KissMeData/289010/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	202800	211345880	4100	4100	4100	4100	267
3	20230919	202700	211345880	4100	4100	4100	4100	0
4	20230919	202600	211345880	4100	4100	4100	4100	0
5	20230919	202500	211345880	4100	4100	4100	4100	0
6	20230919	202400	211345880	4100	4100	4100	4100	0
7	20230919	202300	211345880	4100	4100	4100	4100	0
8	20230919	202200	211345880	4100	4100	4100	4100	0
9	20230919	202100	211345880	4100	4100	4100	4100	0
10	20230919	202000	211345880	4100	4100	4100	4100	0
11	20230919	201900	211345880	4100	4100	4100	4100	0
12	20230919	201800	211345880	4100	4100	4100	4100	0
13	20230919	201700	211345880	4100	4100	4100	4100	0
14	20230919	201600	211345880	4100	4100	4100	4100	0
15	20230919	201500	211345880	4100	4100	4100	4100	0
16	20230919	201400	211345880	4100	4100	4100	4100	0
17	20230919	201300	211345880	4100	4100	4100	4100	0
18	20230919	201200	211345880	4100	4100	4100	4100	0
19	20230919	201100	211345880	4100	4100	4100	4100	0
20	20230919	201000	211345880	4100	4100	4100	4100	0
21	20230919	200900	211345880	4100	4100	4100	4100	0
22	20230919	200800	211345880	4100	4100	4100	4100	0
23	20230919	200700	211345880	4100	4100	4100	4100	0
24	20230919	200600	211345880	4100	4100	4100	4100	0
25	20230919	200500	211345880	4100	4100	4100	4100	0
26	20230919	200400	211345880	4100	4100	4100	4100	0
27	20230919	200300	211345880	4100	4100	4100	4100	0
28	20230919	200200	211345880	4100	4100	4100	4100	0
29	20230919	200100	211345880	4100	4100	4100	4100	0
30	20230919	200000	211345880	4100	4100	4100	4100	0
31	20230919	195900	211345880	4100	4100	4100	4100	0
32	20230919	195800	211345880	4100	4100	4100	4100	267
33	20230919	195700	211345880	4100	4100	4100	4100	0
34	20230919	195600	211345880	4100	4100	4100	4100	0
35	20230919	195500	211345880	4100	4100	4100	4100	0
36	20230919	195400	211345880	4100	4100	4100	4100	0
37	20230919	195300	211345880	4100	4100	4100	4100	0
38	20230919	195200	211345880	4100	4100	4100	4100	0
39	20230919	195100	211345880	4100	4100	4100	4100	0
40	20230919	195000	211345880	4100	4100	4100	4100	0
41	20230919	194900	211345880	4100	4100	4100	4100	0
42	20230919	194800	211345880	4100	4100	4100	4100	0
43	20230919	194700	211345880	4100	4100	4100	4100	0
44	20230919	194600	211345880	4100	4100	4100	4100	0
45	20230919	194500	211345880	4100	4100	4100	4100	0
46	20230919	194400	211345880	4100	4100	4100	4100	0
47	20230919	194300	211345880	4100	4100	4100	4100	0
48	20230919	194200	211345880	4100	4100	4100	4100	0
49	20230919	194100	211345880	4100	4100	4100	4100	0
50	20230919	194000	211345880	4100	4100	4100	4100	0
51	20230919	193900	211345880	4100	4100	4100	4100	0
52	20230919	193800	211345880	4100	4100	4100	4100	0
53	20230919	193700	211345880	4100	4100	4100	4100	0
54	20230919	193600	211345880	4100	4100	4100	4100	0
55	20230919	193500	211345880	4100	4100	4100	4100	0
56	20230919	193400	211345880	4100	4100	4100	4100	0
57	20230919	193300	211345880	4100	4100	4100	4100	0
58	20230919	193200	211345880	4100	4100	4100	4100	0
59	20230919	193100	211345880	4100	4100	4100	4100	0
60	20230919	193000	211345880	4100	4100	4100	4100	0
61	20230919	192900	211345880	4100	4100	4100	4100	0
62	20230919	192800	211345880	4100	4100	4100	4100	267
63	20230919	192700	211345880	4100	4100	4100	4100	0
64	20230919	192600	211345880	4100	4100	4100	4100	0
65	20230919	192500	211345880	4100	4100	4100	4100	0
66	20230919	192400	211345880	4100	4100	4100	4100	0
67	20230919	192300	211345880	4100	4100	4100	4100	0
68	20230919	192200	211345880	4100	4100	4100	4100	0
69	20230919	192100	211345880	4100	4100	4100	4100	0
70	20230919	192000	211345880	4100	4100	4100	4100	0
71	20230919	191900	211345880	4100	4100	4100	4100	0
72	20230919	191800	211345880	4100	4100	4100	4100	0
73	20230919	191700	211345880	4100	4100	4100	4100	0
74	20230919	191600	211345880	4100	4100	4100	4100	0
75	20230919	191500	211345880	4100	4100	4100	4100	0
76	20230919	191400	211345880	4100	4100	4100	4100	0
77	20230919	191300	211345880	4100	4100	4100	4100	0
78	20230919	191200	211345880	4100	4100	4100	4100	0
79	20230919	191100	211345880	4100	4100	4100	4100	0
80	20230919	191000	211345880	4100	4100	4100	4100	0
81	20230919	190900	211345880	4100	4100	4100	4100	0
82	20230919	190800	211345880	4100	4100	4100	4100	0
83	20230919	190700	211345880	4100	4100	4100	4100	0
84	20230919	190600	211345880	4100	4100	4100	4100	0
85	20230919	190500	211345880	4100	4100	4100	4100	0
86	20230919	190400	211345880	4100	4100	4100	4100	0
87	20230919	190300	211345880	4100	4100	4100	4100	0
88	20230919	190200	211345880	4100	4100	4100	4100	0
