	4060	2993
3	20230912	202800	462323690	4060	4060	4060	4060	0
4	20230912	202700	462323690	4060	4060	4060	4060	0
5	20230912	202600	462323690	4060	4060	4060	4060	0
6	20230912	202500	462323690	4060	4060	4060	4060	0
7	20230912	202400	462323690	4060	4060	4060	4060	0
8	20230912	202300	462323690	4060	4060	4060	4060	0
9	20230912	202200	462323690	4060	4060	4060	4060	0
10	20230912	202100	462323690	4060	4060	4060	4060	0
11	20230912	202000	462323690	4060	4060	4060	4060	0
12	20230912	201900	462323690	4060	4060	4060	4060	0
13	20230912	201800	462323690	4060	4060	4060	4060	0
14	20230912	201700	462323690	4060	4060	4060	4060	0
15	20230912	201600	462323690	4060	4060	4060	4060	0
16	20230912	201500	462323690	4060	4060	4060	4060	0
17	20230912	201400	462323690	4060	4060	4060	4060	0
18	20230912	201300	462323690	4060	4060	4060	4060	0
19	20230912	201200	462323690	4060	4060	4060	4060	0
20	20230912	201100	462323690	4060	4060	4060	4060	0
21	20230912	201000	462323690	4060	4060	4060	4060	0
22	20230912	200900	462323690	4060	4060	4060	4060	0
23	20230912	200800	462323690	4060	4060	4060	4060	0
24	20230912	200700	462323690	4060	4060	4060	4060	0
25	20230912	200600	462323690	4060	4060	4060	4060	0
26	20230912	200500	462323690	4060	4060	4060	4060	0
27	20230912	200400	462323690	4060	4060	4060	4060	0
28	20230912	200300	462323690	4060	4060	4060	4060	0
29	20230912	200200	462323690	4060	4060	4060	4060	0
30	20230912	200100	462323690	4060	4060	4060	4060	0
31	20230912	200000	462323690	4060	4060	4060	4060	0
32	20230912	195900	462323690	4060	4060	4060	4060	2993
33	20230912	195800	462323690	4060	4060	4060	4060	0
34	20230912	195700	462323690	4060	4060	4060	4060	0
35	20230912	195600	462323690	4060	4060	4060	4060	0
36	20230912	195500	462323690	4060	4060	4060	4060	0
37	20230912	195400	462323690	4060	4060	4060	4060	0
38	20230912	195300	462323690	4060	4060	4060	4060	0
39	20230912	195200	462323690	4060	4060	4060	4060	0
40	20230912	195100	462323690	4060	4060	4060	4060	0
41	20230912	195000	462323690	4060	4060	4060	4060	0
42	20230912	194900	462323690	4060	4060	4060	4060	0
43	20230912	194800	462323690	4060	4060	4060	4060	0
44	20230912	194700	462323690	4060	4060	4060	4060	0
45	20230912	194600	462323690	4060	4060	4060	4060	0
46	20230912	194500	462323690	4060	4060	4060	4060	0
47	20230912	194400	462323690	4060	4060	4060	4060	0
48	20230912	194300	462323690	4060	4060	4060	4060	0
49	20230912	194200	462323690	4060	4060	4060	4060	0
50	20230912	194100	462323690	4060	4060	4060	4060	0
51	20230912	194000	462323690	4060	4060	4060	4060	0
52	20230912	193900	462323690	4060	4060	4060	4060	0
53	20230912	193800	462323690	4060	4060	4060	4060	0
54	20230912	193700	462323690	4060	4060	4060	4060	0
55	20230912	193600	462323690	4060	4060	4060	4060	0
56	20230912	193500	462323690	4060	4060	4060	4060	0
57	20230912	193400	462323690	4060	4060	4060	4060	0
58	20230912	193300	462323690	4060	4060	4060	4060	0
59	20230912	193200	462323690	4060	4060	4060	4060	0
60	20230912	193100	462323690	4060	4060	4060	4060	0
61	20230912	193000	462323690	4060	4060	4060	4060	0
62	20230912	192900	462323690	4060	4060	4060	4060	2993
63	20230912	192800	462323690	4060	4060	4060	4060	0
64	20230912	192700	462323690	4060	4060	4060	4060	0
65	20230912	192600	462323690	4060	4060	4060	4060	0
66	20230912	192500	462323690	4060	4060	4060	4060	0
67	20230912	192400	462323690	4060	4060	4060	4060	0
68	20230912	192300	462323690	4060	4060	4060	4060	0
69	20230912	192200	462323690	4060	4060	4060	4060	0
70	20230912	192100	462323690	4060	4060	4060	4060	0
71	20230912	192000	462323690	4060	4060	4060	4060	0
72	20230912	191900	462323690	4060	4060	4060	4060	0
73	20230912	191800	462323690	4060	4060	4060	4060	0
74	20230912	191700	462323690	4060	4060	4060	4060	0
75	20230912	191600	462323690	4060	4060	4060	4060	0
76	20230912	191500	462323690	4060	4060	4060	4060	0
77	20230912	191400	462323690	4060	4060	4060	4060	0
78	20230912	191300	462323690	4060	4060	4060	4060	0
79	20230912	191200	462323690	4060	4060	4060	4060	0
80	20230912	191100	462323690	4060	4060	4060	4060	0
81	20230912	191000	462323690	4060	4060	4060	4060	0
82	20230912	190900	462323690	4060	4060	4060	4060	0
83	20230912	190800	462323690	4060	4060	4060	4060	0
84	20230912	190700	462323690	4060	4060	4060	4060	0
85	20230912	190600	462323690	4060	4060	4060	4060	0
86	20230912	190500	462323690	4060	4060	4060	4060	0
87	20230912	190400	462323690	4060	4060	4060	4060	0
88	20230912	190300	462323690	4060	4060	4060	4060	0
89	20230912	190200	462323690	4060	4060	4060	4060	0
