KissMeData/067990/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	194300	249508320	5060	5060	5060	5060	1548
3	20230922	194200	249508320	5060	5060	5060	5060	0
4	20230922	194100	249508320	5060	5060	5060	5060	0
5	20230922	194000	249508320	5060	5060	5060	5060	0
6	20230922	193900	249508320	5060	5060	5060	5060	0
7	20230922	193800	249508320	5060	5060	5060	5060	0
8	20230922	193700	249508320	5060	5060	5060	5060	0
9	20230922	193600	249508320	5060	5060	5060	5060	0
10	20230922	193500	249508320	5060	5060	5060	5060	0
11	20230922	193400	249508320	5060	5060	5060	5060	0
12	20230922	193300	249508320	5060	5060	5060	5060	0
13	20230922	193200	249508320	5060	5060	5060	5060	0
14	20230922	193100	249508320	5060	5060	5060	5060	0
15	20230922	193000	249508320	5060	5060	5060	5060	0
16	20230922	192900	249508320	5060	5060	5060	5060	0
17	20230922	192800	249508320	5060	5060	5060	5060	0
18	20230922	192700	249508320	5060	5060	5060	5060	0
19	20230922	192600	249508320	5060	5060	5060	5060	0
20	20230922	192500	249508320	5060	5060	5060	5060	0
21	20230922	192400	249508320	5060	5060	5060	5060	0
22	20230922	192300	249508320	5060	5060	5060	5060	0
23	20230922	192200	249508320	5060	5060	5060	5060	0
24	20230922	192100	249508320	5060	5060	5060	5060	0
25	20230922	192000	249508320	5060	5060	5060	5060	0
26	20230922	191900	249508320	5060	5060	5060	5060	0
27	20230922	191800	249508320	5060	5060	5060	5060	0
28	20230922	191700	249508320	5060	5060	5060	5060	0
29	20230922	191600	249508320	5060	5060	5060	5060	0
30	20230922	191500	249508320	5060	5060	5060	5060	0
31	20230922	191400	249508320	5060	5060	5060	5060	0
32	20230922	191300	249508320	5060	5060	5060	5060	1548
33	20230922	191200	249508320	5060	5060	5060	5060	0
34	20230922	191100	249508320	5060	5060	5060	5060	0
35	20230922	191000	249508320	5060	5060	5060	5060	0
36	20230922	190900	249508320	5060	5060	5060	5060	0
37	20230922	190800	249508320	5060	5060	5060	5060	0
38	20230922	190700	249508320	5060	5060	5060	5060	0
39	20230922	190600	249508320	5060	5060	5060	5060	0
40	20230922	190500	249508320	5060	5060	5060	5060	0
41	20230922	190400	249508320	5060	5060	5060	5060	0
42	20230922	190300	249508320	5060	5060	5060	5060	0
43	20230922	190200	249508320	5060	5060	5060	5060	0
44	20230922	190100	249508320	5060	5060	5060	5060	0
45	20230922	190000	249508320	5060	5060	5060	5060	0
46	20230922	185900	249508320	5060	5060	5060	5060	0
47	20230922	185800	249508320	5060	5060	5060	5060	0
48	20230922	185700	249508320	5060	5060	5060	5060	0
49	20230922	185600	249508320	5060	5060	5060	5060	0
50	20230922	185500	249508320	5060	5060	5060	5060	0
51	20230922	185400	249508320	5060	5060	5060	5060	0
52	20230922	185300	249508320	5060	5060	5060	5060	0
53	20230922	185200	249508320	5060	5060	5060	5060	0
54	20230922	185100	249508320	5060	5060	5060	5060	0
55	20230922	185000	249508320	5060	5060	5060	5060	0
56	20230922	184900	249508320	5060	5060	5060	5060	0
57	20230922	184800	249508320	5060	5060	5060	5060	0
58	20230922	184700	249508320	5060	5060	5060	5060	0
59	20230922	184600	249508320	5060	5060	5060	5060	0
60	20230922	184500	249508320	5060	5060	5060	5060	0
61	20230922	184400	249508320	5060	5060	5060	5060	0
62	20230922	184300	249508320	5060	5060	5060	5060	1548
63	20230922	184200	249508320	5060	5060	5060	5060	0
64	20230922	184100	249508320	5060	5060	5060	5060	0
65	20230922	184000	249508320	5060	5060	5060	5060	0
66	20230922	183900	249508320	5060	5060	5060	5060	0
67	20230922	183800	249508320	5060	5060	5060	5060	0
68	20230922	183700	249508320	5060	5060	5060	5060	0
69	20230922	183600	249508320	5060	5060	5060	5060	0
70	20230922	183500	249508320	5060	5060	5060	5060	0
71	20230922	183400	249508320	5060	5060	5060	5060	0
72	20230922	183300	249508320	5060	5060	5060	5060	0
73	20230922	183200	249508320	5060	5060	5060	5060	0
74	20230922	183100	249508320	5060	5060	5060	5060	0
