KissMeData/290270/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	203100	146055965	4085	4085	4085	4085	1094
3	20230921	203000	146055965	4085	4085	4085	4085	0
4	20230921	202900	146055965	4085	4085	4085	4085	0
5	20230921	202800	146055965	4085	4085	4085	4085	0
6	20230921	202700	146055965	4085	4085	4085	4085	0
7	20230921	202600	146055965	4085	4085	4085	4085	0
8	20230921	202500	146055965	4085	4085	4085	4085	0
9	20230921	202400	146055965	4085	4085	4085	4085	0
10	20230921	202300	146055965	4085	4085	4085	4085	0
11	20230921	202200	146055965	4085	4085	4085	4085	0
12	20230921	202100	146055965	4085	4085	4085	4085	0
13	20230921	202000	146055965	4085	4085	4085	4085	0
14	20230921	201900	146055965	4085	4085	4085	4085	0
15	20230921	201800	146055965	4085	4085	4085	4085	0
16	20230921	201700	146055965	4085	4085	4085	4085	0
17	20230921	201600	146055965	4085	4085	4085	4085	0
18	20230921	201500	146055965	4085	4085	4085	4085	0
19	20230921	201400	146055965	4085	4085	4085	4085	0
20	20230921	201300	146055965	4085	4085	4085	4085	0
21	20230921	201200	146055965	4085	4085	4085	4085	0
22	20230921	201100	146055965	4085	4085	4085	4085	0
23	20230921	201000	146055965	4085	4085	4085	4085	0
24	20230921	200900	146055965	4085	4085	4085	4085	0
25	20230921	200800	146055965	4085	4085	4085	4085	0
26	20230921	200700	146055965	4085	4085	4085	4085	0
27	20230921	200600	146055965	4085	4085	4085	4085	0
28	20230921	200500	146055965	4085	4085	4085	4085	0
29	20230921	200400	146055965	4085	4085	4085	4085	0
30	20230921	200300	146055965	4085	4085	4085	4085	0
31	20230921	200200	146055965	4085	4085	4085	4085	0
32	20230921	200100	146055965	4085	4085	4085	4085	1094
33	20230921	200000	146055965	4085	4085	4085	4085	0
34	20230921	195900	146055965	4085	4085	4085	4085	0
35	20230921	195800	146055965	4085	4085	4085	4085	0
36	20230921	195700	146055965	4085	4085	4085	4085	0
37	20230921	195600	146055965	4085	4085	4085	4085	0
38	20230921	195500	146055965	4085	4085	4085	4085	0
39	20230921	195400	146055965	4085	4085	4085	4085	0
40	20230921	195300	146055965	4085	4085	4085	4085	0
41	20230921	195200	146055965	4085	4085	4085	4085	0
42	20230921	195100	146055965	4085	4085	4085	4085	0
43	20230921	195000	146055965	4085	4085	4085	4085	0
44	20230921	194900	146055965	4085	4085	4085	4085	0
45	20230921	194800	146055965	4085	4085	4085	4085	0
46	20230921	194700	146055965	4085	4085	4085	4085	0
47	20230921	194600	146055965	4085	4085	4085	4085	0
48	20230921	194500	146055965	4085	4085	4085	4085	0
49	20230921	194400	146055965	4085	4085	4085	4085	0
50	20230921	194300	146055965	4085	4085	4085	4085	0
51	20230921	194200	146055965	4085	4085	4085	4085	0
52	20230921	194100	146055965	4085	4085	4085	4085	0
53	20230921	194000	146055965	4085	4085	4085	4085	0
54	20230921	193900	146055965	4085	4085	4085	4085	0
55	20230921	193800	146055965	4085	4085	4085	4085	0
56	20230921	193700	146055965	4085	4085	4085	4085	0
57	20230921	193600	146055965	4085	4085	4085	4085	0
58	20230921	193500	146055965	4085	4085	4085	4085	0
59	20230921	193400	146055965	4085	4085	4085	4085	0
60	20230921	193300	146055965	4085	4085	4085	4085	0
61	20230921	193200	146055965	4085	4085	4085	4085	0
62	20230921	193100	146055965	4085	4085	4085	4085	1094
63	20230921	193000	146055965	4085	4085	4085	4085	0
64	20230921	192900	146055965	4085	4085	4085	4085	0
65	20230921	192800	146055965	4085	4085	4085	4085	0
66	20230921	192700	146055965	4085	4085	4085	4085	0
67	20230921	192600	146055965	4085	4085	4085	4085	0
68	20230921	192500	146055965	4085	4085	4085	4085	0
69	20230921	192400	146055965	4085	4085	4085	4085	0
70	20230921	192300	146055965	4085	4085	4085	4085	0
71	20230921	192200	146055965	4085	4085	4085	4085	0
72	20230921	192100	146055965	4085	4085	4085	4085	0
73	20230921	192000	146055965	4085	4085	4085	4085	0
74	20230921	191900	146055965	4085	4085	4085	4085	0
75	20230921	191800	146055965	4085	4085	4085	4085	0
76	20230921	191700	146055965	4085	4085	4085	4085	0
77	20230921	191600	146055965	4085	4085	4085	4085	0
78	20230921	191500	146055965	4085	4085	4085	4085	0
79	20230921	191400	146055965	4085	4085	4085	4085	0
80	20230921	191300	146055965	4085	4085	4085	4085	0
81	20230921	191200	146055965	4085	4085	4085	4085	0
82	20230921	191100	146055965	4085	4085	4085	4085	0
83	20230921	191000	146055965	4085	4085	4085	4085	0
84	20230921	190900	146055965	4085	4085	4085	4085	0
85	20230921	190800	146055965	4085	4085	4085	4085	0
86	20230921	190700	146055965	4085	4085	4085	4085	0
87	20230921	190600	146055965	4085	4085	4085	4085	0
88	20230921	190500	146055965	4085	4085	4085	4085	0