89	20230919	190100	211345880	4100	4100	4100	4100	0
90	20230919	190000	211345880	4100	4100	4100	4100	0
91	20230919	185900	211345880	4100	4100	4100	4100	0
92	20230919	185800	211345880	4100	4100	4100	4100	267
93	20230919	185700	211345880	4100	4100	4100	4100	0
94	20230919	185600	211345880	4100	4100	4100	4100	0
95	20230919	185500	211345880	4100	4100	4100	4100	0
96	20230919	185400	211345880	4100	4100	4100	4100	0
97	20230919	185300	211345880	4100	4100	4100	4100	0
98	20230919	185200	211345880	4100	4100	4100	4100	0
99	20230919	185100	211345880	4100	4100	4100	4100	0
100	20230919	185000	211345880	4100	4100	4100	4100	0
101	20230919	184900	211345880	4100	4100	4100	4100	0
102	20230919	184800	211345880	4100	4100	4100	4100	0
103	20230919	184700	211345880	4100	4100	4100	4100	0
104	20230919	184600	211345880	4100	4100	4100	4100	0
105	20230919	184500	211345880	4100	4100	4100	4100	0
106	20230919	184400	211345880	4100	4100	4100	4100	0
107	20230919	184300	211345880	4100	4100	4100	4100	0
108	20230919	184200	211345880	4100	4100	4100	4100	0
109	20230919	184100	211345880	4100	4100	4100	4100	0
110	20230919	184000	211345880	4100	4100	4100	4100	0
111	20230919	183900	211345880	4100	4100	4100	4100	0
112	20230919	183800	211345880	4100	4100	4100	4100	0
113	20230919	183700	211345880	4100	4100	4100	4100	0
114	20230919	183600	211345880	4100	4100	4100	4100	0
115	20230919	183500	211345880	4100	4100	4100	4100	0
116	20230919	183400	211345880	4100	4100	4100	4100	0
117	20230919	183300	211345880	4100	4100	4100	4100	0
118	20230919	183200	211345880	4100	4100	4100	4100	0
119	20230919	183100	211345880	4100	4100	4100	4100	0
120	20230919	183000	211345880	4100	4100	4100	4100	0
121	20230919	182900	211345880	4100	4100	4100	4100	0
122	20230919	182800	211345880	4100	4100	4100	4100	267
123	20230919	182700	211345880	4100	4100	4100	4100	0
124	20230919	182600	211345880	4100	4100	4100	4100	0
125	20230919	182500	211345880	4100	4100	4100	4100	0
126	20230919	182400	211345880	4100	4100	4100	4100	0
127	20230919	182300	211345880	4100	4100	4100	4100	0
128	20230919	182200	211345880	4100	4100	4100	4100	0
129	20230919	182100	211345880	4100	4100	4100	4100	0
130	20230919	182000	211345880	4100	4100	4100	4100	0
131	20230919	181900	211345880	4100	4100	4100	4100	0
132	20230919	181800	211345880	4100	4100	4100	4100	0
133	20230919	181700	211345880	4100	4100	4100	4100	0
134	20230919	181600	211345880	4100	4100	4100	4100	0
135	20230919	181500	211345880	4100	4100	4100	4100	0
136	20230919	181400	211345880	4100	4100	4100	4100	0
137	20230919	181300	211345880	4100	4100	4100	4100	0
138	20230919	181200	211345880	4100	4100	4100	4100	0
139	20230919	181100	211345880	4100	4100	4100	4100	0
140	20230919	181000	211345880	4100	4100	4100	4100	0
141	20230919	180900	211345880	4100	4100	4100	4100	0
142	20230919	180800	211345880	4100	4100	4100	4100	0
143	20230919	180700	211345880	4100	4100	4100	4100	0
144	20230919	180600	211345880	4100	4100	4100	4100	0
145	20230919	180500	211345880	4100	4100	4100	4100	0
146	20230919	180400	211345880	4100	4100	4100	4100	0
147	20230919	180300	211345880	4100	4100	4100	4100	0
148	20230919	180200	211345880	4100	4100	4100	4100	0
149	20230919	180100	211345880	4100	4100	4100	4100	0
150	20230919	180000	211345880	4100	4100	4100	4100	0
151	20230919	175900	211345880	4100	4100	4100	4100	0
152	20230919	175800	211345880	4100	4100	4100	4100	267
153	20230919	175700	211345880	4100	4100	4100	4100	0
154	20230919	175600	211345880	4100	4100	4100	4100	0
155	20230919	175500	211345880	4100	4100	4100	4100	0
156	20230919	175400	211345880	4100	4100	4100	4100	0
157	20230919	175300	211345880	4100	4100	4100	4100	0
158	20230919	175200	211345880	4100	4100	4100	4100	0
159	20230919	175100	211345880	4100	4100	4100	4100	0
160	20230919	175000	211345880	4100	4100	4100	4100	0
161	20230919	174900	211345880	4100	4100	4100	4100	0
162	20230919	174800	211345880	4100	4100	4100	4100	0
163	20230919	174700	211345880	4100	4100	4100	4100	0
164	20230919	174600	211345880	4100	4100	4100	4100	0
165	20230919	174500	211345880	4100	4100	4100	4100	0
166	20230919	174400	211345880	4100	4100	4100	4100	0
167	20230919	174300	211345880	4100	4100	4100	4100	0
168	20230919	174200	211345880	4100	4100	4100	4100	0
169	20230919	174100	211345880	4100	4100	4100	4100	0
170	20230919	174000	211345880	4100	4100	4100	4100	0
171	20230919	173900	211345880	4100	4100	4100	4100	0
172	20230919	173800	211345880	4100	4100	4100	4100	0
173	20230919	173700	211345880	4100	4100	4100	4100	0
174	20230919	173600	211345880	4100	4100	4100	4100	0
