KissMeData/368970/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	211500	102212480	5340	5340	5340	5340	115
3	20230922	211400	102212480	5340	5340	5340	5340	0
4	20230922	211300	102212480	5340	5340	5340	5340	0
5	20230922	211200	102212480	5340	5340	5340	5340	0
6	20230922	211100	102212480	5340	5340	5340	5340	0
7	20230922	211000	102212480	5340	5340	5340	5340	0
8	20230922	210900	102212480	5340	5340	5340	5340	0
9	20230922	210800	102212480	5340	5340	5340	5340	0
10	20230922	210700	102212480	5340	5340	5340	5340	0
11	20230922	210600	102212480	5340	5340	5340	5340	0
12	20230922	210500	102212480	5340	5340	5340	5340	0
13	20230922	210400	102212480	5340	5340	5340	5340	0
14	20230922	210300	102212480	5340	5340	5340	5340	0
15	20230922	210200	102212480	5340	5340	5340	5340	0
16	20230922	210100	102212480	5340	5340	5340	5340	0
17	20230922	210000	102212480	5340	5340	5340	5340	0
18	20230922	205900	102212480	5340	5340	5340	5340	0
19	20230922	205800	102212480	5340	5340	5340	5340	0
20	20230922	205700	102212480	5340	5340	5340	5340	0
21	20230922	205600	102212480	5340	5340	5340	5340	0
22	20230922	205500	102212480	5340	5340	5340	5340	0
23	20230922	205400	102212480	5340	5340	5340	5340	0
24	20230922	205300	102212480	5340	5340	5340	5340	0
25	20230922	205200	102212480	5340	5340	5340	5340	0
26	20230922	205100	102212480	5340	5340	5340	5340	0
27	20230922	205000	102212480	5340	5340	5340	5340	0
28	20230922	204900	102212480	5340	5340	5340	5340	0
29	20230922	204800	102212480	5340	5340	5340	5340	0
30	20230922	204700	102212480	5340	5340	5340	5340	0
31	20230922	204600	102212480	5340	5340	5340	5340	0
32	20230922	204500	102212480	5340	5340	5340	5340	115
33	20230922	204400	102212480	5340	5340	5340	5340	0
34	20230922	204300	102212480	5340	5340	5340	5340	0
35	20230922	204200	102212480	5340	5340	5340	5340	0
36	20230922	204100	102212480	5340	5340	5340	5340	0
37	20230922	204000	102212480	5340	5340	5340	5340	0
38	20230922	203900	102212480	5340	5340	5340	5340	0
39	20230922	203800	102212480	5340	5340	5340	5340	0
40	20230922	203700	102212480	5340	5340	5340	5340	0
41	20230922	203600	102212480	5340	5340	5340	5340	0
42	20230922	203500	102212480	5340	5340	5340	5340	0
43	20230922	203400	102212480	5340	5340	5340	5340	0
44	20230922	203300	102212480	5340	5340	5340	5340	0
45	20230922	203200	102212480	5340	5340	5340	5340	0
46	20230922	203100	102212480	5340	5340	5340	5340	0
47	20230922	203000	102212480	5340	5340	5340	5340	0
48	20230922	202900	102212480	5340	5340	5340	5340	0
49	20230922	202800	102212480	5340	5340	5340	5340	0
50	20230922	202700	102212480	5340	5340	5340	5340	0
51	20230922	202600	102212480	5340	5340	5340	5340	0
52	20230922	202500	102212480	5340	5340	5340	5340	0
53	20230922	202400	102212480	5340	5340	5340	5340	0
54	20230922	202300	102212480	5340	5340	5340	5340	0
55	20230922	202200	102212480	5340	5340	5340	5340	0
56	20230922	202100	102212480	5340	5340	5340	5340	0
57	20230922	202000	102212480	5340	5340	5340	5340	0
58	20230922	201900	102212480	5340	5340	5340	5340	0
59	20230922	201800	102212480	5340	5340	5340	5340	0
60	20230922	201700	102212480	5340	5340	5340	5340	0
61	20230922	201600	102212480	5340	5340	5340	5340	0
62	20230922	201500	102212480	5340	5340	5340	5340	115
63	20230922	201400	102212480	5340	5340	5340	5340	0
64	20230922	201300	102212480	5340	5340	5340	5340	0
65	20230922	201200	102212480	5340	5340	5340	5340	0
66	20230922	201100	102212480	5340	5340	5340	5340	0
67	20230922	201000	102212480	5340	5340	5340	5340	0
68	20230922	200900	102212480	5340	5340	5340	5340	0
69	20230922	200800	102212480	5340	5340	5340	5340	0
70	20230922	200700	102212480	5340	5340	5340	5340	0
71	20230922	200600	102212480	5340	5340	5340	5340	0
72	20230922	200500	102212480	5340	5340	5340	5340	0
73	20230922	200400	102212480	5340	5340	5340	5340	0
74	20230922	200300	102212480	5340	5340	5340	5340	0
75	20230922	200200	102212480	5340	5340	5340	5340	0
76	20230922	200100	102212480	5340	5340	5340	5340	0
77	20230922	200000	102212480	5340	5340	5340	5340	0
78	20230922	195900	102212480	5340	5340	5340	5340	0
79	20230922	195800	102212480	5340	5340	5340	5340	0
80	20230922	195700	102212480	5340	5340	5340	5340	0
81	20230922	195600	102212480	5340	5340	5340	5340	0
82	20230922	195500	102212480	5340	5340	5340	5340	0
83	20230922	195400	102212480	5340	5340	5340	5340	0
84	20230922	195300	102212480	5340	5340	5340	5340	0
85	20230922	195200	102212480	5340	5340	5340	5340	0
86	20230922	195100	102212480	5340	5340	5340	5340	0
87	20230922	195000	102212480	5340	5340	5340	5340	0
88	20230922	194900	102212480	5340	5340	5340	5340	0
89	20230922	194800	102212480	5340	5340	5340	5340	0
90	20230922	194700	102212480	5340	5340	5340	5340	0
91	20230922	194600	102212480	5340	5340	5340	5340	0
92	20230922	194500	102212480	5340	5340	5340	5340	115
93	20230922	194400	102212480	5340	5340	5340	5340	0