89	20230921	190400	146055965	4085	4085	4085	4085	0
90	20230921	190300	146055965	4085	4085	4085	4085	0
91	20230921	190200	146055965	4085	4085	4085	4085	0
92	20230921	190100	146055965	4085	4085	4085	4085	1094
93	20230921	190000	146055965	4085	4085	4085	4085	0
94	20230921	185900	146055965	4085	4085	4085	4085	0
95	20230921	185800	146055965	4085	4085	4085	4085	0
96	20230921	185700	146055965	4085	4085	4085	4085	0
97	20230921	185600	146055965	4085	4085	4085	4085	0
98	20230921	185500	146055965	4085	4085	4085	4085	0
99	20230921	185400	146055965	4085	4085	4085	4085	0
100	20230921	185300	146055965	4085	4085	4085	4085	0
101	20230921	185200	146055965	4085	4085	4085	4085	0
102	20230921	185100	146055965	4085	4085	4085	4085	0
103	20230921	185000	146055965	4085	4085	4085	4085	0
104	20230921	184900	146055965	4085	4085	4085	4085	0
105	20230921	184800	146055965	4085	4085	4085	4085	0
106	20230921	184700	146055965	4085	4085	4085	4085	0
107	20230921	184600	146055965	4085	4085	4085	4085	0
108	20230921	184500	146055965	4085	4085	4085	4085	0
109	20230921	184400	146055965	4085	4085	4085	4085	0
110	20230921	184300	146055965	4085	4085	4085	4085	0
111	20230921	184200	146055965	4085	4085	4085	4085	0
112	20230921	184100	146055965	4085	4085	4085	4085	0
113	20230921	184000	146055965	4085	4085	4085	4085	0
114	20230921	183900	146055965	4085	4085	4085	4085	0
115	20230921	183800	146055965	4085	4085	4085	4085	0
116	20230921	183700	146055965	4085	4085	4085	4085	0
117	20230921	183600	146055965	4085	4085	4085	4085	0
118	20230921	183500	146055965	4085	4085	4085	4085	0
119	20230921	183400	146055965	4085	4085	4085	4085	0
120	20230921	183300	146055965	4085	4085	4085	4085	0
121	20230921	183200	146055965	4085	4085	4085	4085	0
122	20230921	183100	146055965	4085	4085	4085	4085	1094
123	20230921	183000	146055965	4085	4085	4085	4085	0
124	20230921	182900	146055965	4085	4085	4085	4085	0
125	20230921	182800	146055965	4085	4085	4085	4085	0
126	20230921	182700	146055965	4085	4085	4085	4085	0
127	20230921	182600	146055965	4085	4085	4085	4085	0
128	20230921	182500	146055965	4085	4085	4085	4085	0
129	20230921	182400	146055965	4085	4085	4085	4085	0
130	20230921	182300	146055965	4085	4085	4085	4085	0
131	20230921	182200	146055965	4085	4085	4085	4085	0
132	20230921	182100	146055965	4085	4085	4085	4085	0
133	20230921	182000	146055965	4085	4085	4085	4085	0
134	20230921	181900	146055965	4085	4085	4085	4085	0
135	20230921	181800	146055965	4085	4085	4085	4085	0
136	20230921	181700	146055965	4085	4085	4085	4085	0
137	20230921	181600	146055965	4085	4085	4085	4085	0
138	20230921	181500	146055965	4085	4085	4085	4085	0
139	20230921	181400	146055965	4085	4085	4085	4085	0
140	20230921	181300	146055965	4085	4085	4085	4085	0
141	20230921	181200	146055965	4085	4085	4085	4085	0
142	20230921	181100	146055965	4085	4085	4085	4085	0
143	20230921	181000	146055965	4085	4085	4085	4085	0
144	20230921	180900	146055965	4085	4085	4085	4085	0
145	20230921	180800	146055965	4085	4085	4085	4085	0
146	20230921	180700	146055965	4085	4085	4085	4085	0
147	20230921	180600	146055965	4085	4085	4085	4085	0
148	20230921	180500	146055965	4085	4085	4085	4085	0
149	20230921	180400	146055965	4085	4085	4085	4085	0
150	20230921	180300	146055965	4085	4085	4085	4085	0
151	20230921	180200	146055965	4085	4085	4085	4085	0
152	20230921	180100	146055965	4085	4085	4085	4085	1094
153	20230921	180000	146055965	4085	4085	4085	4085	0
154	20230921	175900	146055965	4085	4085	4085	4085	0
155	20230921	175800	146055965	4085	4085	4085	4085	0
156	20230921	175700	146055965	4085	4085	4085	4085	0
157	20230921	175600	146055965	4085	4085	4085	4085	0
158	20230921	175500	146055965	4085	4085	4085	4085	0
159	20230921	175400	146055965	4085	4085	4085	4085	0
160	20230921	175300	146055965	4085	4085	4085	4085	0
161	20230921	175200	146055965	4085	4085	4085	4085	0
162	20230921	175100	146055965	4085	4085	4085	4085	0
163	20230921	175000	146055965	4085	4085	4085	4085	0
164	20230921	174900	146055965	4085	4085	4085	4085	0
165	20230921	174800	146055965	4085	4085	4085	4085	0
166	20230921	174700	146055965	4085	4085	4085	4085	0
167	20230921	174600	146055965	4085	4085	4085	4085	0
168	20230921	174500	146055965	4085	4085	4085	4085	0
169	20230921	174400	146055965	4085	4085	4085	4085	0
170	20230921	174300	146055965	4085	4085	4085	4085	0
171	20230921	174200	146055965	4085	4085	4085	4085	0
172	20230921	174100	146055965	4085	4085	4085	4085	0
173	20230921	174000	146055965	4085	4085	4085	4085	0
174	20230921	173900	146055965	4085	4085	4085	4085	0