175	20230919	173500	211345880	4100	4100	4100	4100	0
176	20230919	173400	211345880	4100	4100	4100	4100	0
177	20230919	173300	211345880	4100	4100	4100	4100	0
178	20230919	173200	211345880	4100	4100	4100	4100	0
179	20230919	173100	211345880	4100	4100	4100	4100	0
180	20230919	173000	211345880	4100	4100	4100	4100	0
181	20230919	172900	211345880	4100	4100	4100	4100	0
182	20230919	172800	211345880	4100	4100	4100	4100	267
183	20230919	172700	211345880	4100	4100	4100	4100	0
184	20230919	172600	211345880	4100	4100	4100	4100	0
185	20230919	172500	211345880	4100	4100	4100	4100	0
186	20230919	172400	211345880	4100	4100	4100	4100	0
187	20230919	172300	211345880	4100	4100	4100	4100	0
188	20230919	172200	211345880	4100	4100	4100	4100	0
189	20230919	172100	211345880	4100	4100	4100	4100	0
190	20230919	172000	211345880	4100	4100	4100	4100	0
191	20230919	171900	211345880	4100	4100	4100	4100	0
192	20230919	171800	211345880	4100	4100	4100	4100	0
193	20230919	171700	211345880	4100	4100	4100	4100	0
194	20230919	171600	211345880	4100	4100	4100	4100	0
195	20230919	171500	211345880	4100	4100	4100	4100	0
196	20230919	171400	211345880	4100	4100	4100	4100	0
197	20230919	171300	211345880	4100	4100	4100	4100	0
198	20230919	171200	211345880	4100	4100	4100	4100	0
199	20230919	171100	211345880	4100	4100	4100	4100	0
200	20230919	171000	211345880	4100	4100	4100	4100	0
201	20230919	170900	211345880	4100	4100	4100	4100	0
202	20230919	170800	211345880	4100	4100	4100	4100	0
203	20230919	170700	211345880	4100	4100	4100	4100	0
204	20230919	170600	211345880	4100	4100	4100	4100	0
205	20230919	170500	211345880	4100	4100	4100	4100	0
206	20230919	170400	211345880	4100	4100	4100	4100	0
207	20230919	170300	211345880	4100	4100	4100	4100	0
208	20230919	170200	211345880	4100	4100	4100	4100	0
209	20230919	170100	211345880	4100	4100	4100	4100	0
210	20230919	170000	211345880	4100	4100	4100	4100	0
211	20230919	165900	211345880	4100	4100	4100	4100	0
212	20230919	165800	211345880	4100	4100	4100	4100	267
213	20230919	165700	211345880	4100	4100	4100	4100	0
214	20230919	165600	211345880	4100	4100	4100	4100	0
215	20230919	165500	211345880	4100	4100	4100	4100	0
216	20230919	165400	211345880	4100	4100	4100	4100	0
217	20230919	165300	211345880	4100	4100	4100	4100	0
218	20230919	165200	211345880	4100	4100	4100	4100	0
219	20230919	165100	211345880	4100	4100	4100	4100	0
220	20230919	165000	211345880	4100	4100	4100	4100	0
221	20230919	164900	211345880	4100	4100	4100	4100	0
222	20230919	164800	211345880	4100	4100	4100	4100	0
223	20230919	164700	211345880	4100	4100	4100	4100	0
224	20230919	164600	211345880	4100	4100	4100	4100	0
225	20230919	164500	211345880	4100	4100	4100	4100	0
226	20230919	164400	211345880	4100	4100	4100	4100	0
227	20230919	164300	211345880	4100	4100	4100	4100	0
228	20230919	164200	211345880	4100	4100	4100	4100	0
229	20230919	164100	211345880	4100	4100	4100	4100	0
230	20230919	164000	211345880	4100	4100	4100	4100	0
231	20230919	163900	211345880	4100	4100	4100	4100	0
232	20230919	163800	211345880	4100	4100	4100	4100	0
233	20230919	163700	211345880	4100	4100	4100	4100	0
234	20230919	163600	211345880	4100	4100	4100	4100	0
235	20230919	163500	211345880	4100	4100	4100	4100	0
236	20230919	163400	211345880	4100	4100	4100	4100	0
237	20230919	163300	211345880	4100	4100	4100	4100	0
238	20230919	163200	211345880	4100	4100	4100	4100	0
239	20230919	163100	211345880	4100	4100	4100	4100	0
240	20230919	163000	211345880	4100	4100	4100	4100	0
241	20230919	162900	211345880	4100	4100	4100	4100	0
242	20230919	162800	211345880	4100	4100	4100	4100	267
243	20230919	162700	211345880	4100	4100	4100	4100	0
244	20230919	162600	211345880	4100	4100	4100	4100	0
245	20230919	162500	211345880	4100	4100	4100	4100	0
246	20230919	162400	211345880	4100	4100	4100	4100	0
247	20230919	162300	211345880	4100	4100	4100	4100	0
248	20230919	162200	211345880	4100	4100	4100	4100	0
249	20230919	162100	211345880	4100	4100	4100	4100	0
250	20230919	162000	211345880	4100	4100	4100	4100	0
251	20230919	161900	211345880	4100	4100	4100	4100	0
252	20230919	161800	211345880	4100	4100	4100	4100	0
253	20230919	161700	211345880	4100	4100	4100	4100	0
254	20230919	161600	211345880	4100	4100	4100	4100	0
255	20230919	161500	211345880	4100	4100	4100	4100	0
256	20230919	161400	211345880	4100	4100	4100	4100	0
257	20230919	161300	211345880	4100	4100	4100	4100	0
258	20230919	161200	211345880	4100	4100	4100	4100	0
259	20230919	161100	211345880	4100	4100	4100	4100	0
260	20230919	161000	211345880	4100	4100	4100	4100	0