90	20230912	190100	462323690	4060	4060	4060	4060	0
91	20230912	190000	462323690	4060	4060	4060	4060	0
92	20230912	185900	462323690	4060	4060	4060	4060	2993
93	20230912	185800	462323690	4060	4060	4060	4060	0
94	20230912	185700	462323690	4060	4060	4060	4060	0
95	20230912	185600	462323690	4060	4060	4060	4060	0
96	20230912	185500	462323690	4060	4060	4060	4060	0
97	20230912	185400	462323690	4060	4060	4060	4060	0
98	20230912	185300	462323690	4060	4060	4060	4060	0
99	20230912	185200	462323690	4060	4060	4060	4060	0
100	20230912	185100	462323690	4060	4060	4060	4060	0
101	20230912	185000	462323690	4060	4060	4060	4060	0
102	20230912	184900	462323690	4060	4060	4060	4060	0
103	20230912	184800	462323690	4060	4060	4060	4060	0
104	20230912	184700	462323690	4060	4060	4060	4060	0
105	20230912	184600	462323690	4060	4060	4060	4060	0
106	20230912	184500	462323690	4060	4060	4060	4060	0
107	20230912	184400	462323690	4060	4060	4060	4060	0
108	20230912	184300	462323690	4060	4060	4060	4060	0
109	20230912	184200	462323690	4060	4060	4060	4060	0
110	20230912	184100	462323690	4060	4060	4060	4060	0
111	20230912	184000	462323690	4060	4060	4060	4060	0
112	20230912	183900	462323690	4060	4060	4060	4060	0
113	20230912	183800	462323690	4060	4060	4060	4060	0
114	20230912	183700	462323690	4060	4060	4060	4060	0
115	20230912	183600	462323690	4060	4060	4060	4060	0
116	20230912	183500	462323690	4060	4060	4060	4060	0
117	20230912	183400	462323690	4060	4060	4060	4060	0
118	20230912	183300	462323690	4060	4060	4060	4060	0
119	20230912	183200	462323690	4060	4060	4060	4060	0
120	20230912	183100	462323690	4060	4060	4060	4060	0
121	20230912	183000	462323690	4060	4060	4060	4060	0
122	20230912	182900	462323690	4060	4060	4060	4060	2993
123	20230912	182800	462323690	4060	4060	4060	4060	0
124	20230912	182700	462323690	4060	4060	4060	4060	0
125	20230912	182600	462323690	4060	4060	4060	4060	0
126	20230912	182500	462323690	4060	4060	4060	4060	0
127	20230912	182400	462323690	4060	4060	4060	4060	0
128	20230912	182300	462323690	4060	4060	4060	4060	0
129	20230912	182200	462323690	4060	4060	4060	4060	0
130	20230912	182100	462323690	4060	4060	4060	4060	0
131	20230912	182000	462323690	4060	4060	4060	4060	0
132	20230912	181900	462323690	4060	4060	4060	4060	0
133	20230912	181800	462323690	4060	4060	4060	4060	0
134	20230912	181700	462323690	4060	4060	4060	4060	0
135	20230912	181600	462323690	4060	4060	4060	4060	0
136	20230912	181500	462323690	4060	4060	4060	4060	0
137	20230912	181400	462323690	4060	4060	4060	4060	0
138	20230912	181300	462323690	4060	4060	4060	4060	0
139	20230912	181200	462323690	4060	4060	4060	4060	0
140	20230912	181100	462323690	4060	4060	4060	4060	0
141	20230912	181000	462323690	4060	4060	4060	4060	0
142	20230912	180900	462323690	4060	4060	4060	4060	0
143	20230912	180800	462323690	4060	4060	4060	4060	0
144	20230912	180700	462323690	4060	4060	4060	4060	0
145	20230912	180600	462323690	4060	4060	4060	4060	0
146	20230912	180500	462323690	4060	4060	4060	4060	0
147	20230912	180400	462323690	4060	4060	4060	4060	0
148	20230912	180300	462323690	4060	4060	4060	4060	0
149	20230912	180200	462323690	4060	4060	4060	4060	0
150	20230912	180100	462323690	4060	4060	4060	4060	0
151	20230912	180000	462323690	4060	4060	4060	4060	0
152	20230912	175900	462323690	4060	4060	4060	4060	2993
153	20230912	175800	462323690	4060	4060	4060	4060	0
154	20230912	175700	462323690	4060	4060	4060	4060	0
155	20230912	175600	462323690	4060	4060	4060	4060	0
156	20230912	175500	462323690	4060	4060	4060	4060	0
157	20230912	175400	462323690	4060	4060	4060	4060	0
158	20230912	175300	462323690	4060	4060	4060	4060	0
159	20230912	175200	462323690	4060	4060	4060	4060	0
160	20230912	175100	462323690	4060	4060	4060	4060	0
161	20230912	175000	462323690	4060	4060	4060	4060	0
162	20230912	174900	462323690	4060	4060	4060	4060	0
163	20230912	174800	462323690	4060	4060	4060	4060	0
164	20230912	174700	462323690	4060	4060	4060	4060	0
165	20230912	174600	462323690	4060	4060	4060	4060	0
166	20230912	174500	462323690	4060	4060	4060	4060	0
167	20230912	174400	462323690	4060	4060	4060	4060	0
168	20230912	174300	462323690	4060	4060	4060	4060	0
169	20230912	174200	462323690	4060	4060	4060	4060	0
170	20230912	174100	462323690	4060	4060	4060	4060	0
171	20230912	174000	462323690	4060	4060	4060	4060	0
172	20230912	173900	462323690	4060	4060	4060	4060	0
173	20230912	173800	462323690	4060	4060	4060	4060	0
174	20230912	173700	462323690	4060	4060	4060	4060	0
175	20230912	173600	462323690	4060	4060	4060	4060	0