175	20230921	173800	146055965	4085	4085	4085	4085	0
176	20230921	173700	146055965	4085	4085	4085	4085	0
177	20230921	173600	146055965	4085	4085	4085	4085	0
178	20230921	173500	146055965	4085	4085	4085	4085	0
179	20230921	173400	146055965	4085	4085	4085	4085	0
180	20230921	173300	146055965	4085	4085	4085	4085	0
181	20230921	173200	146055965	4085	4085	4085	4085	0
182	20230921	173100	146055965	4085	4085	4085	4085	1094
183	20230921	173000	146055965	4085	4085	4085	4085	0
184	20230921	172900	146055965	4085	4085	4085	4085	0
185	20230921	172800	146055965	4085	4085	4085	4085	0
186	20230921	172700	146055965	4085	4085	4085	4085	0
187	20230921	172600	146055965	4085	4085	4085	4085	0
188	20230921	172500	146055965	4085	4085	4085	4085	0
189	20230921	172400	146055965	4085	4085	4085	4085	0
190	20230921	172300	146055965	4085	4085	4085	4085	0
191	20230921	172200	146055965	4085	4085	4085	4085	0
192	20230921	172100	146055965	4085	4085	4085	4085	0
193	20230921	172000	146055965	4085	4085	4085	4085	0
194	20230921	171900	146055965	4085	4085	4085	4085	0
195	20230921	171800	146055965	4085	4085	4085	4085	0
196	20230921	171700	146055965	4085	4085	4085	4085	0
197	20230921	171600	146055965	4085	4085	4085	4085	0
198	20230921	171500	146055965	4085	4085	4085	4085	0
199	20230921	171400	146055965	4085	4085	4085	4085	0
200	20230921	171300	146055965	4085	4085	4085	4085	0
201	20230921	171200	146055965	4085	4085	4085	4085	0
202	20230921	171100	146055965	4085	4085	4085	4085	0
203	20230921	171000	146055965	4085	4085	4085	4085	0
204	20230921	170900	146055965	4085	4085	4085	4085	0
205	20230921	170800	146055965	4085	4085	4085	4085	0
206	20230921	170700	146055965	4085	4085	4085	4085	0
207	20230921	170600	146055965	4085	4085	4085	4085	0
208	20230921	170500	146055965	4085	4085	4085	4085	0
209	20230921	170400	146055965	4085	4085	4085	4085	0
210	20230921	170300	146055965	4085	4085	4085	4085	0
211	20230921	170200	146055965	4085	4085	4085	4085	0
212	20230921	170100	146055965	4085	4085	4085	4085	1094
213	20230921	170000	146055965	4085	4085	4085	4085	0
214	20230921	165900	146055965	4085	4085	4085	4085	0
215	20230921	165800	146055965	4085	4085	4085	4085	0
216	20230921	165700	146055965	4085	4085	4085	4085	0
217	20230921	165600	146055965	4085	4085	4085	4085	0
218	20230921	165500	146055965	4085	4085	4085	4085	0
219	20230921	165400	146055965	4085	4085	4085	4085	0
220	20230921	165300	146055965	4085	4085	4085	4085	0
221	20230921	165200	146055965	4085	4085	4085	4085	0
222	20230921	165100	146055965	4085	4085	4085	4085	0
223	20230921	165000	146055965	4085	4085	4085	4085	0
224	20230921	164900	146055965	4085	4085	4085	4085	0
225	20230921	164800	146055965	4085	4085	4085	4085	0
226	20230921	164700	146055965	4085	4085	4085	4085	0
227	20230921	164600	146055965	4085	4085	4085	4085	0
228	20230921	164500	146055965	4085	4085	4085	4085	0
229	20230921	164400	146055965	4085	4085	4085	4085	0
230	20230921	164300	146055965	4085	4085	4085	4085	0
231	20230921	164200	146055965	4085	4085	4085	4085	0
232	20230921	164100	146055965	4085	4085	4085	4085	0
233	20230921	164000	146055965	4085	4085	4085	4085	0
234	20230921	163900	146055965	4085	4085	4085	4085	0
235	20230921	163800	146055965	4085	4085	4085	4085	0
236	20230921	163700	146055965	4085	4085	4085	4085	0
237	20230921	163600	146055965	4085	4085	4085	4085	0
238	20230921	163500	146055965	4085	4085	4085	4085	0
239	20230921	163400	146055965	4085	4085	4085	4085	0
240	20230921	163300	146055965	4085	4085	4085	4085	0
241	20230921	163200	146055965	4085	4085	4085	4085	0
242	20230921	163100	146055965	4085	4085	4085	4085	1094
243	20230921	163000	146055965	4085	4085	4085	4085	0
244	20230921	162900	146055965	4085	4085	4085	4085	0
245	20230921	162800	146055965	4085	4085	4085	4085	0
246	20230921	162700	146055965	4085	4085	4085	4085	0
247	20230921	162600	146055965	4085	4085	4085	4085	0
248	20230921	162500	146055965	4085	4085	4085	4085	0
249	20230921	162400	146055965	4085	4085	4085	4085	0
250	20230921	162300	146055965	4085	4085	4085	4085	0
251	20230921	162200	146055965	4085	4085	4085	4085	0
252	20230921	162100	146055965	4085	4085	4085	4085	0
253	20230921	162000	146055965	4085	4085	4085	4085	0
254	20230921	161900	146055965	4085	4085	4085	4085	0
255	20230921	161800	146055965	4085	4085	4085	4085	0
256	20230921	161700	146055965	4085	4085	4085	4085	0
257	20230921	161600	146055965	4085	4085	4085	4085	0
258	20230921	161500	146055965	4085	4085	4085	4085	0
259	20230921	161400	146055965	4085	4085	4085	4085	0
260	20230921	161300	146055965	4085	4085	4085	4085	0