261	20230919	160900	211345880	4100	4100	4100	4100	0
262	20230919	160800	211345880	4100	4100	4100	4100	0
263	20230919	160700	211345880	4100	4100	4100	4100	0
264	20230919	160600	211345880	4100	4100	4100	4100	0
265	20230919	160500	211345880	4100	4100	4100	4100	0
266	20230919	160400	211345880	4100	4100	4100	4100	0
267	20230919	160300	211345880	4100	4100	4100	4100	0
268	20230919	160200	211345880	4100	4100	4100	4100	0
269	20230919	160100	211345880	4100	4100	4100	4100	0
270	20230919	160000	211345880	4100	4100	4100	4100	0
271	20230919	155900	211345880	4100	4100	4100	4100	0
272	20230919	155800	211345880	4100	4100	4100	4100	267
273	20230919	155700	211345880	4100	4100	4100	4100	0
274	20230919	155600	211345880	4100	4100	4100	4100	0
275	20230919	155500	211345880	4100	4100	4100	4100	0
276	20230919	155400	211345880	4100	4100	4100	4100	0
277	20230919	155300	211345880	4100	4100	4100	4100	0
278	20230919	155200	211345880	4100	4100	4100	4100	0
279	20230919	155100	211345880	4100	4100	4100	4100	0
280	20230919	155000	211345880	4100	4100	4100	4100	0
281	20230919	154900	211345880	4100	4100	4100	4100	0
282	20230919	154800	211345880	4100	4100	4100	4100	0
283	20230919	154700	211345880	4100	4100	4100	4100	0
284	20230919	154600	211345880	4100	4100	4100	4100	0
285	20230919	154500	211345880	4100	4100	4100	4100	0
286	20230919	154400	211345880	4100	4100	4100	4100	0
287	20230919	154300	211345880	4100	4100	4100	4100	0
288	20230919	154200	211345880	4100	4100	4100	4100	0
289	20230919	154100	211345880	4100	4100	4100	4100	0
290	20230919	154000	211345880	4100	4100	4100	4100	0
291	20230919	153900	211345880	4100	4100	4100	4100	0
292	20230919	153800	211345880	4100	4100	4100	4100	0
293	20230919	153700	211345880	4100	4100	4100	4100	0
294	20230919	153600	211345880	4100	4100	4100	4100	0
295	20230919	153500	211345880	4100	4100	4100	4100	0
296	20230919	153400	211345880	4100	4100	4100	4100	0
297	20230919	153300	211345880	4100	4100	4100	4100	0
298	20230919	153200	211345880	4100	4100	4100	4100	0
299	20230919	153100	211345880	4100	4100	4100	4100	0
300	20230919	153000	211345880	4100	4100	4100	4100	267
301	20230919	152900	210251180	4120	4120	4120	4120	0
302	20230919	152800	210251180	4120	4120	4120	4120	0
303	20230919	152700	210251180	4120	4120	4120	4120	0
304	20230919	152600	210251180	4120	4120	4120	4120	0
305	20230919	152500	210251180	4120	4120	4120	4120	0
306	20230919	152400	210251180	4120	4120	4120	4120	0
307	20230919	152300	210251180	4120	4120	4120	4120	0
308	20230919	152200	210251180	4120	4120	4120	4120	0
309	20230919	152100	210251180	4120	4120	4120	4120	0
310	20230919	152000	210251180	4120	4120	4120	4120	0
311	20230919	151900	210251180	4120	4120	4120	4120	0
312	20230919	151800	210251180	4120	4120	4120	4120	37
313	20230919	151700	210098740	4120	4100	4120	4100	148
314	20230919	151600	209490150	4100	4100	4100	4100	290
315	20230919	151500	208301150	4105	4105	4105	4105	151
316	20230919	151400	207681295	4105	4105	4105	4105	162
317	20230919	151300	207016285	4105	4105	4105	4105	70
318	20230919	151200	206728935	4100	4100	4100	4100	0
319	20230919	151100	206728935	4100	4100	4100	4100	0
320	20230919	151000	206728935	4100	4100	4100	4100	200
321	20230919	150900	205908935	4095	4095	4095	4095	0
322	20230919	150800	205908935	4095	4095	4095	4095	222
323	20230919	150700	204999845	4110	4110	4110	4110	0
324	20230919	150600	204999845	4110	4105	4110	4105	383
325	20230919	150500	203426715	4105	4105	4105	4105	492
326	20230919	150400	201407055	4105	4105	4105	4105	108
327	20230919	150300	200963715	4110	4110	4110	4110	0
328	20230919	150200	200963715	4110	4110	4110	4110	0
329	20230919	150100	200963715	4110	4110	4110	4110	0
330	20230919	150000	200963715	4110	4110	4110	4110	0
331	20230919	145900	200963715	4110	4110	4110	4110	0
332	20230919	145800	200963715	4110	4110	4110	4110	0
333	20230919	145700	200963715	4110	4110	4110	4110	510
334	20230919	145600	198867615	4095	4095	4095	4095	0
335	20230919	145500	198867615	4095	4095	4095	4095	0
336	20230919	145400	198867615	4095	4095	4095	4095	200
337	20230919	145300	198048615	4095	4100	4100	4095	21
338	20230919	145200	197962565	4100	4100	4100	4100	0
339	20230919	145100	197962565	4100	4100	4100	4100	0
340	20230919	145000	197962565	4100	4100	4100	4100	280
341	20230919	144900	196814565	4095	4095	4095	4095	0
342	20230919	144800	196814565	4095	4095	4095	4095	10
343	20230919	144700	196773615	4090	4090	4090	4090	1
344	20230919	144600	196769525	4095	4095	4095	4095	0
345	20230919	144500	196769525	4095	4095	4095	4095	20
346	20230919	144400	196687625	4100	4095	4100	4095	55