94	20230922	194300	102212480	5340	5340	5340	5340	0
95	20230922	194200	102212480	5340	5340	5340	5340	0
96	20230922	194100	102212480	5340	5340	5340	5340	0
97	20230922	194000	102212480	5340	5340	5340	5340	0
98	20230922	193900	102212480	5340	5340	5340	5340	0
99	20230922	193800	102212480	5340	5340	5340	5340	0
100	20230922	193700	102212480	5340	5340	5340	5340	0
101	20230922	193600	102212480	5340	5340	5340	5340	0
102	20230922	193500	102212480	5340	5340	5340	5340	0
103	20230922	193400	102212480	5340	5340	5340	5340	0
104	20230922	193300	102212480	5340	5340	5340	5340	0
105	20230922	193200	102212480	5340	5340	5340	5340	0
106	20230922	193100	102212480	5340	5340	5340	5340	0
107	20230922	193000	102212480	5340	5340	5340	5340	0
108	20230922	192900	102212480	5340	5340	5340	5340	0
109	20230922	192800	102212480	5340	5340	5340	5340	0
110	20230922	192700	102212480	5340	5340	5340	5340	0
111	20230922	192600	102212480	5340	5340	5340	5340	0
112	20230922	192500	102212480	5340	5340	5340	5340	0
113	20230922	192400	102212480	5340	5340	5340	5340	0
114	20230922	192300	102212480	5340	5340	5340	5340	0
115	20230922	192200	102212480	5340	5340	5340	5340	0
116	20230922	192100	102212480	5340	5340	5340	5340	0
117	20230922	192000	102212480	5340	5340	5340	5340	0
118	20230922	191900	102212480	5340	5340	5340	5340	0
119	20230922	191800	102212480	5340	5340	5340	5340	0
120	20230922	191700	102212480	5340	5340	5340	5340	0
121	20230922	191600	102212480	5340	5340	5340	5340	0
122	20230922	191500	102212480	5340	5340	5340	5340	115
123	20230922	191400	102212480	5340	5340	5340	5340	0
124	20230922	191300	102212480	5340	5340	5340	5340	0
125	20230922	191200	102212480	5340	5340	5340	5340	0
126	20230922	191100	102212480	5340	5340	5340	5340	0
127	20230922	191000	102212480	5340	5340	5340	5340	0
128	20230922	190900	102212480	5340	5340	5340	5340	0
129	20230922	190800	102212480	5340	5340	5340	5340	0
130	20230922	190700	102212480	5340	5340	5340	5340	0
131	20230922	190600	102212480	5340	5340	5340	5340	0
132	20230922	190500	102212480	5340	5340	5340	5340	0
133	20230922	190400	102212480	5340	5340	5340	5340	0
134	20230922	190300	102212480	5340	5340	5340	5340	0
135	20230922	190200	102212480	5340	5340	5340	5340	0
136	20230922	190100	102212480	5340	5340	5340	5340	0
137	20230922	190000	102212480	5340	5340	5340	5340	0
138	20230922	185900	102212480	5340	5340	5340	5340	0
139	20230922	185800	102212480	5340	5340	5340	5340	0
140	20230922	185700	102212480	5340	5340	5340	5340	0
141	20230922	185600	102212480	5340	5340	5340	5340	0
142	20230922	185500	102212480	5340	5340	5340	5340	0
143	20230922	185400	102212480	5340	5340	5340	5340	0
144	20230922	185300	102212480	5340	5340	5340	5340	0
145	20230922	185200	102212480	5340	5340	5340	5340	0
146	20230922	185100	102212480	5340	5340	5340	5340	0
147	20230922	185000	102212480	5340	5340	5340	5340	0
148	20230922	184900	102212480	5340	5340	5340	5340	0
149	20230922	184800	102212480	5340	5340	5340	5340	0
150	20230922	184700	102212480	5340	5340	5340	5340	0
151	20230922	184600	102212480	5340	5340	5340	5340	0
152	20230922	184500	102212480	5340	5340	5340	5340	115
153	20230922	184400	102212480	5340	5340	5340	5340	0
154	20230922	184300	102212480	5340	5340	5340	5340	0
155	20230922	184200	102212480	5340	5340	5340	5340	0
156	20230922	184100	102212480	5340	5340	5340	5340	0
157	20230922	184000	102212480	5340	5340	5340	5340	0
158	20230922	183900	102212480	5340	5340	5340	5340	0
159	20230922	183800	102212480	5340	5340	5340	5340	0
160	20230922	183700	102212480	5340	5340	5340	5340	0
161	20230922	183600	102212480	5340	5340	5340	5340	0
162	20230922	183500	102212480	5340	5340	5340	5340	0
163	20230922	183400	102212480	5340	5340	5340	5340	0
164	20230922	183300	102212480	5340	5340	5340	5340	0
165	20230922	183200	102212480	5340	5340	5340	5340	0
166	20230922	183100	102212480	5340	5340	5340	5340	0
167	20230922	183000	102212480	5340	5340	5340	5340	0
168	20230922	182900	102212480	5340	5340	5340	5340	0
169	20230922	182800	102212480	5340	5340	5340	5340	0
170	20230922	182700	102212480	5340	5340	5340	5340	0
171	20230922	182600	102212480	5340	5340	5340	5340	0
172	20230922	182500	102212480	5340	5340	5340	5340	0
173	20230922	182400	102212480	5340	5340	5340	5340	0
174	20230922	182300	102212480	5340	5340	5340	5340	0
175	20230922	182200	102212480	5340	5340	5340	5340	0
176	20230922	182100	102212480	5340	5340	5340	5340	0
177	20230922	182000	102212480	5340	5340	5340	5340	0
178	20230922	181900	102212480	5340	5340	5340	5340	0
179	20230922	181800	102212480	5340	5340	5340	5340	0
180	20230922	181700	102212480	5340	5340	5340	5340	0
181	20230922	181600	102212480	5340	5340	5340	5340	0
182	20230922	181500	102212480	5340	5340	5340	5340	115
183	20230922	181400	102212480	5340	5340	5340	5340	0
184	20230922	181300	102212480	5340	5340	5340	5340	0