261	20230921	161200	146055965	4085	4085	4085	4085	0
262	20230921	161100	146055965	4085	4085	4085	4085	0
263	20230921	161000	146055965	4085	4085	4085	4085	0
264	20230921	160900	146055965	4085	4085	4085	4085	0
265	20230921	160800	146055965	4085	4085	4085	4085	0
266	20230921	160700	146055965	4085	4085	4085	4085	0
267	20230921	160600	146055965	4085	4085	4085	4085	0
268	20230921	160500	146055965	4085	4085	4085	4085	0
269	20230921	160400	146055965	4085	4085	4085	4085	0
270	20230921	160300	146055965	4085	4085	4085	4085	0
271	20230921	160200	146055965	4085	4085	4085	4085	0
272	20230921	160100	146055965	4085	4085	4085	4085	1094
273	20230921	160000	146055965	4085	4085	4085	4085	0
274	20230921	155900	146055965	4085	4085	4085	4085	0
275	20230921	155800	146055965	4085	4085	4085	4085	0
276	20230921	155700	146055965	4085	4085	4085	4085	0
277	20230921	155600	146055965	4085	4085	4085	4085	0
278	20230921	155500	146055965	4085	4085	4085	4085	0
279	20230921	155400	146055965	4085	4085	4085	4085	0
280	20230921	155300	146055965	4085	4085	4085	4085	0
281	20230921	155200	146055965	4085	4085	4085	4085	0
282	20230921	155100	146055965	4085	4085	4085	4085	0
283	20230921	155000	146055965	4085	4085	4085	4085	0
284	20230921	154900	146055965	4085	4085	4085	4085	0
285	20230921	154800	146055965	4085	4085	4085	4085	0
286	20230921	154700	146055965	4085	4085	4085	4085	0
287	20230921	154600	146055965	4085	4085	4085	4085	0
288	20230921	154500	146055965	4085	4085	4085	4085	0
289	20230921	154400	146055965	4085	4085	4085	4085	0
290	20230921	154300	146055965	4085	4085	4085	4085	0
291	20230921	154200	146055965	4085	4085	4085	4085	0
292	20230921	154100	146055965	4085	4085	4085	4085	0
293	20230921	154000	146055965	4085	4085	4085	4085	0
294	20230921	153900	146055965	4085	4085	4085	4085	0
295	20230921	153800	146055965	4085	4085	4085	4085	0
296	20230921	153700	146055965	4085	4085	4085	4085	0
297	20230921	153600	146055965	4085	4085	4085	4085	0
298	20230921	153500	146055965	4085	4085	4085	4085	0
299	20230921	153400	146055965	4085	4085	4085	4085	0
300	20230921	153300	146055965	4085	4085	4085	4085	0
301	20230921	153200	146055965	4085	4085	4085	4085	0
302	20230921	153100	146055965	4085	4085	4085	4085	1094
303	20230921	153000	146055965	4085	4085	4085	4085	1094
304	20230921	152900	141586975	4090	4090	4090	4090	0
305	20230921	152800	141586975	4090	4090	4090	4090	0
306	20230921	152700	141586975	4090	4090	4090	4090	0
307	20230921	152600	141586975	4090	4090	4090	4090	0
308	20230921	152500	141586975	4090	4090	4090	4090	0
309	20230921	152400	141586975	4090	4090	4090	4090	0
310	20230921	152300	141586975	4090	4090	4090	4090	0
311	20230921	152200	141586975	4090	4090	4090	4090	0
312	20230921	152100	141586975	4090	4090	4090	4090	0
313	20230921	152000	141586975	4090	4090	4090	4090	0
314	20230921	151900	141586975	4090	4090	4090	4090	0
315	20230921	151800	141586975	4090	4090	4090	4090	0
316	20230921	151700	141586975	4090	4080	4090	4080	1478
317	20230921	151600	135549230	4085	4085	4085	4085	0
318	20230921	151500	135549230	4085	4085	4085	4085	0
319	20230921	151400	135549230	4085	4085	4085	4085	0
320	20230921	151300	135549230	4085	4085	4085	4085	2
321	20230921	151200	135541060	4070	4065	4070	4065	386
322	20230921	151100	133971870	4065	4065	4065	4065	1
323	20230921	151000	133967805	4065	4065	4065	4065	0
324	20230921	150900	133967805	4065	4065	4065	4065	0
325	20230921	150800	133967805	4065	4065	4065	4065	0
326	20230921	150700	133967805	4065	4065	4065	4065	0
327	20230921	150600	133967805	4065	4070	4070	4065	60
328	20230921	150500	133723630	4070	4080	4080	4070	130
329	20230921	150400	133194330	4080	4080	4080	4080	123
330	20230921	150300	132692490	4080	4080	4080	4080	0
331	20230921	150200	132692490	4080	4080	4080	4080	0
332	20230921	150100	132692490	4080	4080	4080	4080	1
333	20230921	150000	132688410	4070	4070	4070	4065	257
334	20230921	145900	131642435	4070	4065	4070	4065	200
335	20230921	145800	130829385	4080	4080	4080	4080	81
336	20230921	145700	130498905	4080	4080	4080	4080	0
337	20230921	145600	130498905	4080	4070	4080	4070	11
338	20230921	145500	130454040	4065	4065	4065	4065	1
339	20230921	145400	130449975	4065	4065	4065	4065	1
340	20230921	145300	130445910	4065	4065	4065	4065	0
341	20230921	145200	130445910	4065	4065	4065	4065	45
342	20230921	145100	130262985	4060	4060	4060	4060	0
343	20230921	145000	130262985	4060	4060	4060	4060	0
344	20230921	144900	130262985	4060	4060	4060	4060	25
345	20230921	144800	130161485	4055	4055	4055	4055	0
346	20230921	144700	130161485	4055	4055	4055	4055	0