347	20230919	144300	196462395	4090	4090	4090	4090	1000
348	20230919	144200	192372395	4090	4090	4090	4090	0
349	20230919	144100	192372395	4090	4090	4090	4090	0
350	20230919	144000	192372395	4090	4090	4090	4090	8
351	20230919	143900	192339675	4090	4090	4090	4090	0
352	20230919	143800	192339675	4090	4095	4095	4090	125
353	20230919	143700	191828050	4095	4095	4095	4095	0
354	20230919	143600	191828050	4095	4095	4095	4095	0
355	20230919	143500	191828050	4095	4100	4100	4095	3288
356	20230919	143400	178360700	4100	4100	4100	4100	0
357	20230919	143300	178360700	4100	4100	4100	4100	0
358	20230919	143200	178360700	4100	4100	4100	4100	0
359	20230919	143100	178360700	4100	4100	4100	4100	0
360	20230919	143000	178360700	4100	4100	4100	4100	2
361	20230919	142900	178352500	4115	4115	4115	4115	0
362	20230919	142800	178352500	4115	4115	4115	4115	0
363	20230919	142700	178352500	4115	4115	4115	4115	0
364	20230919	142600	178352500	4115	4115	4115	4115	0
365	20230919	142500	178352500	4115	4115	4115	4115	0
366	20230919	142400	178352500	4115	4115	4115	4115	0
367	20230919	142300	178352500	4115	4115	4115	4115	0
368	20230919	142200	178352500	4115	4115	4115	4115	14
369	20230919	142100	178294890	4115	4115	4115	4115	64
370	20230919	142000	178031530	4115	4115	4115	4115	122
371	20230919	141900	177529500	4095	4095	4095	4095	462
372	20230919	141800	175637610	4095	4095	4095	4095	0
373	20230919	141700	175637610	4095	4095	4095	4095	0
374	20230919	141600	175637610	4095	4095	4095	4095	0
375	20230919	141500	175637610	4095	4095	4095	4095	0
376	20230919	141400	175637610	4095	4095	4095	4095	0
377	20230919	141300	175637610	4095	4095	4095	4095	0
378	20230919	141200	175637610	4095	4095	4095	4095	0
379	20230919	141100	175637610	4095	4095	4095	4095	0
380	20230919	141000	175637610	4095	4095	4095	4095	0
381	20230919	140900	175637610	4095	4095	4095	4095	0
382	20230919	140800	175637610	4095	4095	4095	4095	0
383	20230919	140700	175637610	4095	4095	4095	4095	0
384	20230919	140600	175637610	4095	4095	4095	4095	0
385	20230919	140500	175637610	4095	4095	4095	4095	0
386	20230919	140400	175637610	4095	4095	4095	4095	3
387	20230919	140300	175625325	4095	4095	4095	4095	277
388	20230919	140200	174491010	4095	4095	4095	4095	0
389	20230919	140100	174491010	4095	4095	4095	4095	0
390	20230919	140000	174491010	4095	4095	4095	4095	0
391	20230919	135900	174491010	4095	4100	4100	4095	186
392	20230919	135800	173728925	4100	4105	4105	4100	20
393	20230919	135700	173646920	4095	4095	4095	4095	0
394	20230919	135600	173646920	4095	4095	4095	4095	0
395	20230919	135500	173646920	4095	4095	4095	4095	0
396	20230919	135400	173646920	4095	4095	4095	4095	0
397	20230919	135300	173646920	4095	4095	4095	4095	0
398	20230919	135200	173646920	4095	4095	4095	4095	0
399	20230919	135100	173646920	4095	4095	4095	4095	0
400	20230919	135000	173646920	4095	4095	4095	4095	0
401	20230919	134900	173646920	4095	4095	4095	4095	0
402	20230919	134800	173646920	4095	4100	4100	4095	400
403	20230919	134700	172008865	4095	4095	4095	4095	0
404	20230919	134600	172008865	4095	4095	4095	4095	0
405	20230919	134500	172008865	4095	4095	4095	4095	200
406	20230919	134400	171189865	4090	4090	4090	4090	0
407	20230919	134300	171189865	4090	4090	4090	4090	0
408	20230919	134200	171189865	4090	4090	4090	4090	0
409	20230919	134100	171189865	4090	4090	4090	4090	0
410	20230919	134000	171189865	4090	4110	4110	4090	7704
411	20230919	133900	139637500	4110	4110	4110	4110	230
412	20230919	133800	138692200	4100	4100	4100	4100	0
413	20230919	133700	138692200	4100	4100	4100	4100	0
414	20230919	133600	138692200	4100	4100	4100	4100	0
415	20230919	133500	138692200	4100	4100	4100	4100	0
416	20230919	133400	138692200	4100	4100	4100	4100	0
417	20230919	133300	138692200	4100	4100	4100	4100	0
418	20230919	133200	138692200	4100	4100	4100	4100	0
419	20230919	133100	138692200	4100	4100	4100	4100	0
420	20230919	133000	138692200	4100	4100	4100	4100	0
421	20230919	132900	138692200	4100	4105	4105	4100	200
422	20230919	132800	137871865	4100	4100	4100	4100	0
423	20230919	132700	137871865	4100	4100	4100	4100	0
424	20230919	132600	137871865	4100	4100	4100	4100	0
425	20230919	132500	137871865	4100	4100	4100	4100	0
426	20230919	132400	137871865	4100	4100	4100	4100	0
427	20230919	132300	137871865	4100	4100	4100	4100	0
428	20230919	132200	137871865	4100	4100	4100	4100	0
429	20230919	132100	137871865	4100	4100	4100	4100	0
430	20230919	132000	137871865	4100	4100	4100	4100	0
431	20230919	131900	137871865	4100	4100	4100	4100	0