176	20230912	173500	462323690	4060	4060	4060	4060	0
177	20230912	173400	462323690	4060	4060	4060	4060	0
178	20230912	173300	462323690	4060	4060	4060	4060	0
179	20230912	173200	462323690	4060	4060	4060	4060	0
180	20230912	173100	462323690	4060	4060	4060	4060	0
181	20230912	173000	462323690	4060	4060	4060	4060	0
182	20230912	172900	462323690	4060	4060	4060	4060	2993
183	20230912	172800	462323690	4060	4060	4060	4060	0
184	20230912	172700	462323690	4060	4060	4060	4060	0
185	20230912	172600	462323690	4060	4060	4060	4060	0
186	20230912	172500	462323690	4060	4060	4060	4060	0
187	20230912	172400	462323690	4060	4060	4060	4060	0
188	20230912	172300	462323690	4060	4060	4060	4060	0
189	20230912	172200	462323690	4060	4060	4060	4060	0
190	20230912	172100	462323690	4060	4060	4060	4060	0
191	20230912	172000	462323690	4060	4060	4060	4060	0
192	20230912	171900	462323690	4060	4060	4060	4060	0
193	20230912	171800	462323690	4060	4060	4060	4060	0
194	20230912	171700	462323690	4060	4060	4060	4060	0
195	20230912	171600	462323690	4060	4060	4060	4060	0
196	20230912	171500	462323690	4060	4060	4060	4060	0
197	20230912	171400	462323690	4060	4060	4060	4060	0
198	20230912	171300	462323690	4060	4060	4060	4060	0
199	20230912	171200	462323690	4060	4060	4060	4060	0
200	20230912	171100	462323690	4060	4060	4060	4060	0
201	20230912	171000	462323690	4060	4060	4060	4060	0
202	20230912	170900	462323690	4060	4060	4060	4060	0
203	20230912	170800	462323690	4060	4060	4060	4060	0
204	20230912	170700	462323690	4060	4060	4060	4060	0
205	20230912	170600	462323690	4060	4060	4060	4060	0
206	20230912	170500	462323690	4060	4060	4060	4060	0
207	20230912	170400	462323690	4060	4060	4060	4060	0
208	20230912	170300	462323690	4060	4060	4060	4060	0
209	20230912	170200	462323690	4060	4060	4060	4060	0
210	20230912	170100	462323690	4060	4060	4060	4060	0
211	20230912	170000	462323690	4060	4060	4060	4060	0
212	20230912	165900	462323690	4060	4060	4060	4060	2993
213	20230912	165800	462323690	4060	4060	4060	4060	0
214	20230912	165700	462323690	4060	4060	4060	4060	0
215	20230912	165600	462323690	4060	4060	4060	4060	0
216	20230912	165500	462323690	4060	4060	4060	4060	0
217	20230912	165400	462323690	4060	4060	4060	4060	0
218	20230912	165300	462323690	4060	4060	4060	4060	0
219	20230912	165200	462323690	4060	4060	4060	4060	0
220	20230912	165100	462323690	4060	4060	4060	4060	0
221	20230912	165000	462323690	4060	4060	4060	4060	0
222	20230912	164900	462323690	4060	4060	4060	4060	0
223	20230912	164800	462323690	4060	4060	4060	4060	0
224	20230912	164700	462323690	4060	4060	4060	4060	0
225	20230912	164600	462323690	4060	4060	4060	4060	0
226	20230912	164500	462323690	4060	4060	4060	4060	0
227	20230912	164400	462323690	4060	4060	4060	4060	0
228	20230912	164300	462323690	4060	4060	4060	4060	0
229	20230912	164200	462323690	4060	4060	4060	4060	0
230	20230912	164100	462323690	4060	4060	4060	4060	0
231	20230912	164000	462323690	4060	4060	4060	4060	0
232	20230912	163900	462323690	4060	4060	4060	4060	0
233	20230912	163800	462323690	4060	4060	4060	4060	0
234	20230912	163700	462323690	4060	4060	4060	4060	0
235	20230912	163600	462323690	4060	4060	4060	4060	0
236	20230912	163500	462323690	4060	4060	4060	4060	0
237	20230912	163400	462323690	4060	4060	4060	4060	0
238	20230912	163300	462323690	4060	4060	4060	4060	0
239	20230912	163200	462323690	4060	4060	4060	4060	0
240	20230912	163100	462323690	4060	4060	4060	4060	0
241	20230912	163000	462323690	4060	4060	4060	4060	0
242	20230912	162900	462323690	4060	4060	4060	4060	2993
243	20230912	162800	462323690	4060	4060	4060	4060	0
244	20230912	162700	462323690	4060	4060	4060	4060	0
245	20230912	162600	462323690	4060	4060	4060	4060	0
246	20230912	162500	462323690	4060	4060	4060	4060	0
247	20230912	162400	462323690	4060	4060	4060	4060	0
248	20230912	162300	462323690	4060	4060	4060	4060	0
249	20230912	162200	462323690	4060	4060	4060	4060	0
250	20230912	162100	462323690	4060	4060	4060	4060	0
251	20230912	162000	462323690	4060	4060	4060	4060	0
252	20230912	161900	462323690	4060	4060	4060	4060	0
253	20230912	161800	462323690	4060	4060	4060	4060	0
254	20230912	161700	462323690	4060	4060	4060	4060	0
255	20230912	161600	462323690	4060	4060	4060	4060	0
256	20230912	161500	462323690	4060	4060	4060	4060	0
257	20230912	161400	462323690	4060	4060	4060	4060	0
258	20230912	161300	462323690	4060	4060	4060	4060	0
259	20230912	161200	462323690	4060	4060	4060	4060	0
260	20230912	161100	462323690	4060	4060	4060	4060	0
261	20230912	161000	462323690	4060	4060	4060	4060	0