185	20230922	181200	102212480	5340	5340	5340	5340	0
186	20230922	181100	102212480	5340	5340	5340	5340	0
187	20230922	181000	102212480	5340	5340	5340	5340	0
188	20230922	180900	102212480	5340	5340	5340	5340	0
189	20230922	180800	102212480	5340	5340	5340	5340	0
190	20230922	180700	102212480	5340	5340	5340	5340	0
191	20230922	180600	102212480	5340	5340	5340	5340	0
192	20230922	180500	102212480	5340	5340	5340	5340	0
193	20230922	180400	102212480	5340	5340	5340	5340	0
194	20230922	180300	102212480	5340	5340	5340	5340	0
195	20230922	180200	102212480	5340	5340	5340	5340	0
196	20230922	180100	102212480	5340	5340	5340	5340	0
197	20230922	180000	102212480	5340	5340	5340	5340	0
198	20230922	175900	102212480	5340	5340	5340	5340	0
199	20230922	175800	102212480	5340	5340	5340	5340	0
200	20230922	175700	102212480	5340	5340	5340	5340	0
201	20230922	175600	102212480	5340	5340	5340	5340	0
202	20230922	175500	102212480	5340	5340	5340	5340	0
203	20230922	175400	102212480	5340	5340	5340	5340	0
204	20230922	175300	102212480	5340	5340	5340	5340	0
205	20230922	175200	102212480	5340	5340	5340	5340	0
206	20230922	175100	102212480	5340	5340	5340	5340	0
207	20230922	175000	102212480	5340	5340	5340	5340	0
208	20230922	174900	102212480	5340	5340	5340	5340	0
209	20230922	174800	102212480	5340	5340	5340	5340	0
210	20230922	174700	102212480	5340	5340	5340	5340	0
211	20230922	174600	102212480	5340	5340	5340	5340	0
212	20230922	174500	102212480	5340	5340	5340	5340	115
213	20230922	174400	102212480	5340	5340	5340	5340	0
214	20230922	174300	102212480	5340	5340	5340	5340	0
215	20230922	174200	102212480	5340	5340	5340	5340	0
216	20230922	174100	102212480	5340	5340	5340	5340	0
217	20230922	174000	102212480	5340	5340	5340	5340	0
218	20230922	173900	102212480	5340	5340	5340	5340	0
219	20230922	173800	102212480	5340	5340	5340	5340	0
220	20230922	173700	102212480	5340	5340	5340	5340	0
221	20230922	173600	102212480	5340	5340	5340	5340	0
222	20230922	173500	102212480	5340	5340	5340	5340	0
223	20230922	173400	102212480	5340	5340	5340	5340	0
224	20230922	173300	102212480	5340	5340	5340	5340	0
225	20230922	173200	102212480	5340	5340	5340	5340	0
226	20230922	173100	102212480	5340	5340	5340	5340	0
227	20230922	173000	102212480	5340	5340	5340	5340	0
228	20230922	172900	102212480	5340	5340	5340	5340	0
229	20230922	172800	102212480	5340	5340	5340	5340	0
230	20230922	172700	102212480	5340	5340	5340	5340	0
231	20230922	172600	102212480	5340	5340	5340	5340	0
232	20230922	172500	102212480	5340	5340	5340	5340	0
233	20230922	172400	102212480	5340	5340	5340	5340	0
234	20230922	172300	102212480	5340	5340	5340	5340	0
235	20230922	172200	102212480	5340	5340	5340	5340	0
236	20230922	172100	102212480	5340	5340	5340	5340	0
237	20230922	172000	102212480	5340	5340	5340	5340	0
238	20230922	171900	102212480	5340	5340	5340	5340	0
239	20230922	171800	102212480	5340	5340	5340	5340	0
240	20230922	171700	102212480	5340	5340	5340	5340	0
241	20230922	171600	102212480	5340	5340	5340	5340	0
242	20230922	171500	102212480	5340	5340	5340	5340	115
243	20230922	171400	102212480	5340	5340	5340	5340	0
244	20230922	171300	102212480	5340	5340	5340	5340	0
245	20230922	171200	102212480	5340	5340	5340	5340	0
246	20230922	171100	102212480	5340	5340	5340	5340	0
247	20230922	171000	102212480	5340	5340	5340	5340	0
248	20230922	170900	102212480	5340	5340	5340	5340	0
249	20230922	170800	102212480	5340	5340	5340	5340	0
250	20230922	170700	102212480	5340	5340	5340	5340	0
251	20230922	170600	102212480	5340	5340	5340	5340	0
252	20230922	170500	102212480	5340	5340	5340	5340	0
253	20230922	170400	102212480	5340	5340	5340	5340	0
254	20230922	170300	102212480	5340	5340	5340	5340	0
255	20230922	170200	102212480	5340	5340	5340	5340	0
256	20230922	170100	102212480	5340	5340	5340	5340	0
257	20230922	170000	102212480	5340	5340	5340	5340	0
258	20230922	165900	102212480	5340	5340	5340	5340	0
259	20230922	165800	102212480	5340	5340	5340	5340	0
260	20230922	165700	102212480	5340	5340	5340	5340	0
261	20230922	165600	102212480	5340	5340	5340	5340	0
262	20230922	165500	102212480	5340	5340	5340	5340	0
263	20230922	165400	102212480	5340	5340	5340	5340	0
264	20230922	165300	102212480	5340	5340	5340	5340	0
265	20230922	165200	102212480	5340	5340	5340	5340	0
266	20230922	165100	102212480	5340	5340	5340	5340	0
267	20230922	165000	102212480	5340	5340	5340	5340	0
268	20230922	164900	102212480	5340	5340	5340	5340	0
269	20230922	164800	102212480	5340	5340	5340	5340	0
270	20230922	164700	102212480	5340	5340	5340	5340	0
271	20230922	164600	102212480	5340	5340	5340	5340	0
272	20230922	164500	102212480	5340	5340	5340	5340	115
273	20230922	164400	102212480	5340	5340	5340	5340	0
274	20230922	164300	102212480	5340	5340	5340	5340	0
275	20230922	164200	102212480	5340	5340	5340	5340	0