432	20230919	131800	137871865	4100	4110	4110	4100	1199
433	20230919	131700	132950690	4110	4110	4110	4110	0
434	20230919	131600	132950690	4110	4110	4110	4110	0
435	20230919	131500	132950690	4110	4110	4110	4110	0
436	20230919	131400	132950690	4110	4110	4110	4110	6
437	20230919	131300	132926030	4110	4110	4110	4110	0
438	20230919	131200	132926030	4110	4110	4110	4110	82
439	20230919	131100	132589010	4105	4105	4105	4105	0
440	20230919	131000	132589010	4105	4105	4105	4105	0
441	20230919	130900	132589010	4105	4105	4105	4105	0
442	20230919	130800	132589010	4105	4105	4105	4105	0
443	20230919	130700	132589010	4105	4105	4105	4105	0
444	20230919	130600	132589010	4105	4105	4105	4105	0
445	20230919	130500	132589010	4105	4105	4105	4105	0
446	20230919	130400	132589010	4105	4135	4140	4105	3514
447	20230919	130300	118150385	4135	4135	4135	4135	71
448	20230919	130200	117856800	4140	4140	4140	4140	0
449	20230919	130100	117856800	4140	4140	4140	4140	0
450	20230919	130000	117856800	4140	4135	4140	4135	300
451	20230919	125900	116614830	4140	4140	4140	4140	0
452	20230919	125800	116614830	4140	4140	4140	4140	0
453	20230919	125700	116614830	4140	4140	4140	4140	0
454	20230919	125600	116614830	4140	4135	4140	4135	169
455	20230919	125500	115915215	4140	4140	4140	4140	0
456	20230919	125400	115915215	4140	4140	4140	4140	0
457	20230919	125300	115915215	4140	4140	4140	4140	111
458	20230919	125200	115455675	4145	4145	4145	4145	144
459	20230919	125100	114858795	4145	4145	4145	4145	0
460	20230919	125000	114858795	4145	4145	4145	4145	0
461	20230919	124900	114858795	4145	4145	4145	4145	0
462	20230919	124800	114858795	4145	4145	4145	4145	0
463	20230919	124700	114858795	4145	4140	4145	4140	300
464	20230919	124600	113615530	4110	4110	4110	4110	0
465	20230919	124500	113615530	4110	4110	4110	4110	0
466	20230919	124400	113615530	4110	4110	4110	4110	1157
467	20230919	124300	108860260	4110	4110	4110	4110	343
468	20230919	124200	107450530	4110	4110	4110	4110	0
469	20230919	124100	107450530	4110	4110	4110	4110	0
470	20230919	124000	107450530	4110	4110	4110	4110	0
471	20230919	123900	107450530	4110	4110	4110	4110	0
472	20230919	123800	107450530	4110	4110	4110	4110	0
473	20230919	123700	107450530	4110	4110	4110	4110	0
474	20230919	123600	107450530	4110	4110	4110	4110	50
475	20230919	123500	107245030	4110	4110	4110	4110	0
476	20230919	123400	107245030	4110	4110	4110	4110	0
477	20230919	123300	107245030	4110	4110	4110	4110	0
478	20230919	123200	107245030	4110	4110	4110	4110	0
479	20230919	123100	107245030	4110	4110	4110	4110	122
480	20230919	123000	106743610	4125	4125	4125	4125	0
481	20230919	122900	106743610	4125	4125	4125	4125	2
482	20230919	122800	106735360	4125	4125	4125	4125	118
483	20230919	122700	106248610	4140	4140	4140	4140	0
484	20230919	122600	106248610	4140	4140	4140	4140	227
485	20230919	122500	105308830	4140	4140	4140	4140	28
486	20230919	122400	105192910	4140	4130	4140	4130	242
487	20230919	122300	104192640	4130	4130	4130	4130	0
488	20230919	122200	104192640	4130	4130	4130	4130	0
489	20230919	122100	104192640	4130	4130	4130	4130	0
490	20230919	122000	104192640	4130	4130	4130	4130	0
491	20230919	121900	104192640	4130	4130	4130	4130	10
492	20230919	121800	104151340	4105	4105	4105	4105	0
493	20230919	121700	104151340	4105	4105	4105	4105	0
494	20230919	121600	104151340	4105	4105	4105	4105	10
495	20230919	121500	104110290	4105	4105	4105	4105	0
496	20230919	121400	104110290	4105	4105	4105	4105	0
497	20230919	121300	104110290	4105	4105	4105	4105	0
498	20230919	121200	104110290	4105	4105	4105	4105	0
499	20230919	121100	104110290	4105	4105	4105	4105	0
500	20230919	121000	104110290	4105	4105	4105	4105	0
501	20230919	120900	104110290	4105	4105	4105	4105	0
502	20230919	120800	104110290	4105	4105	4105	4105	0
503	20230919	120700	104110290	4105	4105	4105	4105	0
504	20230919	120600	104110290	4105	4105	4105	4105	0
505	20230919	120500	104110290	4105	4105	4105	4105	0
506	20230919	120400	104110290	4105	4105	4105	4105	0
507	20230919	120300	104110290	4105	4105	4105	4105	0
508	20230919	120200	104110290	4105	4105	4105	4105	0
509	20230919	120100	104110290	4105	4105	4105	4105	0
510	20230919	120000	104110290	4105	4105	4105	4105	118
511	20230919	115900	103625900	4105	4105	4105	4105	130
512	20230919	115800	103092250	4105	4105	4105	4105	1
513	20230919	115700	103088145	4100	4100	4100	4100	0
514	20230919	115600	103088145	4100	4100	4100	4100	0
515	20230919	115500	103088145	4100	4100	4100	4100	0
516	20230919	115400	103088145	4100	4100	4100	4100	0
517	20230919	115300	103088145	4100	4100	4100	4100	0