347	20230921	144600	130161485	4055	4055	4055	4055	0
348	20230921	144500	130161485	4055	4055	4055	4055	2
349	20230921	144400	130153375	4055	4055	4055	4055	0
350	20230921	144300	130153375	4055	4055	4055	4055	0
351	20230921	144200	130153375	4055	4055	4055	4055	0
352	20230921	144100	130153375	4055	4055	4055	4055	0
353	20230921	144000	130153375	4055	4055	4055	4055	0
354	20230921	143900	130153375	4055	4055	4055	4055	0
355	20230921	143800	130153375	4055	4055	4055	4055	0
356	20230921	143700	130153375	4055	4055	4055	4055	0
357	20230921	143600	130153375	4055	4055	4055	4055	12
358	20230921	143500	130104715	4055	4055	4055	4055	0
359	20230921	143400	130104715	4055	4055	4055	4055	0
360	20230921	143300	130104715	4055	4055	4055	4055	0
361	20230921	143200	130104715	4055	4055	4055	4055	5
362	20230921	143100	130084440	4055	4055	4055	4055	0
363	20230921	143000	130084440	4055	4055	4055	4055	158
364	20230921	142900	129443750	4055	4055	4055	4055	3
365	20230921	142800	129431585	4055	4065	4065	4055	84
366	20230921	142700	129090145	4060	4060	4060	4060	0
367	20230921	142600	129090145	4060	4060	4060	4060	0
368	20230921	142500	129090145	4060	4060	4060	4060	0
369	20230921	142400	129090145	4060	4060	4060	4060	0
370	20230921	142300	129090145	4060	4060	4060	4060	0
371	20230921	142200	129090145	4060	4060	4060	4060	82
372	20230921	142100	128757225	4065	4075	4075	4060	38
373	20230921	142000	128602815	4070	4065	4070	4065	514
374	20230921	141900	126511430	4070	4070	4070	4070	65
375	20230921	141800	126246880	4080	4080	4080	4080	0
376	20230921	141700	126246880	4080	4080	4080	4080	0
377	20230921	141600	126246880	4080	4080	4080	4080	0
378	20230921	141500	126246880	4080	4080	4080	4080	0
379	20230921	141400	126246880	4080	4055	4080	4055	11
380	20230921	141300	126202225	4060	4060	4060	4060	0
381	20230921	141200	126202225	4060	4060	4060	4050	248
382	20230921	141100	125197335	4065	4065	4065	4065	50
383	20230921	141000	124994085	4065	4065	4065	4065	0
384	20230921	140900	124994085	4065	4065	4065	4065	0
385	20230921	140800	124994085	4065	4060	4065	4050	12
386	20230921	140700	124945375	4055	4055	4055	4055	0
387	20230921	140600	124945375	4055	4055	4055	4055	55
388	20230921	140500	124722350	4060	4060	4060	4060	50
389	20230921	140400	124519350	4060	4060	4060	4060	0
390	20230921	140300	124519350	4060	4060	4060	4060	1
391	20230921	140200	124515290	4070	4070	4070	4070	0
392	20230921	140100	124515290	4070	4070	4070	4070	0
393	20230921	140000	124515290	4070	4070	4070	4070	0
394	20230921	135900	124515290	4070	4070	4070	4070	0
395	20230921	135800	124515290	4070	4050	4075	4050	288
396	20230921	135700	123346820	4050	4055	4055	4050	29
397	20230921	135600	123229230	4055	4055	4055	4055	0
398	20230921	135500	123229230	4055	4055	4055	4055	0
399	20230921	135400	123229230	4055	4055	4055	4055	0
400	20230921	135300	123229230	4055	4055	4055	4055	2
401	20230921	135200	123221120	4065	4065	4065	4065	25
402	20230921	135100	123119495	4070	4070	4070	4070	0
403	20230921	135000	123119495	4070	4070	4070	4070	0
404	20230921	134900	123119495	4070	4070	4070	4070	0
405	20230921	134800	123119495	4070	4070	4070	4070	0
406	20230921	134700	123119495	4070	4070	4070	4070	0
407	20230921	134600	123119495	4070	4070	4070	4070	500
408	20230921	134500	121084495	4075	4075	4075	4075	0
409	20230921	134400	121084495	4075	4075	4075	4075	0
410	20230921	134300	121084495	4075	4075	4075	4075	0
411	20230921	134200	121084495	4075	4075	4075	4075	2
412	20230921	134100	121076345	4060	4060	4060	4060	1
413	20230921	134000	121072285	4060	4065	4065	4060	6
414	20230921	133900	121047900	4065	4065	4065	4065	25
415	20230921	133800	120946275	4065	4065	4065	4065	0
416	20230921	133700	120946275	4065	4065	4065	4065	0
417	20230921	133600	120946275	4065	4070	4070	4065	2
418	20230921	133500	120938140	4045	4045	4045	4045	0
419	20230921	133400	120938140	4045	4045	4045	4045	0
420	20230921	133300	120938140	4045	4045	4045	4045	0
421	20230921	133200	120938140	4045	4045	4045	4045	0
422	20230921	133100	120938140	4045	4045	4045	4045	300
423	20230921	133000	119724640	4040	4040	4040	4040	0
424	20230921	132900	119724640	4040	4040	4040	4040	0
425	20230921	132800	119724640	4040	4070	4070	4040	251
426	20230921	132700	118710455	4070	4045	4070	4045	6
427	20230921	132600	118686110	4035	4035	4035	4035	0
428	20230921	132500	118686110	4035	4035	4035	4035	0
429	20230921	132400	118686110	4035	4035	4035	4035	0
430	20230921	132300	118686110	4035	4035	4035	4035	0
431	20230921	132200	118686110	4035	4035	4035	4035	0