276	20230922	164100	102212480	5340	5340	5340	5340	0
277	20230922	164000	102212480	5340	5340	5340	5340	0
278	20230922	163900	102212480	5340	5340	5340	5340	0
279	20230922	163800	102212480	5340	5340	5340	5340	0
280	20230922	163700	102212480	5340	5340	5340	5340	0
281	20230922	163600	102212480	5340	5340	5340	5340	0
282	20230922	163500	102212480	5340	5340	5340	5340	0
283	20230922	163400	102212480	5340	5340	5340	5340	0
284	20230922	163300	102212480	5340	5340	5340	5340	0
285	20230922	163200	102212480	5340	5340	5340	5340	0
286	20230922	163100	102212480	5340	5340	5340	5340	0
287	20230922	163000	102212480	5340	5340	5340	5340	0
288	20230922	162900	102212480	5340	5340	5340	5340	0
289	20230922	162800	102212480	5340	5340	5340	5340	0
290	20230922	162700	102212480	5340	5340	5340	5340	0
291	20230922	162600	102212480	5340	5340	5340	5340	0
292	20230922	162500	102212480	5340	5340	5340	5340	0
293	20230922	162400	102212480	5340	5340	5340	5340	0
294	20230922	162300	102212480	5340	5340	5340	5340	0
295	20230922	162200	102212480	5340	5340	5340	5340	0
296	20230922	162100	102212480	5340	5340	5340	5340	0
297	20230922	162000	102212480	5340	5340	5340	5340	0
298	20230922	161900	102212480	5340	5340	5340	5340	0
299	20230922	161800	102212480	5340	5340	5340	5340	0
300	20230922	161700	102212480	5340	5340	5340	5340	0
301	20230922	161600	102212480	5340	5340	5340	5340	0
302	20230922	161500	102212480	5340	5340	5340	5340	115
303	20230922	161400	102212480	5340	5340	5340	5340	0
304	20230922	161300	102212480	5340	5340	5340	5340	0
305	20230922	161200	102212480	5340	5340	5340	5340	0
306	20230922	161100	102212480	5340	5340	5340	5340	0
307	20230922	161000	102212480	5340	5340	5340	5340	0
308	20230922	160900	102212480	5340	5340	5340	5340	0
309	20230922	160800	102212480	5340	5340	5340	5340	0
310	20230922	160700	102212480	5340	5340	5340	5340	0
311	20230922	160600	102212480	5340	5340	5340	5340	0
312	20230922	160500	102212480	5340	5340	5340	5340	0
313	20230922	160400	102212480	5340	5340	5340	5340	0
314	20230922	160300	102212480	5340	5340	5340	5340	0
315	20230922	160200	102212480	5340	5340	5340	5340	0
316	20230922	160100	102212480	5340	5340	5340	5340	0
317	20230922	160000	102212480	5340	5340	5340	5340	0
318	20230922	155900	102212480	5340	5340	5340	5340	0
319	20230922	155800	102212480	5340	5340	5340	5340	0
320	20230922	155700	102212480	5340	5340	5340	5340	0
321	20230922	155600	102212480	5340	5340	5340	5340	0
322	20230922	155500	102212480	5340	5340	5340	5340	0
323	20230922	155400	102212480	5340	5340	5340	5340	0
324	20230922	155300	102212480	5340	5340	5340	5340	0
325	20230922	155200	102212480	5340	5340	5340	5340	0
326	20230922	155100	102212480	5340	5340	5340	5340	0
327	20230922	155000	102212480	5340	5340	5340	5340	0
328	20230922	154900	102212480	5340	5340	5340	5340	0
329	20230922	154800	102212480	5340	5340	5340	5340	0
330	20230922	154700	102212480	5340	5340	5340	5340	0
331	20230922	154600	102212480	5340	5340	5340	5340	0
332	20230922	154500	102212480	5340	5340	5340	5340	115
333	20230922	154400	102212480	5340	5340	5340	5340	0
334	20230922	154300	102212480	5340	5340	5340	5340	0
335	20230922	154200	102212480	5340	5340	5340	5340	0
336	20230922	154100	102212480	5340	5340	5340	5340	0
337	20230922	154000	102212480	5340	5340	5340	5340	0
338	20230922	153900	102212480	5340	5340	5340	5340	0
339	20230922	153800	102212480	5340	5340	5340	5340	0
340	20230922	153700	102212480	5340	5340	5340	5340	0
341	20230922	153600	102212480	5340	5340	5340	5340	0
342	20230922	153500	102212480	5340	5340	5340	5340	0
343	20230922	153400	102212480	5340	5340	5340	5340	0
344	20230922	153300	102212480	5340	5340	5340	5340	0
345	20230922	153200	102212480	5340	5340	5340	5340	0
346	20230922	153100	102212480	5340	5340	5340	5340	0
347	20230922	153000	102212480	5340	5340	5340	5340	115
348	20230922	152900	101598380	5330	5330	5330	5330	0
349	20230922	152800	101598380	5330	5330	5330	5330	0
350	20230922	152700	101598380	5330	5330	5330	5330	0
351	20230922	152600	101598380	5330	5330	5330	5330	0
352	20230922	152500	101598380	5330	5330	5330	5330	0
353	20230922	152400	101598380	5330	5330	5330	5330	0
354	20230922	152300	101598380	5330	5330	5330	5330	0
355	20230922	152200	101598380	5330	5330	5330	5330	0
356	20230922	152100	101598380	5330	5330	5330	5330	0
357	20230922	152000	101598380	5330	5330	5330	5330	0
358	20230922	151900	101598380	5330	5330	5330	5330	0
359	20230922	151800	101598380	5330	5330	5330	5330	0
360	20230922	151700	101598380	5330	5320	5330	5320	20
361	20230922	151600	101491890	5320	5320	5320	5320	0
362	20230922	151500	101491890	5320	5320	5320	5320	0
363	20230922	151400	101491890	5320	5320	5320	5320	0
364	20230922	151300	101491890	5320	5320	5320	5320	0
365	20230922	151200	101491890	5320	5320	5320	5320	0
366	20230922	151100	101491890	5320	5320	5320	5320	0
367	20230922	151000	101491890	5320	5320	5320	5320	0