518	20230919	115200	103088145	4100	4100	4100	4100	0
519	20230919	115100	103088145	4100	4100	4100	4100	0
520	20230919	115000	103088145	4100	4100	4100	4100	0
521	20230919	114900	103088145	4100	4100	4100	4100	0
522	20230919	114800	103088145	4100	4100	4100	4100	0
523	20230919	114700	103088145	4100	4100	4100	4100	1
524	20230919	114600	103084045	4105	4105	4105	4105	311
525	20230919	114500	101807390	4100	4100	4100	4100	0
526	20230919	114400	101807390	4100	4100	4100	4100	0
527	20230919	114300	101807390	4100	4100	4100	4100	0
528	20230919	114200	101807390	4100	4100	4100	4100	0
529	20230919	114100	101807390	4100	4100	4100	4100	0
530	20230919	114000	101807390	4100	4100	4100	4100	0
531	20230919	113900	101807390	4100	4100	4100	4100	435
532	20230919	113800	100023890	4100	4100	4100	4100	1411
533	20230919	113700	94238790	4100	4100	4100	4100	300
534	20230919	113600	93008790	4105	4105	4105	4105	1858
535	20230919	113500	85381700	4105	4105	4105	4105	0
536	20230919	113400	85381700	4105	4105	4105	4105	0
537	20230919	113300	85381700	4105	4105	4105	4105	723
538	20230919	113200	82413785	4100	4100	4100	4100	0
539	20230919	113100	82413785	4100	4105	4105	4100	1557
540	20230919	113000	76027300	4105	4105	4105	4105	0
541	20230919	112900	76027300	4105	4105	4105	4105	0
542	20230919	112800	76027300	4105	4105	4105	4105	0
543	20230919	112700	76027300	4105	4105	4105	4105	112
544	20230919	112600	75567540	4110	4110	4110	4110	2
545	20230919	112500	75559320	4105	4105	4105	4105	240
546	20230919	112400	74574120	4110	4110	4110	4110	1
547	20230919	112300	74570010	4110	4110	4110	4110	12
548	20230919	112200	74520690	4110	4110	4110	4110	23
549	20230919	112100	74426160	4110	4110	4110	4110	34
550	20230919	112000	74286420	4110	4110	4110	4110	23
551	20230919	111900	74191890	4110	4115	4115	4110	361
552	20230919	111800	72706795	4120	4125	4125	4120	267
553	20230919	111700	71606745	4125	4130	4130	4125	75
554	20230919	111600	71297365	4130	4130	4130	4130	114
555	20230919	111500	70826545	4130	4130	4130	4130	0
556	20230919	111400	70826545	4130	4130	4130	4130	0
557	20230919	111300	70826545	4130	4130	4130	4130	0
558	20230919	111200	70826545	4130	4130	4130	4130	100
559	20230919	111100	70413545	4130	4130	4130	4130	10
560	20230919	111000	70372245	4145	4145	4145	4145	0
561	20230919	110900	70372245	4145	4145	4145	4145	0
562	20230919	110800	70372245	4145	4145	4145	4145	0
563	20230919	110700	70372245	4145	4145	4145	4145	20
564	20230919	110600	70289345	4145	4145	4145	4145	0
565	20230919	110500	70289345	4145	4145	4145	4145	11
566	20230919	110400	70243750	4145	4145	4145	4145	4
567	20230919	110300	70227170	4145	4145	4145	4145	5
568	20230919	110200	70206445	4150	4150	4150	4150	500
569	20230919	110100	68131445	4125	4125	4125	4125	0
570	20230919	110000	68131445	4125	4125	4125	4125	0
571	20230919	105900	68131445	4125	4125	4125	4125	0
572	20230919	105800	68131445	4125	4125	4125	4125	0
573	20230919	105700	68131445	4125	4125	4125	4125	0
574	20230919	105600	68131445	4125	4125	4125	4125	30
575	20230919	105500	68007695	4125	4130	4130	4125	22
576	20230919	105400	67916915	4130	4130	4130	4130	0
577	20230919	105300	67916915	4130	4130	4130	4130	0
578	20230919	105200	67916915	4130	4130	4130	4130	40
579	20230919	105100	67751715	4130	4130	4130	4130	0
580	20230919	105000	67751715	4130	4140	4140	4130	6
581	20230919	104900	67726915	4130	4130	4130	4130	0
582	20230919	104800	67726915	4130	4130	4130	4130	0
583	20230919	104700	67726915	4130	4130	4130	4130	0
584	20230919	104600	67726915	4130	4130	4130	4130	0
585	20230919	104500	67726915	4130	4130	4130	4130	0
586	20230919	104400	67726915	4130	4130	4130	4130	0
587	20230919	104300	67726915	4130	4130	4130	4130	2
588	20230919	104200	67718655	4165	4165	4165	4165	0
589	20230919	104100	67718655	4165	4165	4165	4165	0
590	20230919	104000	67718655	4165	4165	4165	4165	0
591	20230919	103900	67718655	4165	4165	4165	4165	0
592	20230919	103800	67718655	4165	4165	4165	4165	0
593	20230919	103700	67718655	4165	4165	4165	4165	0
594	20230919	103600	67718655	4165	4165	4165	4165	0
595	20230919	103500	67718655	4165	4165	4165	4165	0
596	20230919	103400	67718655	4165	4165	4165	4165	0
597	20230919	103300	67718655	4165	4130	4165	4130	200
598	20230919	103200	66891125	4130	4130	4130	4130	10
599	20230919	103100	66849825	4135	4135	4135	4135	25
600	20230919	103000	66746450	4135	4135	4135	4135	41
601	20230919	102900	66576915	4140	4140	4140	4140	0
602	20230919	102800	66576915	4140	4140	4140	4140	0
603	20230919	102700	66576915	4140	4140	4140	4140	0
604	20230919	102600	66576915	4140	4140	4140	4140	5