432	20230921	132100	118686110	4035	4015	4040	4015	198
433	20230921	132000	117887565	4015	4010	4015	4010	658
434	20230921	131900	115246245	4010	4010	4010	4010	0
435	20230921	131800	115246245	4010	4010	4010	4010	0
436	20230921	131700	115246245	4010	4010	4010	4010	0
437	20230921	131600	115246245	4010	4010	4010	4010	0
438	20230921	131500	115246245	4010	4010	4010	4010	1
439	20230921	131400	115242235	4010	4010	4010	4010	0
440	20230921	131300	115242235	4010	4005	4010	4000	3540
441	20230921	131200	101071150	4020	4020	4020	4020	503
442	20230921	131100	99049090	4005	4015	4015	4005	51
443	20230921	131000	98844545	4000	4035	4035	4000	6000
444	20230921	130900	74746135	4035	4035	4035	4035	0
445	20230921	130800	74746135	4035	4035	4035	4035	0
446	20230921	130700	74746135	4035	4040	4040	4035	987
447	20230921	130600	70761210	4045	4045	4045	4045	5
448	20230921	130500	70740985	4045	4045	4045	4045	0
449	20230921	130400	70740985	4045	4045	4045	4045	2
450	20230921	130300	70732895	4045	4045	4045	4045	124
451	20230921	130200	70231315	4045	4045	4045	4045	0
452	20230921	130100	70231315	4045	4045	4045	4045	0
453	20230921	130000	70231315	4045	4060	4060	4045	2040
454	20230921	125900	61958645	4060	4060	4060	4060	6
455	20230921	125800	61934285	4060	4060	4060	4060	0
456	20230921	125700	61934285	4060	4060	4060	4060	0
457	20230921	125600	61934285	4060	4060	4060	4060	0
458	20230921	125500	61934285	4060	4060	4060	4060	200
459	20230921	125400	61122285	4060	4060	4060	4060	0
460	20230921	125300	61122285	4060	4060	4060	4060	0
461	20230921	125200	61122285	4060	4065	4065	4060	47
462	20230921	125100	60931360	4065	4065	4065	4065	0
463	20230921	125000	60931360	4065	4065	4065	4065	306
464	20230921	124900	59687470	4080	4080	4080	4080	0
465	20230921	124800	59687470	4080	4080	4080	4080	0
466	20230921	124700	59687470	4080	4080	4080	4080	0
467	20230921	124600	59687470	4080	4080	4080	4080	2
468	20230921	124500	59679310	4095	4095	4095	4095	0
469	20230921	124400	59679310	4095	4095	4095	4095	0
470	20230921	124300	59679310	4095	4095	4095	4095	0
471	20230921	124200	59679310	4095	4095	4095	4095	0
472	20230921	124100	59679310	4095	4095	4095	4095	0
473	20230921	124000	59679310	4095	4095	4095	4095	0
474	20230921	123900	59679310	4095	4095	4095	4095	0
475	20230921	123800	59679310	4095	4095	4095	4095	0
476	20230921	123700	59679310	4095	4095	4095	4095	0
477	20230921	123600	59679310	4095	4095	4095	4095	0
478	20230921	123500	59679310	4095	4095	4095	4095	0
479	20230921	123400	59679310	4095	4095	4095	4095	0
480	20230921	123300	59679310	4095	4095	4095	4095	0
481	20230921	123200	59679310	4095	4095	4095	4095	0
482	20230921	123100	59679310	4095	4095	4095	4095	0
483	20230921	123000	59679310	4095	4095	4095	4095	0
484	20230921	122900	59679310	4095	4095	4095	4095	0
485	20230921	122800	59679310	4095	4095	4095	4095	0
486	20230921	122700	59679310	4095	4070	4095	4065	601
487	20230921	122600	57236175	4070	4070	4070	4070	2
488	20230921	122500	57228035	4070	4075	4075	4070	65
489	20230921	122400	56963295	4080	4080	4080	4080	0
490	20230921	122300	56963295	4080	4085	4085	4080	154
491	20230921	122200	56334340	4090	4090	4090	4090	0
492	20230921	122100	56334340	4090	4090	4090	4090	0
493	20230921	122000	56334340	4090	4090	4090	4090	473
494	20230921	121900	54399770	4090	4090	4090	4090	148
495	20230921	121800	53794450	4090	4090	4090	4090	0
496	20230921	121700	53794450	4090	4090	4090	4090	0
497	20230921	121600	53794450	4090	4090	4090	4090	0
498	20230921	121500	53794450	4090	4090	4090	4090	0
499	20230921	121400	53794450	4090	4090	4090	4090	37
500	20230921	121300	53643120	4090	4090	4090	4090	4
501	20230921	121200	53626760	4095	4100	4100	4095	445
502	20230921	121100	51802450	4100	4100	4100	4100	0
503	20230921	121000	51802450	4100	4100	4100	4100	0
504	20230921	120900	51802450	4100	4100	4100	4100	0
505	20230921	120800	51802450	4100	4100	4100	4100	150
506	20230921	120700	51187450	4105	4105	4105	4105	100
507	20230921	120600	50776950	4105	4105	4105	4105	0
508	20230921	120500	50776950	4105	4105	4105	4105	0
509	20230921	120400	50776950	4105	4105	4105	4105	20
510	20230921	120300	50694850	4105	4105	4105	4105	0
511	20230921	120200	50694850	4105	4105	4105	4105	0
512	20230921	120100	50694850	4105	4105	4105	4105	0
513	20230921	120000	50694850	4105	4105	4105	4105	0
514	20230921	115900	50694850	4105	4105	4105	4105	0
515	20230921	115800	50694850	4105	4105	4105	4105	87
516	20230921	115700	50337715	4110	4115	4115	4110	64
517	20230921	115600	50074665	4115	4115	4115	4115	4
518	20230921	115500	50058205	4115	4115	4115	4115	0