368	20230922	150900	101491890	5320	5320	5320	5320	0
369	20230922	150800	101491890	5320	5320	5320	5320	0
370	20230922	150700	101491890	5320	5320	5320	5320	0
371	20230922	150600	101491890	5320	5320	5320	5320	0
372	20230922	150500	101491890	5320	5320	5320	5320	50
373	20230922	150400	101225890	5320	5320	5320	5320	10
374	20230922	150300	101172690	5290	5290	5290	5290	422
375	20230922	150200	98940310	5290	5290	5290	5290	103
376	20230922	150100	98395440	5290	5290	5290	5290	0
377	20230922	150000	98395440	5290	5290	5290	5290	481
378	20230922	145900	95850950	5290	5290	5290	5290	1
379	20230922	145800	95845660	5290	5290	5290	5290	160
380	20230922	145700	94999260	5290	5290	5290	5290	339
381	20230922	145600	93205950	5330	5330	5330	5330	0
382	20230922	145500	93205950	5330	5330	5330	5330	0
383	20230922	145400	93205950	5330	5330	5330	5330	1
384	20230922	145300	93200620	5290	5290	5290	5290	0
385	20230922	145200	93200620	5290	5290	5290	5290	0
386	20230922	145100	93200620	5290	5290	5290	5290	0
387	20230922	145000	93200620	5290	5290	5290	5290	1
388	20230922	144900	93195330	5330	5330	5330	5330	0
389	20230922	144800	93195330	5330	5330	5330	5330	0
390	20230922	144700	93195330	5330	5330	5330	5330	0
391	20230922	144600	93195330	5330	5330	5330	5330	1
392	20230922	144500	93190000	5290	5290	5290	5290	0
393	20230922	144400	93190000	5290	5290	5290	5290	0
394	20230922	144300	93190000	5290	5290	5290	5290	0
395	20230922	144200	93190000	5290	5290	5290	5290	0
396	20230922	144100	93190000	5290	5290	5290	5290	0
397	20230922	144000	93190000	5290	5290	5290	5290	0
398	20230922	143900	93190000	5290	5290	5290	5290	34
399	20230922	143800	93010140	5300	5300	5300	5300	0
400	20230922	143700	93010140	5300	5300	5300	5300	0
401	20230922	143600	93010140	5300	5300	5300	5300	0
402	20230922	143500	93010140	5300	5300	5300	5300	0
403	20230922	143400	93010140	5300	5300	5300	5300	0
404	20230922	143300	93010140	5300	5300	5300	5300	0
405	20230922	143200	93010140	5300	5300	5300	5300	976
406	20230922	143100	87837340	5300	5300	5300	5300	0
407	20230922	143000	87837340	5300	5300	5300	5300	10
408	20230922	142900	87784340	5310	5310	5310	5310	0
409	20230922	142800	87784340	5310	5310	5310	5310	0
410	20230922	142700	87784340	5310	5310	5310	5310	0
411	20230922	142600	87784340	5310	5310	5310	5310	0
412	20230922	142500	87784340	5310	5310	5310	5310	0
413	20230922	142400	87784340	5310	5310	5310	5310	180
414	20230922	142300	86828540	5310	5310	5310	5310	0
415	20230922	142200	86828540	5310	5310	5310	5310	0
416	20230922	142100	86828540	5310	5310	5310	5310	0
417	20230922	142000	86828540	5310	5310	5310	5310	0
418	20230922	141900	86828540	5310	5310	5310	5310	0
419	20230922	141800	86828540	5310	5310	5310	5310	0
420	20230922	141700	86828540	5310	5310	5310	5310	45
421	20230922	141600	86589590	5310	5310	5310	5310	0
422	20230922	141500	86589590	5310	5310	5310	5310	0
423	20230922	141400	86589590	5310	5310	5310	5310	0
424	20230922	141300	86589590	5310	5310	5310	5310	0
425	20230922	141200	86589590	5310	5310	5310	5310	2
426	20230922	141100	86578970	5310	5310	5310	5310	18
427	20230922	141000	86483390	5310	5310	5310	5310	0
428	20230922	140900	86483390	5310	5310	5310	5310	0
429	20230922	140800	86483390	5310	5310	5310	5310	0
430	20230922	140700	86483390	5310	5310	5310	5310	36
431	20230922	140600	86292230	5310	5310	5310	5310	0
432	20230922	140500	86292230	5310	5310	5310	5310	0
433	20230922	140400	86292230	5310	5310	5310	5310	0
434	20230922	140300	86292230	5310	5310	5310	5310	0
435	20230922	140200	86292230	5310	5310	5310	5310	0
436	20230922	140100	86292230	5310	5310	5310	5310	0
437	20230922	140000	86292230	5310	5310	5310	5310	2
438	20230922	135900	86281610	5310	5310	5310	5310	40
439	20230922	135800	86069210	5300	5300	5300	5300	0
440	20230922	135700	86069210	5300	5300	5300	5300	0
441	20230922	135600	86069210	5300	5300	5300	5300	0
442	20230922	135500	86069210	5300	5320	5320	5300	37
443	20230922	135400	85872840	5350	5350	5350	5350	0
444	20230922	135300	85872840	5350	5350	5350	5350	0
445	20230922	135200	85872840	5350	5350	5350	5350	0
446	20230922	135100	85872840	5350	5350	5350	5350	0
447	20230922	135000	85872840	5350	5350	5350	5350	0
448	20230922	134900	85872840	5350	5350	5350	5350	0
449	20230922	134800	85872840	5350	5350	5350	5350	0
450	20230922	134700	85872840	5350	5350	5350	5350	1
451	20230922	134600	85867490	5320	5320	5320	5320	88
452	20230922	134500	85399330	5320	5320	5320	5320	0
453	20230922	134400	85399330	5320	5320	5320	5320	0
454	20230922	134300	85399330	5320	5320	5320	5320	0
455	20230922	134200	85399330	5320	5320	5320	5320	0
456	20230922	134100	85399330	5320	5320	5320	5320	0
457	20230922	134000	85399330	5320	5320	5320	5320	10
458	20230922	133900	85346130	5320	5320	5320	5320	1
459	20230922	133800	85340810	5300	5300	5300	5300	0