605	20230919	102500	66556215	4145	4150	4150	4145	118
606	20230919	102400	66066860	4145	4145	4145	4145	141
607	20230919	102300	65482415	4145	4145	4145	4145	32
608	20230919	102200	65349775	4145	4145	4145	4145	14
609	20230919	102100	65291745	4145	4145	4145	4145	0
610	20230919	102000	65291745	4145	4150	4150	4145	200
611	20230919	101900	64462675	4165	4165	4165	4165	0
612	20230919	101800	64462675	4165	4165	4165	4165	0
613	20230919	101700	64462675	4165	4155	4165	4155	4
614	20230919	101600	64446035	4170	4170	4170	4170	0
615	20230919	101500	64446035	4170	4170	4170	4170	0
616	20230919	101400	64446035	4170	4170	4170	4170	0
617	20230919	101300	64446035	4170	4170	4170	4170	0
618	20230919	101200	64446035	4170	4170	4170	4170	0
619	20230919	101100	64446035	4170	4170	4170	4170	10
620	20230919	101000	64404335	4170	4160	4170	4160	35
621	20230919	100900	64258525	4155	4175	4175	4155	97
622	20230919	100800	63854350	4175	4175	4175	4175	2
623	20230919	100700	63846000	4175	4175	4175	4175	10
624	20230919	100600	63804250	4175	4175	4175	4175	0
625	20230919	100500	63804250	4175	4175	4175	4175	1703
626	20230919	100400	56694225	4175	4175	4175	4175	300
627	20230919	100300	55441725	4175	4175	4175	4175	60
628	20230919	100200	55191225	4175	4155	4175	4155	300
629	20230919	100100	53941660	4160	4160	4160	4160	680
630	20230919	100000	51112860	4160	4160	4160	4160	59
631	20230919	095900	50867420	4160	4150	4160	4150	554
632	20230919	095800	48563180	4150	4150	4150	4150	21
633	20230919	095700	48476030	4150	4145	4150	4145	148
634	20230919	095600	47861895	4145	4145	4145	4145	136
635	20230919	095500	47298175	4140	4140	4140	4140	1
636	20230919	095400	47294035	4140	4140	4140	4140	10
637	20230919	095300	47252635	4140	4140	4140	4140	167
638	20230919	095200	46561255	4140	4140	4140	4140	333
639	20230919	095100	45182635	4135	4135	4135	4135	0
640	20230919	095000	45182635	4135	4135	4135	4135	0
641	20230919	094900	45182635	4135	4130	4135	4130	334
642	20230919	094800	43801805	4125	4110	4125	4110	689
643	20230919	094700	40959695	4125	4125	4125	4125	169
644	20230919	094600	40262570	4125	4125	4125	4125	1
645	20230919	094500	40258445	4125	4125	4125	4125	0
646	20230919	094400	40258445	4125	4125	4125	4125	0
647	20230919	094300	40258445	4125	4125	4125	4125	10
648	20230919	094200	40217195	4125	4105	4125	4105	9
649	20230919	094100	40180230	4105	4105	4105	4105	208
650	20230919	094000	39326390	4105	4105	4105	4105	12
651	20230919	093900	39277130	4110	4120	4120	4110	392
652	20230919	093800	37665610	4120	4150	4150	4115	358
653	20230919	093700	36183090	4155	4155	4155	4155	0
654	20230919	093600	36183090	4155	4145	4155	4145	309
655	20230919	093500	34899535	4145	4145	4145	4145	9
656	20230919	093400	34862230	4150	4150	4150	4150	1
657	20230919	093300	34858080	4155	4130	4155	4130	270
658	20230919	093200	33738525	4130	4130	4130	4130	38
659	20230919	093100	33581585	4125	4125	4125	4125	0
660	20230919	093000	33581585	4125	4125	4125	4125	1
661	20230919	092900	33577460	4130	4130	4130	4130	7
662	20230919	092800	33548550	4130	4130	4130	4130	24
663	20230919	092700	33449430	4130	4130	4130	4130	0
664	20230919	092600	33449430	4130	4130	4130	4130	58
665	20230919	092500	33209890	4130	4130	4130	4130	2
666	20230919	092400	33201630	4130	4130	4130	4130	5
667	20230919	092300	33180980	4130	4130	4130	4130	10
668	20230919	092200	33139680	4125	4125	4125	4125	99
669	20230919	092100	32731305	4130	4130	4130	4130	1
670	20230919	092000	32727175	4130	4130	4130	4130	0
671	20230919	091900	32727175	4130	4130	4130	4130	35
672	20230919	091800	32582625	4130	4115	4130	4115	64
673	20230919	091700	32318975	4110	4110	4110	4110	0
674	20230919	091600	32318975	4110	4105	4110	4105	301
675	20230919	091500	31082970	4100	4130	4130	4090	343
676	20230919	091400	29674640	4125	4125	4125	4125	5
677	20230919	091300	29654015	4125	4145	4145	4125	3158
678	20230919	091200	16584565	4150	4150	4150	4150	0
679	20230919	091100	16584565	4150	4150	4150	4150	222
680	20230919	091000	15663265	4150	4145	4150	4140	271
681	20230919	090900	14539770	4150	4150	4150	4150	67
682	20230919	090800	14261720	4150	4145	4150	4145	245
683	20230919	090700	13244995	4145	4140	4145	4140	338
684	20230919	090600	11845525	4140	4150	4150	4140	146
685	20230919	090500	11240300	4155	4155	4155	4155	11
686	20230919	090400	11194595	4165	4150	4165	4150	26
687	20230919	090300	11086605	4150	4170	4170	4150	248
688	20230919	090200	10055415	4170	4170	4170	4150	522
689	20230919	090100	7887405	4175	4160	4175	4160	125
690	20230919	090000	7367360	4160	4160	4160	4160	1771