75	20230922	183000	249508320	5060	5060	5060	5060	0
76	20230922	182900	249508320	5060	5060	5060	5060	0
77	20230922	182800	249508320	5060	5060	5060	5060	0
78	20230922	182700	249508320	5060	5060	5060	5060	0
79	20230922	182600	249508320	5060	5060	5060	5060	0
80	20230922	182500	249508320	5060	5060	5060	5060	0
81	20230922	182400	249508320	5060	5060	5060	5060	0
82	20230922	182300	249508320	5060	5060	5060	5060	0
83	20230922	182200	249508320	5060	5060	5060	5060	0
84	20230922	182100	249508320	5060	5060	5060	5060	0
85	20230922	182000	249508320	5060	5060	5060	5060	0
86	20230922	181900	249508320	5060	5060	5060	5060	0
87	20230922	181800	249508320	5060	5060	5060	5060	0
88	20230922	181700	249508320	5060	5060	5060	5060	0
89	20230922	181600	249508320	5060	5060	5060	5060	0
90	20230922	181500	249508320	5060	5060	5060	5060	0
91	20230922	181400	249508320	5060	5060	5060	5060	0
92	20230922	181300	249508320	5060	5060	5060	5060	1548
93	20230922	181200	249508320	5060	5060	5060	5060	0
94	20230922	181100	249508320	5060	5060	5060	5060	0
95	20230922	181000	249508320	5060	5060	5060	5060	0
96	20230922	180900	249508320	5060	5060	5060	5060	0
97	20230922	180800	249508320	5060	5060	5060	5060	0
98	20230922	180700	249508320	5060	5060	5060	5060	0
99	20230922	180600	249508320	5060	5060	5060	5060	0
100	20230922	180500	249508320	5060	5060	5060	5060	0
101	20230922	180400	249508320	5060	5060	5060	5060	0
102	20230922	180300	249508320	5060	5060	5060	5060	0
103	20230922	180200	249508320	5060	5060	5060	5060	0
104	20230922	180100	249508320	5060	5060	5060	5060	0
105	20230922	180000	249508320	5060	5060	5060	5060	0
106	20230922	175900	249508320	5060	5060	5060	5060	0
107	20230922	175800	249508320	5060	5060	5060	5060	0
108	20230922	175700	249508320	5060	5060	5060	5060	0
109	20230922	175600	249508320	5060	5060	5060	5060	0
110	20230922	175500	249508320	5060	5060	5060	5060	0
111	20230922	175400	249508320	5060	5060	5060	5060	0
112	20230922	175300	249508320	5060	5060	5060	5060	0
113	20230922	175200	249508320	5060	5060	5060	5060	0
114	20230922	175100	249508320	5060	5060	5060	5060	0
115	20230922	175000	249508320	5060	5060	5060	5060	0
116	20230922	174900	249508320	5060	5060	5060	5060	0
117	20230922	174800	249508320	5060	5060	5060	5060	0
118	20230922	174700	249508320	5060	5060	5060	5060	0
119	20230922	174600	249508320	5060	5060	5060	5060	0
120	20230922	174500	249508320	5060	5060	5060	5060	0
121	20230922	174400	249508320	5060	5060	5060	5060	0
122	20230922	174300	249508320	5060	5060	5060	5060	1548
123	20230922	174200	249508320	5060	5060	5060	5060	0
124	20230922	174100	249508320	5060	5060	5060	5060	0
125	20230922	174000	249508320	5060	5060	5060	5060	0
126	20230922	173900	249508320	5060	5060	5060	5060	0
127	20230922	173800	249508320	5060	5060	5060	5060	0
128	20230922	173700	249508320	5060	5060	5060	5060	0
129	20230922	173600	249508320	5060	5060	5060	5060	0
130	20230922	173500	249508320	5060	5060	5060	5060	0
131	20230922	173400	249508320	5060	5060	5060	5060	0
132	20230922	173300	249508320	5060	5060	5060	5060	0
133	20230922	173200	249508320	5060	5060	5060	5060	0
134	20230922	173100	249508320	5060	5060	5060	5060	0
135	20230922	173000	249508320	5060	5060	5060	5060	0
136	20230922	172900	249508320	5060	5060	5060	5060	0
137	20230922	172800	249508320	5060	5060	5060	5060	0
138	20230922	172700	249508320	5060	5060	5060	5060	0
139	20230922	172600	249508320	5060	5060	5060	5060	0
140	20230922	172500	249508320	5060	5060	5060	5060	0
141	20230922	172400	249508320	5060	5060	5060	5060	0
142	20230922	172300	249508320	5060	5060	5060	5060	0
143	20230922	172200	249508320	5060	5060	5060	5060	0
144	20230922	172100	249508320	5060	5060	5060	5060	0
145	20230922	172000	249508320	5060	5060	5060	5060	0
146	20230922	171900	249508320	5060	5060	5060	5060	0