262	20230912	160900	462323690	4060	4060	4060	4060	0
263	20230912	160800	462323690	4060	4060	4060	4060	0
264	20230912	160700	462323690	4060	4060	4060	4060	0
265	20230912	160600	462323690	4060	4060	4060	4060	0
266	20230912	160500	462323690	4060	4060	4060	4060	0
267	20230912	160400	462323690	4060	4060	4060	4060	0
268	20230912	160300	462323690	4060	4060	4060	4060	0
269	20230912	160200	462323690	4060	4060	4060	4060	0
270	20230912	160100	462323690	4060	4060	4060	4060	0
271	20230912	160000	462323690	4060	4060	4060	4060	0
272	20230912	155900	462323690	4060	4060	4060	4060	2993
273	20230912	155800	462323690	4060	4060	4060	4060	0
274	20230912	155700	462323690	4060	4060	4060	4060	0
275	20230912	155600	462323690	4060	4060	4060	4060	0
276	20230912	155500	462323690	4060	4060	4060	4060	0
277	20230912	155400	462323690	4060	4060	4060	4060	0
278	20230912	155300	462323690	4060	4060	4060	4060	0
279	20230912	155200	462323690	4060	4060	4060	4060	0
280	20230912	155100	462323690	4060	4060	4060	4060	0
281	20230912	155000	462323690	4060	4060	4060	4060	0
282	20230912	154900	462323690	4060	4060	4060	4060	0
283	20230912	154800	462323690	4060	4060	4060	4060	0
284	20230912	154700	462323690	4060	4060	4060	4060	0
285	20230912	154600	462323690	4060	4060	4060	4060	0
286	20230912	154500	462323690	4060	4060	4060	4060	0
287	20230912	154400	462323690	4060	4060	4060	4060	0
288	20230912	154300	462323690	4060	4060	4060	4060	0
289	20230912	154200	462323690	4060	4060	4060	4060	0
290	20230912	154100	462323690	4060	4060	4060	4060	0
291	20230912	154000	462323690	4060	4060	4060	4060	0
292	20230912	153900	462323690	4060	4060	4060	4060	0
293	20230912	153800	462323690	4060	4060	4060	4060	0
294	20230912	153700	462323690	4060	4060	4060	4060	0
295	20230912	153600	462323690	4060	4060	4060	4060	0
296	20230912	153500	462323690	4060	4060	4060	4060	0
297	20230912	153400	462323690	4060	4060	4060	4060	0
298	20230912	153300	462323690	4060	4060	4060	4060	0
299	20230912	153200	462323690	4060	4060	4060	4060	0
300	20230912	153100	462323690	4060	4060	4060	4060	0
301	20230912	153000	462323690	4060	4060	4060	4060	2993
302	20230912	152900	450172110	4070	4070	4070	4070	0
303	20230912	152800	450172110	4070	4070	4070	4070	0
304	20230912	152700	450172110	4070	4070	4070	4070	0
305	20230912	152600	450172110	4070	4070	4070	4070	0
306	20230912	152500	450172110	4070	4070	4070	4070	0
307	20230912	152400	450172110	4070	4070	4070	4070	0
308	20230912	152300	450172110	4070	4070	4070	4070	0
309	20230912	152200	450172110	4070	4070	4070	4070	0
310	20230912	152100	450172110	4070	4070	4070	4070	0
311	20230912	152000	450172110	4070	4070	4070	4070	0
312	20230912	151900	450172110	4070	4080	4080	4070	495
313	20230912	151800	448152620	4080	4090	4110	4080	433
314	20230912	151700	446378370	4080	4080	4080	4080	11
315	20230912	151600	446333490	4070	4110	4110	4070	211
316	20230912	151500	445466720	4075	4100	4125	4075	12030
317	20230912	151400	396347840	4100	4100	4100	4095	917
318	20230912	151300	392588195	4130	4105	4130	4095	1269
319	20230912	151200	387378920	4100	4115	4115	4100	1410
320	20230912	151100	381592445	4115	4115	4115	4115	11
321	20230912	151000	381547180	4125	4130	4130	4115	427
322	20230912	150900	379786445	4125	4130	4130	4125	69
323	20230912	150800	379501770	4125	4160	4160	4125	2622
324	20230912	150700	368639945	4145	4170	4170	4125	729
325	20230912	150600	365607690	4180	4120	4200	4120	19990
326	20230912	150500	282208120	4105	4180	4200	4105	3654
327	20230912	150400	266952910	4185	4155	4190	4150	5040
328	20230912	150300	245923320	4155	4055	4225	4055	21903
329	20230912	150200	155079900	4065	4055	4065	4055	12
330	20230912	150100	155031230	4055	4055	4055	4055	10
331	20230912	150000	154990680	4075	4055	4080	4055	902
332	20230912	145900	151324680	4055	4055	4055	4055	11
333	20230912	145800	151280075	4055	4055	4055	4055	10
334	20230912	145700	151239525	4055	4055	4055	4055	61
335	20230912	145600	150992170	4055	4060	4060	4055	827
336	20230912	145500	147638605	4060	4060	4060	4060	104
337	20230912	145400	147216365	4060	4060	4060	4060	11
338	20230912	145300	147171705	4060	4060	4060	4060	728
339	20230912	145200	144216025	4060	4065	4065	4060	13
340	20230912	145100	144163240	4065	4060	4065	4060	275
341	20230912	145000	143045895	4060	4060	4060	4060	11
342	20230912	144900	143001235	4060	4060	4060	4060	10
343	20230912	144800	142960635	4060	4060	4060	4060	11
344	20230912	144700	142915975	4095	4060	4095	4060	1713
345	20230912	144600	135960980	4070	4070	4070	4070	1
346	20230912	144500	135956910	4075	4075	4075	4075	0