460	20230922	133700	85340810	5300	5300	5300	5300	0
461	20230922	133600	85340810	5300	5300	5300	5300	0
462	20230922	133500	85340810	5300	5300	5300	5300	0
463	20230922	133400	85340810	5300	5300	5300	5300	0
464	20230922	133300	85340810	5300	5300	5300	5300	0
465	20230922	133200	85340810	5300	5300	5300	5300	20
466	20230922	133100	85234810	5320	5320	5320	5320	0
467	20230922	133000	85234810	5320	5320	5320	5320	0
468	20230922	132900	85234810	5320	5320	5320	5320	0
469	20230922	132800	85234810	5320	5320	5320	5320	0
470	20230922	132700	85234810	5320	5320	5320	5320	0
471	20230922	132600	85234810	5320	5320	5320	5320	0
472	20230922	132500	85234810	5320	5320	5320	5320	5
473	20230922	132400	85208210	5320	5320	5320	5320	0
474	20230922	132300	85208210	5320	5320	5320	5320	0
475	20230922	132200	85208210	5320	5320	5320	5320	1
476	20230922	132100	85202890	5320	5320	5320	5320	1
477	20230922	132000	85197570	5320	5320	5320	5320	0
478	20230922	131900	85197570	5320	5320	5320	5320	0
479	20230922	131800	85197570	5320	5320	5320	5320	0
480	20230922	131700	85197570	5320	5320	5320	5320	0
481	20230922	131600	85197570	5320	5320	5320	5320	0
482	20230922	131500	85197570	5320	5320	5320	5320	1
483	20230922	131400	85192250	5300	5300	5300	5300	0
484	20230922	131300	85192250	5300	5300	5300	5300	0
485	20230922	131200	85192250	5300	5300	5300	5300	0
486	20230922	131100	85192250	5300	5300	5300	5300	50
487	20230922	131000	84927250	5300	5300	5300	5300	0
488	20230922	130900	84927250	5300	5300	5300	5300	0
489	20230922	130800	84927250	5300	5300	5300	5300	20
490	20230922	130700	84821250	5300	5300	5300	5300	0
491	20230922	130600	84821250	5300	5300	5300	5300	0
492	20230922	130500	84821250	5300	5300	5300	5300	0
493	20230922	130400	84821250	5300	5300	5300	5300	0
494	20230922	130300	84821250	5300	5300	5300	5300	0
495	20230922	130200	84821250	5300	5300	5300	5300	0
496	20230922	130100	84821250	5300	5300	5300	5300	0
497	20230922	130000	84821250	5300	5300	5300	5300	1
498	20230922	125900	84815950	5290	5290	5290	5290	3
499	20230922	125800	84800080	5300	5300	5300	5300	62
500	20230922	125700	84471480	5300	5300	5300	5300	10
501	20230922	125600	84418480	5300	5300	5300	5300	1
502	20230922	125500	84413180	5300	5300	5300	5300	0
503	20230922	125400	84413180	5300	5300	5300	5300	0
504	20230922	125300	84413180	5300	5300	5300	5300	0
505	20230922	125200	84413180	5300	5300	5300	5300	0
506	20230922	125100	84413180	5300	5300	5300	5300	0
507	20230922	125000	84413180	5300	5300	5300	5300	0
508	20230922	124900	84413180	5300	5300	5300	5300	1
509	20230922	124800	84407880	5300	5300	5300	5300	0
510	20230922	124700	84407880	5300	5300	5300	5300	0
511	20230922	124600	84407880	5300	5300	5300	5300	3
512	20230922	124500	84391980	5320	5310	5320	5310	100
513	20230922	124400	83860020	5310	5310	5310	5310	0
514	20230922	124300	83860020	5310	5310	5310	5310	100
515	20230922	124200	83329020	5310	5310	5310	5310	30
516	20230922	124100	83169720	5310	5310	5310	5310	10
517	20230922	124000	83116620	5290	5290	5290	5290	0
518	20230922	123900	83116620	5290	5290	5290	5290	50
519	20230922	123800	82852120	5290	5290	5290	5290	1
520	20230922	123700	82846830	5290	5290	5290	5290	0
521	20230922	123600	82846830	5290	5290	5290	5290	0
522	20230922	123500	82846830	5290	5290	5290	5290	0
523	20230922	123400	82846830	5290	5290	5290	5290	0
524	20230922	123300	82846830	5290	5290	5290	5290	0
525	20230922	123200	82846830	5290	5290	5290	5290	0
526	20230922	123100	82846830	5290	5290	5290	5290	0
527	20230922	123000	82846830	5290	5290	5290	5290	0
528	20230922	122900	82846830	5290	5290	5290	5290	0
529	20230922	122800	82846830	5290	5300	5300	5290	18
530	20230922	122700	82751590	5300	5300	5300	5300	3
531	20230922	122600	82735690	5300	5300	5300	5300	200
532	20230922	122500	81675690	5300	5300	5300	5300	0
533	20230922	122400	81675690	5300	5300	5300	5300	1
534	20230922	122300	81670390	5290	5290	5290	5290	0
535	20230922	122200	81670390	5290	5290	5290	5290	0
536	20230922	122100	81670390	5290	5290	5290	5290	100
537	20230922	122000	81141390	5290	5300	5300	5290	31
538	20230922	121900	80977390	5290	5290	5290	5290	0
539	20230922	121800	80977390	5290	5290	5290	5290	0
540	20230922	121700	80977390	5290	5290	5290	5290	0
541	20230922	121600	80977390	5290	5290	5290	5290	0
542	20230922	121500	80977390	5290	5290	5290	5290	16
543	20230922	121400	80892750	5300	5300	5300	5300	0
544	20230922	121300	80892750	5300	5300	5300	5300	0
545	20230922	121200	80892750	5300	5300	5300	5300	0
546	20230922	121100	80892750	5300	5300	5300	5300	0
547	20230922	121000	80892750	5300	5300	5300	5300	0
548	20230922	120900	80892750	5300	5300	5300	5300	0
549	20230922	120800	80892750	5300	5300	5300	5300	0
550	20230922	120700	80892750	5300	5300	5300	5300	40
551	20230922	120600	80680750	5300	5300	5300	5300	0
552	20230922	120500	80680750	5300	5300	5300	5300	0