519	20230921	115400	50058205	4115	4115	4115	4115	33
520	20230921	115300	49922410	4115	4115	4115	4115	0
521	20230921	115200	49922410	4115	4115	4115	4115	0
522	20230921	115100	49922410	4115	4115	4115	4115	0
523	20230921	115000	49922410	4115	4115	4115	4115	0
524	20230921	114900	49922410	4115	4130	4130	4115	827
525	20230921	114800	46510890	4130	4130	4130	4130	0
526	20230921	114700	46510890	4130	4130	4130	4130	0
527	20230921	114600	46510890	4130	4130	4130	4130	0
528	20230921	114500	46510890	4130	4130	4130	4130	0
529	20230921	114400	46510890	4130	4130	4130	4130	0
530	20230921	114300	46510890	4130	4130	4130	4130	0
531	20230921	114200	46510890	4130	4130	4130	4130	0
532	20230921	114100	46510890	4130	4130	4130	4130	0
533	20230921	114000	46510890	4130	4130	4130	4130	0
534	20230921	113900	46510890	4130	4130	4130	4130	3
535	20230921	113800	46498500	4130	4130	4130	4130	0
536	20230921	113700	46498500	4130	4135	4135	4130	105
537	20230921	113600	46064335	4130	4130	4130	4130	0
538	20230921	113500	46064335	4130	4130	4130	4130	0
539	20230921	113400	46064335	4130	4130	4130	4130	5
540	20230921	113300	46043685	4135	4135	4135	4135	0
541	20230921	113200	46043685	4135	4135	4135	4135	0
542	20230921	113100	46043685	4135	4135	4135	4135	0
543	20230921	113000	46043685	4135	4135	4135	4135	13
544	20230921	112900	45989930	4140	4140	4140	4140	0
545	20230921	112800	45989930	4140	4140	4140	4140	3
546	20230921	112700	45977510	4140	4140	4140	4140	5
547	20230921	112600	45956810	4140	4140	4140	4140	5
548	20230921	112500	45936110	4145	4145	4145	4145	260
549	20230921	112400	44858410	4155	4155	4155	4155	0
550	20230921	112300	44858410	4155	4155	4155	4155	0
551	20230921	112200	44858410	4155	4155	4155	4155	0
552	20230921	112100	44858410	4155	4155	4155	4155	0
553	20230921	112000	44858410	4155	4155	4155	4155	10
554	20230921	111900	44816860	4145	4145	4145	4145	0
555	20230921	111800	44816860	4145	4145	4145	4145	0
556	20230921	111700	44816860	4145	4145	4145	4145	0
557	20230921	111600	44816860	4145	4145	4145	4145	0
558	20230921	111500	44816860	4145	4145	4145	4145	0
559	20230921	111400	44816860	4145	4145	4145	4145	0
560	20230921	111300	44816860	4145	4145	4145	4145	0
561	20230921	111200	44816860	4145	4145	4145	4145	0
562	20230921	111100	44816860	4145	4145	4145	4145	0
563	20230921	111000	44816860	4145	4145	4145	4145	0
564	20230921	110900	44816860	4145	4145	4145	4145	5
565	20230921	110800	44796135	4150	4150	4150	4150	0
566	20230921	110700	44796135	4150	4150	4150	4150	0
567	20230921	110600	44796135	4150	4150	4150	4150	0
568	20230921	110500	44796135	4150	4150	4150	4150	0
569	20230921	110400	44796135	4150	4150	4150	4150	0
570	20230921	110300	44796135	4150	4155	4155	4150	3
571	20230921	110200	44783680	4155	4155	4155	4155	0
572	20230921	110100	44783680	4155	4155	4155	4155	0
573	20230921	110000	44783680	4155	4155	4155	4155	0
574	20230921	105900	44783680	4155	4155	4155	4155	1
575	20230921	105800	44779525	4160	4160	4160	4160	2
576	20230921	105700	44771205	4165	4130	4190	4125	1328
577	20230921	105600	39236960	4130	4130	4130	4130	0
578	20230921	105500	39236960	4130	4130	4130	4130	0
579	20230921	105400	39236960	4130	4130	4130	4130	0
580	20230921	105300	39236960	4130	4130	4130	4130	0
581	20230921	105200	39236960	4130	4130	4130	4130	0
582	20230921	105100	39236960	4130	4130	4130	4130	0
583	20230921	105000	39236960	4130	4130	4130	4130	0
584	20230921	104900	39236960	4130	4130	4130	4130	0
585	20230921	104800	39236960	4130	4130	4130	4130	0
586	20230921	104700	39236960	4130	4130	4130	4130	0
587	20230921	104600	39236960	4130	4130	4130	4130	0
588	20230921	104500	39236960	4130	4130	4130	4130	0
589	20230921	104400	39236960	4130	4130	4130	4130	50
590	20230921	104300	39030460	4130	4130	4130	4130	0
591	20230921	104200	39030460	4130	4130	4130	4130	0
592	20230921	104100	39030460	4130	4130	4130	4130	0
593	20230921	104000	39030460	4130	4130	4130	4130	30
594	20230921	103900	38906560	4125	4125	4125	4125	0
595	20230921	103800	38906560	4125	4125	4125	4125	0
596	20230921	103700	38906560	4125	4125	4125	4125	18
597	20230921	103600	38832310	4125	4125	4125	4125	0
598	20230921	103500	38832310	4125	4125	4125	4125	0
599	20230921	103400	38832310	4125	4125	4125	4125	0
600	20230921	103300	38832310	4125	4125	4125	4125	0
601	20230921	103200	38832310	4125	4125	4125	4125	0
602	20230921	103100	38832310	4125	4125	4125	4125	150
603	20230921	103000	38213560	4130	4130	4130	4130	10
604	20230921	102900	38172260	4130	4130	4130	4130	245
605	20230921	102800	37160410	4135	4135	4135	4135	194
606	20230921	102700	36358220	4135	4135	4135	4135	100