347	20230912	144400	135956910	4075	4075	4075	4075	5
348	20230912	144300	135936535	4075	4075	4075	4075	0
349	20230912	144200	135936535	4075	4075	4075	4075	0
350	20230912	144100	135936535	4075	4075	4075	4075	0
351	20230912	144000	135936535	4075	4075	4075	4075	0
352	20230912	143900	135936535	4075	4075	4075	4075	0
353	20230912	143800	135936535	4075	4080	4080	4075	2
354	20230912	143700	135928380	4075	4075	4075	4075	0
355	20230912	143600	135928380	4075	4075	4075	4075	0
356	20230912	143500	135928380	4075	4075	4075	4075	1
357	20230912	143400	135924305	4060	4070	4070	4060	24
358	20230912	143300	135826840	4075	4075	4075	4075	0
359	20230912	143200	135826840	4075	4075	4075	4075	0
360	20230912	143100	135826840	4075	4075	4075	4075	1
361	20230912	143000	135822765	4075	4075	4075	4075	0
362	20230912	142900	135822765	4075	4075	4075	4075	100
363	20230912	142800	135415265	4080	4080	4080	4080	0
364	20230912	142700	135415265	4080	4080	4080	4080	12
365	20230912	142600	135366305	4090	4090	4090	4090	0
366	20230912	142500	135366305	4090	4090	4090	4090	100
367	20230912	142400	134957305	4095	4095	4095	4095	50
368	20230912	142300	134752555	4100	4100	4100	4100	16
369	20230912	142200	134686955	4105	4105	4105	4105	2
370	20230912	142100	134678745	4095	4100	4105	4050	1011
371	20230912	142000	130568175	4110	4110	4110	4110	54
372	20230912	141900	130346235	4105	4105	4105	4105	0
373	20230912	141800	130346235	4105	4105	4105	4105	9
374	20230912	141700	130309290	4085	4085	4085	4085	0
375	20230912	141600	130309290	4085	4085	4085	4085	0
376	20230912	141500	130309290	4085	4085	4085	4085	86
377	20230912	141400	129957980	4085	4080	4085	4080	225
378	20230912	141300	129038865	4085	4085	4085	4085	0
379	20230912	141200	129038865	4085	4085	4085	4085	0
380	20230912	141100	129038865	4085	4065	4085	4065	206
381	20230912	141000	128198035	4045	4050	4050	4045	11
382	20230912	140900	128153535	4050	4050	4050	4050	1
383	20230912	140800	128149485	4050	4045	4060	4045	84
384	20230912	140700	127809645	4060	4060	4060	4060	1
385	20230912	140600	127805585	4060	4060	4060	4060	0
386	20230912	140500	127805585	4060	4060	4065	4060	5
387	20230912	140400	127785280	4060	4070	4070	4040	2337
388	20230912	140300	118315480	4070	4075	4075	4070	400
389	20230912	140200	116687410	4075	4080	4080	4075	959
390	20230912	140100	112776405	4085	4090	4090	4085	697
391	20230912	140000	109926760	4095	4100	4100	4095	434
392	20230912	135900	108149340	4100	4100	4100	4100	19
393	20230912	135800	108071440	4100	4100	4100	4100	0
394	20230912	135700	108071440	4100	4100	4100	4100	0
395	20230912	135600	108071440	4100	4100	4100	4100	0
396	20230912	135500	108071440	4100	4100	4100	4100	360
397	20230912	135400	106595440	4100	4100	4100	4100	0
398	20230912	135300	106595440	4100	4100	4100	4100	0
399	20230912	135200	106595440	4100	4100	4100	4100	300
400	20230912	135100	105365440	4110	4110	4110	4110	0
401	20230912	135000	105365440	4110	4110	4110	4100	423
402	20230912	134900	103628275	4110	4110	4110	4110	0
403	20230912	134800	103628275	4110	4110	4110	4110	0
404	20230912	134700	103628275	4110	4110	4110	4110	0
405	20230912	134600	103628275	4110	4110	4110	4110	365
406	20230912	134500	102128125	4120	4120	4120	4120	1
407	20230912	134400	102124005	4120	4120	4120	4120	108
408	20230912	134300	101679045	4110	4115	4115	4110	2
409	20230912	134200	101670820	4110	4110	4110	4110	0
410	20230912	134100	101670820	4110	4110	4110	4110	0
411	20230912	134000	101670820	4110	4110	4110	4110	0
412	20230912	133900	101670820	4110	4110	4110	4110	10
413	20230912	133800	101629720	4110	4110	4110	4110	20
414	20230912	133700	101547520	4110	4110	4110	4110	0
415	20230912	133600	101547520	4110	4110	4110	4110	0
416	20230912	133500	101547520	4110	4110	4110	4110	0
417	20230912	133400	101547520	4110	4110	4110	4110	0
418	20230912	133300	101547520	4110	4110	4110	4110	29
419	20230912	133200	101428330	4110	4130	4130	4110	31
420	20230912	133100	101300840	4110	4110	4110	4110	0
421	20230912	133000	101300840	4110	4110	4110	4110	0
422	20230912	132900	101300840	4110	4110	4110	4110	0
423	20230912	132800	101300840	4110	4110	4110	4110	0
424	20230912	132700	101300840	4110	4110	4110	4110	389
425	20230912	132600	99702050	4115	4115	4115	4115	6
426	20230912	132500	99677360	4115	4110	4115	4110	20
427	20230912	132400	99595155	4115	4115	4115	4115	0
428	20230912	132300	99595155	4115	4115	4115	4115	0
429	20230912	132200	99595155	4115	4120	4120	4115	539
430	20230912	132100	97375920	4125	4125	4125	4125	0
431	20230912	132000	97375920	4125	4125	4125	4125	0