553	20230922	120400	80680750	5300	5300	5300	5300	0
554	20230922	120300	80680750	5300	5300	5300	5300	5
555	20230922	120200	80654250	5300	5300	5300	5300	0
556	20230922	120100	80654250	5300	5300	5300	5300	0
557	20230922	120000	80654250	5300	5300	5300	5300	0
558	20230922	115900	80654250	5300	5300	5300	5300	0
559	20230922	115800	80654250	5300	5300	5300	5300	0
560	20230922	115700	80654250	5300	5300	5300	5300	0
561	20230922	115600	80654250	5300	5300	5300	5300	0
562	20230922	115500	80654250	5300	5300	5300	5300	0
563	20230922	115400	80654250	5300	5300	5300	5300	0
564	20230922	115300	80654250	5300	5300	5300	5300	0
565	20230922	115200	80654250	5300	5300	5300	5300	0
566	20230922	115100	80654250	5300	5300	5300	5300	0
567	20230922	115000	80654250	5300	5300	5300	5300	0
568	20230922	114900	80654250	5300	5300	5300	5300	0
569	20230922	114800	80654250	5300	5300	5300	5300	0
570	20230922	114700	80654250	5300	5300	5300	5300	0
571	20230922	114600	80654250	5300	5300	5300	5300	0
572	20230922	114500	80654250	5300	5300	5300	5300	0
573	20230922	114400	80654250	5300	5300	5300	5300	1172
574	20230922	114300	74442650	5300	5300	5300	5300	0
575	20230922	114200	74442650	5300	5300	5300	5300	0
576	20230922	114100	74442650	5300	5300	5300	5300	308
577	20230922	114000	72810250	5300	5300	5300	5300	629
578	20230922	113900	69476550	5300	5300	5300	5300	1
579	20230922	113800	69471250	5280	5280	5280	5280	0
580	20230922	113700	69471250	5280	5280	5280	5280	0
581	20230922	113600	69471250	5280	5280	5280	5280	0
582	20230922	113500	69471250	5280	5280	5280	5280	0
583	20230922	113400	69471250	5280	5280	5280	5280	0
584	20230922	113300	69471250	5280	5280	5280	5280	0
585	20230922	113200	69471250	5280	5280	5280	5280	0
586	20230922	113100	69471250	5280	5280	5280	5280	0
587	20230922	113000	69471250	5280	5280	5280	5280	0
588	20230922	112900	69471250	5280	5280	5280	5280	0
589	20230922	112800	69471250	5280	5280	5280	5280	0
590	20230922	112700	69471250	5280	5280	5280	5280	12
591	20230922	112600	69407890	5290	5290	5290	5290	75
592	20230922	112500	69011140	5290	5290	5290	5290	25
593	20230922	112400	68878890	5280	5280	5280	5280	0
594	20230922	112300	68878890	5280	5280	5280	5280	0
595	20230922	112200	68878890	5280	5280	5280	5280	0
596	20230922	112100	68878890	5280	5280	5280	5280	0
597	20230922	112000	68878890	5280	5280	5280	5280	0
598	20230922	111900	68878890	5280	5280	5280	5280	0
599	20230922	111800	68878890	5280	5280	5280	5280	729
600	20230922	111700	65029770	5280	5280	5280	5280	0
601	20230922	111600	65029770	5280	5280	5280	5280	0
602	20230922	111500	65029770	5280	5280	5280	5280	0
603	20230922	111400	65029770	5280	5280	5280	5280	250
604	20230922	111300	63709770	5280	5280	5280	5280	21
605	20230922	111200	63598890	5290	5290	5290	5290	0
606	20230922	111100	63598890	5290	5290	5290	5290	0
607	20230922	111000	63598890	5290	5290	5290	5290	0
608	20230922	110900	63598890	5290	5290	5290	5290	0
609	20230922	110800	63598890	5290	5290	5290	5290	0
610	20230922	110700	63598890	5290	5290	5290	5290	0
611	20230922	110600	63598890	5290	5290	5290	5290	1
612	20230922	110500	63593600	5290	5300	5300	5290	37
613	20230922	110400	63397540	5300	5300	5300	5300	0
614	20230922	110300	63397540	5300	5300	5300	5300	0
615	20230922	110200	63397540	5300	5300	5300	5300	0
616	20230922	110100	63397540	5300	5300	5300	5300	0
617	20230922	110000	63397540	5300	5300	5300	5300	0
618	20230922	105900	63397540	5300	5300	5300	5300	2
619	20230922	105800	63386940	5300	5300	5300	5300	0
620	20230922	105700	63386940	5300	5300	5300	5300	0
621	20230922	105600	63386940	5300	5300	5300	5300	0
622	20230922	105500	63386940	5300	5300	5300	5300	0
623	20230922	105400	63386940	5300	5300	5300	5300	0
624	20230922	105300	63386940	5300	5300	5300	5300	3
625	20230922	105200	63371040	5300	5300	5300	5300	0
626	20230922	105100	63371040	5300	5300	5300	5300	0
627	20230922	105000	63371040	5300	5300	5300	5300	0
628	20230922	104900	63371040	5300	5300	5300	5300	0
629	20230922	104800	63371040	5300	5300	5300	5300	0
630	20230922	104700	63371040	5300	5300	5300	5300	0
631	20230922	104600	63371040	5300	5300	5300	5300	0
632	20230922	104500	63371040	5300	5300	5300	5300	0
633	20230922	104400	63371040	5300	5300	5300	5300	0
634	20230922	104300	63371040	5300	5300	5300	5300	0
635	20230922	104200	63371040	5300	5300	5300	5300	20
636	20230922	104100	63265040	5300	5300	5300	5300	60
637	20230922	104000	62947040	5300	5300	5300	5300	37
638	20230922	103900	62750940	5300	5300	5300	5300	759
639	20230922	103800	58728240	5300	5300	5300	5300	0
640	20230922	103700	58728240	5300	5300	5300	5300	0
641	20230922	103600	58728240	5300	5300	5300	5300	1
642	20230922	103500	58722940	5280	5280	5280	5280	0
643	20230922	103400	58722940	5280	5280	5280	5280	0
644	20230922	103300	58722940	5280	5280	5280	5280	0