607	20230921	102600	35944720	4140	4140	4140	4140	715
608	20230921	102500	32984620	4140	4140	4140	4140	0
609	20230921	102400	32984620	4140	4140	4140	4140	0
610	20230921	102300	32984620	4140	4140	4140	4140	0
611	20230921	102200	32984620	4140	4140	4140	4140	0
612	20230921	102100	32984620	4140	4140	4140	4140	30
613	20230921	102000	32860420	4140	4145	4145	4140	520
614	20230921	101900	30706605	4145	4145	4145	4145	0
615	20230921	101800	30706605	4145	4145	4145	4145	300
616	20230921	101700	29463105	4150	4150	4150	4150	228
617	20230921	101600	28516905	4155	4155	4155	4155	0
618	20230921	101500	28516905	4155	4155	4155	4155	0
619	20230921	101400	28516905	4155	4155	4155	4155	0
620	20230921	101300	28516905	4155	4155	4155	4155	0
621	20230921	101200	28516905	4155	4155	4155	4155	100
622	20230921	101100	28101405	4150	4150	4150	4150	0
623	20230921	101000	28101405	4150	4150	4150	4150	103
624	20230921	100900	27673955	4150	4150	4150	4150	0
625	20230921	100800	27673955	4150	4150	4150	4150	0
626	20230921	100700	27673955	4150	4150	4150	4150	0
627	20230921	100600	27673955	4150	4150	4150	4150	199
628	20230921	100500	26848105	4155	4155	4155	4155	0
629	20230921	100400	26848105	4155	4155	4155	4155	0
630	20230921	100300	26848105	4155	4155	4155	4155	1
631	20230921	100200	26843950	4155	4155	4155	4155	1
632	20230921	100100	26839795	4155	4155	4155	4155	0
633	20230921	100000	26839795	4155	4155	4155	4155	0
634	20230921	095900	26839795	4155	4155	4155	4155	0
635	20230921	095800	26839795	4155	4155	4155	4155	226
636	20230921	095700	25900765	4160	4160	4160	4160	34
637	20230921	095600	25759325	4155	4155	4155	4155	0
638	20230921	095500	25759325	4155	4155	4155	4155	0
639	20230921	095400	25759325	4155	4155	4155	4155	0
640	20230921	095300	25759325	4155	4160	4160	4155	100
641	20230921	095200	25343755	4150	4150	4150	4150	2
642	20230921	095100	25335455	4155	4155	4155	4155	0
643	20230921	095000	25335455	4155	4155	4155	4155	0
644	20230921	094900	25335455	4155	4155	4155	4155	1
645	20230921	094800	25331300	4150	4150	4150	4150	7
646	20230921	094700	25302250	4150	4190	4190	4150	244
647	20230921	094600	24280130	4190	4190	4190	4190	0
648	20230921	094500	24280130	4190	4135	4190	4135	24
649	20230921	094400	24180130	4115	4115	4115	4115	35
650	20230921	094300	24036105	4120	4135	4135	4120	160
651	20230921	094200	23375335	4140	4140	4140	4140	57
652	20230921	094100	23139355	4145	4145	4145	4145	2
653	20230921	094000	23131065	4175	4175	4175	4175	0
654	20230921	093900	23131065	4175	4175	4175	4175	2
655	20230921	093800	23122715	4140	4140	4140	4140	20
656	20230921	093700	23039915	4145	4160	4160	4145	852
657	20230921	093600	19504180	4160	4175	4175	4160	200
658	20230921	093500	18672120	4175	4175	4175	4175	100
659	20230921	093400	18254620	4175	4175	4175	4175	0
660	20230921	093300	18254620	4175	4175	4175	4175	0
661	20230921	093200	18254620	4175	4175	4175	4175	0
662	20230921	093100	18254620	4175	4175	4175	4175	2
663	20230921	093000	18246270	4175	4175	4175	4175	69
664	20230921	092900	17958195	4175	4175	4175	4175	1
665	20230921	092800	17954020	4160	4160	4160	4160	2
666	20230921	092700	17945700	4160	4160	4160	4160	0
667	20230921	092600	17945700	4160	4160	4160	4160	0
668	20230921	092500	17945700	4160	4160	4160	4160	0
669	20230921	092400	17945700	4160	4160	4160	4160	0
670	20230921	092300	17945700	4160	4160	4160	4160	1
671	20230921	092200	17941540	4160	4160	4160	4160	0
672	20230921	092100	17941540	4160	4165	4165	4160	415
673	20230921	092000	16214540	4165	4180	4180	4165	698
674	20230921	091900	13307355	4190	4190	4190	4190	0
675	20230921	091800	13307355	4190	4190	4190	4190	0
676	20230921	091700	13307355	4190	4190	4190	4190	1
677	20230921	091600	13303165	4185	4185	4185	4185	0
678	20230921	091500	13303165	4185	4170	4185	4165	552
679	20230921	091400	10995575	4165	4165	4165	4165	2
680	20230921	091300	10987245	4160	4160	4160	4160	0
681	20230921	091200	10987245	4160	4160	4160	4160	278
682	20230921	091100	9830765	4155	4155	4155	4155	0
683	20230921	091000	9830765	4155	4155	4155	4155	0
684	20230921	090900	9830765	4155	4160	4160	4155	150
685	20230921	090800	9206885	4160	4130	4160	4130	413
686	20230921	090700	7495335	4145	4145	4145	4100	484
687	20230921	090600	5506900	4170	4120	4170	4120	24
688	20230921	090500	5407385	4080	4135	4135	4045	1173
689	20230921	090400	575160	4130	4130	4130	4130	0
690	20230921	090300	575160	4130	4130	4130	4130	24
691	20230921	090200	476040	4135	4135	4135	4135	0
692	20230921	090100	476040	4135	4140	4140	4135	72
693	20230921	090000	178020	4140	4140	4140	4140	43