432	20230912	131900	97375920	4125	4115	4125	4115	20
433	20230912	131800	97293450	4125	4120	4125	4120	418
434	20230912	131700	95570950	4110	4115	4115	4110	1000
435	20230912	131600	91459450	4115	4125	4125	4115	772
436	20230912	131500	88280830	4120	4120	4120	4120	200
437	20230912	131400	87456830	4120	4120	4120	4120	0
438	20230912	131300	87456830	4120	4120	4120	4120	300
439	20230912	131200	86220830	4125	4125	4125	4125	18
440	20230912	131100	86146580	4125	4125	4125	4125	101
441	20230912	131000	85729955	4125	4120	4125	4120	359
442	20230912	130900	84250780	4120	4120	4120	4120	0
443	20230912	130800	84250780	4120	4120	4120	4120	0
444	20230912	130700	84250780	4120	4120	4120	4120	0
445	20230912	130600	84250780	4120	4120	4120	4120	0
446	20230912	130500	84250780	4120	4120	4120	4120	0
447	20230912	130400	84250780	4120	4120	4120	4120	0
448	20230912	130300	84250780	4120	4120	4120	4120	0
449	20230912	130200	84250780	4120	4120	4120	4120	0
450	20230912	130100	84250780	4120	4120	4120	4120	0
451	20230912	130000	84250780	4120	4120	4120	4120	0
452	20230912	125900	84250780	4120	4125	4125	4120	100
453	20230912	125800	83838725	4140	4140	4140	4140	0
454	20230912	125700	83838725	4140	4140	4140	4140	100
455	20230912	125600	83424725	4145	4145	4145	4145	0
456	20230912	125500	83424725	4145	4145	4145	4145	0
457	20230912	125400	83424725	4145	4145	4145	4145	0
458	20230912	125300	83424725	4145	4145	4145	4145	0
459	20230912	125200	83424725	4145	4145	4145	4145	0
460	20230912	125100	83424725	4145	4145	4145	4145	0
461	20230912	125000	83424725	4145	4145	4145	4145	0
462	20230912	124900	83424725	4145	4145	4145	4145	187
463	20230912	124800	82649610	4145	4140	4145	4140	593
464	20230912	124700	80192140	4140	4140	4140	4140	100
465	20230912	124600	79778140	4140	4140	4140	4140	190
466	20230912	124500	78991540	4140	4140	4140	4140	0
467	20230912	124400	78991540	4140	4140	4140	4140	10
468	20230912	124300	78950140	4140	4140	4140	4140	15
469	20230912	124200	78888040	4140	4140	4140	4140	12
470	20230912	124100	78838360	4140	4125	4140	4125	2
471	20230912	124000	78830095	4140	4140	4140	4140	0
472	20230912	123900	78830095	4140	4140	4140	4140	2
473	20230912	123800	78821815	4140	4140	4140	4140	3
474	20230912	123700	78809395	4140	4140	4140	4140	0
475	20230912	123600	78809395	4140	4140	4140	4140	0
476	20230912	123500	78809395	4140	4140	4140	4140	12
477	20230912	123400	78759715	4140	4140	4140	4140	0
478	20230912	123300	78759715	4140	4140	4140	4140	4
479	20230912	123200	78743155	4140	4140	4140	4140	4
480	20230912	123100	78726595	4135	4125	4135	4125	2
481	20230912	123000	78718335	4115	4115	4115	4115	0
482	20230912	122900	78718335	4115	4115	4115	4115	0
483	20230912	122800	78718335	4115	4115	4115	4115	0
484	20230912	122700	78718335	4115	4115	4115	4115	0
485	20230912	122600	78718335	4115	4115	4115	4115	0
486	20230912	122500	78718335	4115	4115	4115	4115	0
487	20230912	122400	78718335	4115	4115	4115	4115	0
488	20230912	122300	78718335	4115	4120	4120	4115	12
489	20230912	122200	78668900	4120	4120	4120	4120	114
490	20230912	122100	78199220	4120	4120	4120	4120	74
491	20230912	122000	77894340	4120	4120	4120	4120	0
492	20230912	121900	77894340	4120	4120	4120	4120	100
493	20230912	121800	77482340	4135	4135	4135	4135	200
494	20230912	121700	76655340	4115	4115	4115	4115	0
495	20230912	121600	76655340	4115	4115	4115	4115	0
496	20230912	121500	76655340	4115	4115	4115	4115	0
497	20230912	121400	76655340	4115	4115	4115	4115	0
498	20230912	121300	76655340	4115	4120	4120	4115	293
499	20230912	121200	75449145	4120	4120	4120	4120	0
500	20230912	121100	75449145	4120	4120	4120	4120	0
501	20230912	121000	75449145	4120	4130	4130	4120	260
502	20230912	120900	74375945	4130	4125	4130	4125	720
503	20230912	120800	71403445	4120	4130	4130	4120	133
504	20230912	120700	70854380	4145	4145	4145	4145	2
505	20230912	120600	70846090	4145	4145	4145	4145	0
506	20230912	120500	70846090	4145	4145	4145	4145	0
507	20230912	120400	70846090	4145	4145	4145	4145	0
508	20230912	120300	70846090	4145	4145	4145	4145	1
509	20230912	120200	70841945	4145	4145	4145	4145	0
510	20230912	120100	70841945	4145	4145	4145	4145	4
511	20230912	120000	70825365	4145	4145	4145	4145	17
512	20230912	115900	70754900	4145	4145	4145	4145	0
513	20230912	115800	70754900	4145	4140	4145	4140	9
514	20230912	115700	70717600	4145	4145	4145	4145	0
515	20230912	115600	70717600	4145	4145	4145	4145	12
516	20230912	115500	70667860	4145	4145	4145	4145	3
517	20230912	115400	70655425	4140	4140	4140	4140	121