645	20230922	103200	58722940	5280	5280	5280	5280	0
646	20230922	103100	58722940	5280	5280	5280	5280	0
647	20230922	103000	58722940	5280	5270	5280	5270	98
648	20230922	102900	58205700	5260	5260	5260	5260	0
649	20230922	102800	58205700	5260	5260	5260	5260	1750
650	20230922	102700	49000700	5260	5260	5260	5260	50
651	20230922	102600	48737700	5270	5270	5270	5270	0
652	20230922	102500	48737700	5270	5270	5270	5270	30
653	20230922	102400	48579600	5270	5270	5270	5270	0
654	20230922	102300	48579600	5270	5270	5270	5270	0
655	20230922	102200	48579600	5270	5270	5270	5270	76
656	20230922	102100	48179080	5270	5270	5270	5270	2
657	20230922	102000	48168540	5270	5270	5270	5270	0
658	20230922	101900	48168540	5270	5270	5270	5270	0
659	20230922	101800	48168540	5270	5270	5270	5270	25
660	20230922	101700	48036790	5270	5270	5270	5270	2
661	20230922	101600	48026250	5270	5270	5270	5270	0
662	20230922	101500	48026250	5270	5270	5270	5270	2
663	20230922	101400	48015710	5260	5260	5260	5260	40
664	20230922	101300	47805310	5250	5250	5250	5250	0
665	20230922	101200	47805310	5250	5250	5250	5250	0
666	20230922	101100	47805310	5250	5250	5250	5250	0
667	20230922	101000	47805310	5250	5250	5250	5250	0
668	20230922	100900	47805310	5250	5250	5250	5250	0
669	20230922	100800	47805310	5250	5250	5250	5250	1050
670	20230922	100700	42292810	5260	5270	5270	5260	2029
671	20230922	100600	31608360	5280	5280	5280	5280	2
672	20230922	100500	31597800	5270	5270	5270	5270	0
673	20230922	100400	31597800	5270	5270	5270	5270	0
674	20230922	100300	31597800	5270	5270	5270	5270	9
675	20230922	100200	31550370	5280	5280	5280	5280	0
676	20230922	100100	31550370	5280	5280	5280	5280	0
677	20230922	100000	31550370	5280	5280	5280	5280	0
678	20230922	095900	31550370	5280	5280	5280	5280	1
679	20230922	095800	31545090	5280	5280	5280	5280	0
680	20230922	095700	31545090	5280	5280	5280	5280	305
681	20230922	095600	29934690	5290	5290	5290	5290	0
682	20230922	095500	29934690	5290	5290	5290	5290	0
683	20230922	095400	29934690	5290	5290	5290	5290	100
684	20230922	095300	29405690	5310	5310	5310	5310	0
685	20230922	095200	29405690	5310	5310	5310	5310	0
686	20230922	095100	29405690	5310	5310	5310	5310	1
687	20230922	095000	29400380	5280	5280	5280	5280	0
688	20230922	094900	29400380	5280	5280	5280	5280	0
689	20230922	094800	29400380	5280	5280	5280	5280	0
690	20230922	094700	29400380	5280	5280	5280	5280	0
691	20230922	094600	29400380	5280	5280	5280	5280	0
692	20230922	094500	29400380	5280	5280	5280	5280	0
693	20230922	094400	29400380	5280	5280	5280	5280	0
694	20230922	094300	29400380	5280	5280	5280	5280	0
695	20230922	094200	29400380	5280	5280	5280	5280	0
696	20230922	094100	29400380	5280	5280	5280	5280	0
697	20230922	094000	29400380	5280	5280	5280	5280	15
698	20230922	093900	29321180	5320	5320	5320	5320	0
699	20230922	093800	29321180	5320	5320	5320	5320	10
700	20230922	093700	29267980	5320	5320	5320	5320	1
701	20230922	093600	29262660	5320	5320	5320	5320	0
702	20230922	093500	29262660	5320	5320	5320	5320	0
703	20230922	093400	29262660	5320	5320	5320	5320	1
704	20230922	093300	29257340	5320	5320	5320	5320	30
705	20230922	093200	29097740	5320	5320	5320	5320	8
706	20230922	093100	29055180	5320	5320	5320	5280	4
707	20230922	093000	29033940	5280	5280	5280	5280	0
708	20230922	092900	29033940	5280	5280	5280	5280	0
709	20230922	092800	29033940	5280	5280	5280	5280	0
710	20230922	092700	29033940	5280	5280	5280	5280	0
711	20230922	092600	29033940	5280	5280	5280	5280	224
712	20230922	092500	27851220	5290	5290	5290	5290	78
713	20230922	092400	27438600	5280	5320	5320	5280	117
714	20230922	092300	26818280	5320	5290	5320	5290	1551
715	20230922	092200	18613170	5290	5290	5290	5290	1
716	20230922	092100	18607880	5290	5290	5290	5290	0
717	20230922	092000	18607880	5290	5290	5290	5290	1
718	20230922	091900	18602590	5250	5250	5250	5250	0
719	20230922	091800	18602590	5250	5290	5290	5250	466
720	20230922	091700	16138650	5280	5270	5280	5270	1125
721	20230922	091600	10199890	5250	5250	5250	5250	12
722	20230922	091500	10136890	5270	5270	5270	5270	3
723	20230922	091400	10121080	5280	5280	5280	5280	56
724	20230922	091300	9825400	5290	5260	5290	5250	31
725	20230922	091200	9662560	5250	5250	5250	5250	0
726	20230922	091100	9662560	5250	5250	5250	5250	0
727	20230922	091000	9662560	5250	5250	5250	5250	170
728	20230922	090900	8770060	5250	5250	5250	5250	0
729	20230922	090800	8770060	5250	5250	5250	5250	0
730	20230922	090700	8770060	5250	5250	5250	5250	307
731	20230922	090600	7158310	5250	5250	5250	5250	693
732	20230922	090500	3520060	5260	5260	5260	5260	0
733	20230922	090400	3520060	5260	5260	5260	5260	73
734	20230922	090300	3136080	5260	5260	5260	5260	0
735	20230922	090200	3136080	5260	5260	5270	5250	563
736	20230922	090100	176880	5360	5360	5360	5360	0
737	20230922	090000	176880	5360	5360	5360	5360	33