518	20230912	115300	70154485	4135	4135	4135	4135	10
519	20230912	115200	70113135	4135	4135	4135	4135	121
520	20230912	115100	69612800	4130	4130	4130	4130	30
521	20230912	115000	69488900	4130	4130	4130	4130	6
522	20230912	114900	69464120	4135	4135	4135	4135	100
523	20230912	114800	69050620	4135	4135	4135	4135	100
524	20230912	114700	68637120	4135	4135	4135	4135	0
525	20230912	114600	68637120	4135	4135	4135	4135	0
526	20230912	114500	68637120	4135	4135	4135	4135	0
527	20230912	114400	68637120	4135	4135	4135	4135	0
528	20230912	114300	68637120	4135	4135	4135	4135	200
529	20230912	114200	67810120	4135	4135	4135	4135	281
530	20230912	114100	66648185	4135	4135	4135	4135	19
531	20230912	114000	66569620	4140	4140	4140	4140	0
532	20230912	113900	66569620	4140	4135	4140	4135	100
533	20230912	113800	66155725	4140	4140	4140	4140	0
534	20230912	113700	66155725	4140	4140	4140	4140	0
535	20230912	113600	66155725	4140	4140	4140	4140	0
536	20230912	113500	66155725	4140	4140	4140	4140	0
537	20230912	113400	66155725	4140	4140	4140	4140	0
538	20230912	113300	66155725	4140	4140	4140	4140	0
539	20230912	113200	66155725	4140	4140	4140	4140	0
540	20230912	113100	66155725	4140	4140	4140	4140	0
541	20230912	113000	66155725	4140	4140	4140	4140	0
542	20230912	112900	66155725	4140	4140	4140	4140	0
543	20230912	112800	66155725	4140	4140	4140	4140	0
544	20230912	112700	66155725	4140	4140	4140	4140	0
545	20230912	112600	66155725	4140	4140	4140	4140	0
546	20230912	112500	66155725	4140	4140	4140	4140	0
547	20230912	112400	66155725	4140	4140	4140	4140	0
548	20230912	112300	66155725	4140	4120	4140	4120	129
549	20230912	112200	65622685	4115	4115	4115	4115	0
550	20230912	112100	65622685	4115	4115	4115	4115	0
551	20230912	112000	65622685	4115	4115	4120	4115	154
552	20230912	111900	64988305	4120	4120	4120	4120	0
553	20230912	111800	64988305	4120	4120	4120	4120	0
554	20230912	111700	64988305	4120	4120	4120	4120	0
555	20230912	111600	64988305	4120	4120	4120	4120	0
556	20230912	111500	64988305	4120	4120	4120	4120	0
557	20230912	111400	64988305	4120	4120	4120	4120	0
558	20230912	111300	64988305	4120	4120	4120	4120	0
559	20230912	111200	64988305	4120	4120	4120	4120	0
560	20230912	111100	64988305	4120	4120	4120	4120	0
561	20230912	111000	64988305	4120	4120	4120	4120	25
562	20230912	110900	64885305	4120	4120	4120	4120	15
563	20230912	110800	64823505	4120	4120	4120	4120	209
564	20230912	110700	63962425	4120	4120	4120	4120	30
565	20230912	110600	63838825	4130	4130	4130	4130	17
566	20230912	110500	63768615	4120	4120	4120	4120	0
567	20230912	110400	63768615	4120	4120	4120	4120	0
568	20230912	110300	63768615	4120	4120	4120	4120	5
569	20230912	110200	63748015	4120	4120	4120	4120	48
570	20230912	110100	63550255	4115	4115	4115	4115	0
571	20230912	110000	63550255	4115	4115	4115	4115	1
572	20230912	105900	63546140	4115	4120	4120	4115	415
573	20230912	105800	61838405	4120	4125	4125	4120	930
574	20230912	105700	58004845	4130	4130	4130	4130	0
575	20230912	105600	58004845	4130	4130	4130	4130	0
576	20230912	105500	58004845	4130	4130	4130	4130	0
577	20230912	105400	58004845	4130	4130	4130	4130	84
578	20230912	105300	57657925	4130	4130	4130	4130	16
579	20230912	105200	57591845	4135	4135	4135	4135	0
580	20230912	105100	57591845	4135	4135	4135	4135	0
581	20230912	105000	57591845	4135	4135	4135	4135	26
582	20230912	104900	57484335	4135	4135	4135	4135	0
583	20230912	104800	57484335	4135	4135	4135	4135	103
584	20230912	104700	57058430	4140	4140	4140	4140	0
585	20230912	104600	57058430	4140	4140	4140	4140	0
586	20230912	104500	57058430	4140	4140	4140	4140	0
587	20230912	104400	57058430	4140	4140	4140	4140	0
588	20230912	104300	57058430	4140	4140	4140	4140	1
589	20230912	104200	57054290	4140	4140	4140	4140	0
590	20230912	104100	57054290	4140	4140	4140	4140	168
591	20230912	104000	56358770	4140	4140	4140	4140	0
592	20230912	103900	56358770	4140	4140	4140	4140	1
593	20230912	103800	56354630	4145	4145	4145	4145	7
594	20230912	103700	56325615	4140	4140	4140	4140	0
595	20230912	103600	56325615	4140	4140	4140	4140	0
596	20230912	103500	56325615	4140	4140	4140	4140	108
597	20230912	103400	55878495	4140	4140	4140	4140	0
598	20230912	103300	55878495	4140	4140	4140	4140	0
599	20230912	103200	55878495	4140	4140	4140	4140	2300
600	20230912	103100	46356495	4135	4135	4135	4135	0
601	20230912	103000	46356495	4135	4135	4135	4135	0
602	20230912	102900	46356495	4135	4135	4135	4135	300
603	20230912	102800	45115995	4135	4135	4135	4135	0
604	20230912	102700	45115995	4135	4135	4135	4135	0
605	20230912	102600	45115995	4135	4135	4140	4135	2421
606	20230912	102500	35104970	4140	4140	4140	4140	7
607	20230912	102400	35075990	4140	4140	4140	4140	6
608	20230912	102300	35051150	4140	4140	4140	4140	59
609	20230912	102200	34806890	4140	4140	4140	4140	8
610	20230912	102100	34773770	4135	4135	4135	4135	0
611	20230912	102000	34773770	4135	4135	4135	4135	0
612	20230912	101900	34773770	4135	4135	4135	4135	0
613	20230912	101800	34773770	4135	4135	4135	4135	0
614	20230912	101700	34773770	4135	4135	4135	4135	200
615	20230912	101600	33946770	4135	4135	4135	4135	0
616	20230912	101500	33946770	4135	4135	4135	4135	0
617	20230912	101400	33946770	4135	4135	4135	4135	0
618	20230912	101300	33946770	4135	4135	4135	4135	121
619	20230912	101200	33446435	4130	4130	4130	4130	0
620	20230912	101100	33446435	4130	4130	4130	4130	0
621	20230912	101000	33446435	4130	4130	4130	4130	0
622	20230912	100900	33446435	4130	4130	4130	4130	0
623	20230912	100800	33446435	4130	4130	4130	4130	0
624	20230912	100700	33446435	4130	4130	4130	4130	0
625	20230912	100600	33446435	4130	4130	4130	4130	100
626	20230912	100500	33033435	4125	4125	4125	4125	0
627	20230912	100400	33033435	4125	4125	4125	4125	0
628	20230912	100300	33033435	4125	4125	4125	4125	0
629	20230912	100200	33033435	4125	4125	4125	4125	0
630	20230912	100100	33033435	4125	4125	4125	4125	0
631	20230912	100000	33033435	4125	4125	4125	4125	0
632	20230912	095900	33033435	4125	4125	4125	4125	0
633	20230912	095800	33033435	4125	4125	4125	4125	0
634	20230912	095700	33033435	4125	4125	4125	4125	200
635	20230912	095600	32208435	4150	4150	4150	4150	195
636	20230912	095500	31399185	4150	4150	4150	4150	0
637	20230912	095400	31399185	4150	4150	4150	4150	1
638	20230912	095300	31395035	4145	4145	4145	4145	5
639	20230912	095200	31374310	4150	4150	4150	4150	0
640	20230912	095100	31374310	4150	4145	4150	4145	500
641	20230912	095000	29299335	4150	4150	4150	4150	135
642	20230912	094900	28739085	4150	4150	4150	4150	2
643	20230912	094800	28730785	4115	4115	4115	4115	1
644	20230912	094700	28726670	4110	4135	4135	4110	2610
645	20230912	094600	17975425	4150	4150	4150	4150	0
646	20230912	094500	17975425	4150	4150	4150	4150	0
647	20230912	094400	17975425	4150	4150	4150	4150	202
648	20230912	094300	17137125	4150	4145	4150	4145	3
649	20230912	094200	17124680	4150	4150	4150	4150	30
650	20230912	094100	17000180	4150	4150	4150	4150	54
651	20230912	094000	16776080	4150	4150	4150	4150	0
652	20230912	093900	16776080	4150	4150	4150	4150	0
653	20230912	093800	16776080	4150	4150	4150	4150	0
654	20230912	093700	16776080	4150	4145	4150	4145	8
655	20230912	093600	16742885	4165	4165	4165	4130	103
656	20230912	093500	16317375	4140	4140	4140	4140	20
657	20230912	093400	16234575	4140	4140	4140	4140	100
658	20230912	093300	15820575	4140	4140	4140	4140	0
659	20230912	093200	15820575	4140	4160	4165	4140	104
660	20230912	093100	15387940	4145	4165	4165	4145	66
661	20230912	093000	15113850	4145	4145	4145	4145	50
662	20230912	092900	14906600	4145	4145	4145	4145	0
663	20230912	092800	14906600	4145	4145	4145	4145	0
664	20230912	092700	14906600	4145	4145	4145	4145	0
665	20230912	092600	14906600	4145	4145	4145	4145	0
666	20230912	092500	14906600	4145	4170	4170	4145	451
667	20230912	092400	13036905	4145	4145	4145	4145	0
668	20230912	092300	13036905	4145	4145	4145	4145	0
669	20230912	092200	13036905	4145	4145	4145	4145	101
670	20230912	092100	12618260	4145	4145	4145	4145	0
671	20230912	092000	12618260	4145	4145	4145	4145	0
672	20230912	091900	12618260	4145	4145	4145	4145	0
673	20230912	091800	12618260	4145	4145	4145	4145	0
674	20230912	091700	12618260	4145	4145	4145	4145	10
675	20230912	091600	12576810	4145	4145	4145	4145	2
676	20230912	091500	12568520	4150	4150	4150	4150	280
677	20230912	091400	11406520	4150	4155	4155	4150	92
678	20230912	091300	11024315	4155	4155	4155	4155	0
679	20230912	091200	11024315	4155	4160	4160	4155	431
680	20230912	091100	9233455	4160	4160	4160	4160	339
681	20230912	091000	7823215	4155	4155	4155	4155	200
682	20230912	090900	6992215	4155	4155	4155	4155	0
683	20230912	090800	6992215	4155	4155	4155	4155	43
684	20230912	090700	6813550	4155	4155	4165	4155	257
685	20230912	090600	5744325	4150	4150	4150	4150	0
686	20230912	090500	5744325	4150	4150	4150	4150	0
687	20230912	090400	5744325	4150	4145	4150	4145	940
688	20230912	090300	1848000	4125	4125	4125	4125	200
689	20230912	090200	1023000	4125	4125	4125	4125	100
690	20230912	090100	610500	4125	4125	4125	4125	10
691	20230912	090000	569250	4125	4125	4125	4125	138