147	20230922	171800	249508320	5060	5060	5060	5060	0
148	20230922	171700	249508320	5060	5060	5060	5060	0
149	20230922	171600	249508320	5060	5060	5060	5060	0
150	20230922	171500	249508320	5060	5060	5060	5060	0
151	20230922	171400	249508320	5060	5060	5060	5060	0
152	20230922	171300	249508320	5060	5060	5060	5060	1548
153	20230922	171200	249508320	5060	5060	5060	5060	0
154	20230922	171100	249508320	5060	5060	5060	5060	0
155	20230922	171000	249508320	5060	5060	5060	5060	0
156	20230922	170900	249508320	5060	5060	5060	5060	0
157	20230922	170800	249508320	5060	5060	5060	5060	0
158	20230922	170700	249508320	5060	5060	5060	5060	0
159	20230922	170600	249508320	5060	5060	5060	5060	0
160	20230922	170500	249508320	5060	5060	5060	5060	0
161	20230922	170400	249508320	5060	5060	5060	5060	0
162	20230922	170300	249508320	5060	5060	5060	5060	0
163	20230922	170200	249508320	5060	5060	5060	5060	0
164	20230922	170100	249508320	5060	5060	5060	5060	0
165	20230922	170000	249508320	5060	5060	5060	5060	0
166	20230922	165900	249508320	5060	5060	5060	5060	0
167	20230922	165800	249508320	5060	5060	5060	5060	0
168	20230922	165700	249508320	5060	5060	5060	5060	0
169	20230922	165600	249508320	5060	5060	5060	5060	0
170	20230922	165500	249508320	5060	5060	5060	5060	0
171	20230922	165400	249508320	5060	5060	5060	5060	0
172	20230922	165300	249508320	5060	5060	5060	5060	0
173	20230922	165200	249508320	5060	5060	5060	5060	0
174	20230922	165100	249508320	5060	5060	5060	5060	0
175	20230922	165000	249508320	5060	5060	5060	5060	0
176	20230922	164900	249508320	5060	5060	5060	5060	0
177	20230922	164800	249508320	5060	5060	5060	5060	0
178	20230922	164700	249508320	5060	5060	5060	5060	0
179	20230922	164600	249508320	5060	5060	5060	5060	0
180	20230922	164500	249508320	5060	5060	5060	5060	0
181	20230922	164400	249508320	5060	5060	5060	5060	0
182	20230922	164300	249508320	5060	5060	5060	5060	1548
183	20230922	164200	249508320	5060	5060	5060	5060	0
184	20230922	164100	249508320	5060	5060	5060	5060	0
185	20230922	164000	249508320	5060	5060	5060	5060	0
186	20230922	163900	249508320	5060	5060	5060	5060	0
187	20230922	163800	249508320	5060	5060	5060	5060	0
188	20230922	163700	249508320	5060	5060	5060	5060	0
189	20230922	163600	249508320	5060	5060	5060	5060	0
190	20230922	163500	249508320	5060	5060	5060	5060	0
191	20230922	163400	249508320	5060	5060	5060	5060	0
192	20230922	163300	249508320	5060	5060	5060	5060	0
193	20230922	163200	249508320	5060	5060	5060	5060	0
194	20230922	163100	249508320	5060	5060	5060	5060	0
195	20230922	163000	249508320	5060	5060	5060	5060	0
196	20230922	162900	249508320	5060	5060	5060	5060	0
197	20230922	162800	249508320	5060	5060	5060	5060	0
198	20230922	162700	249508320	5060	5060	5060	5060	0
199	20230922	162600	249508320	5060	5060	5060	5060	0
200	20230922	162500	249508320	5060	5060	5060	5060	0
201	20230922	162400	249508320	5060	5060	5060	5060	0
202	20230922	162300	249508320	5060	5060	5060	5060	0
203	20230922	162200	249508320	5060	5060	5060	5060	0
204	20230922	162100	249508320	5060	5060	5060	5060	0
205	20230922	162000	249508320	5060	5060	5060	5060	0
206	20230922	161900	249508320	5060	5060	5060	5060	0
207	20230922	161800	249508320	5060	5060	5060	5060	0
208	20230922	161700	249508320	5060	5060	5060	5060	0
209	20230922	161600	249508320	5060	5060	5060	5060	0
210	20230922	161500	249508320	5060	5060	5060	5060	0
211	20230922	161400	249508320	5060	5060	5060	5060	0
212	20230922	161300	249508320	5060	5060	5060	5060	1548
213	20230922	161200	249508320	5060	5060	5060	5060	0
214	20230922	161100	249508320	5060	5060	5060	5060	0
215	20230922	161000	249508320	5060	5060	5060	5060	0
216	20230922	160900	249508320	5060	5060	5060	5060	0
217	20230922	160800	249508320	5060	5060	5060	5060	0
218	20230922	160700	249508320	5060	5060	5060	5060	0
219	20230922	160600	249508320	5060	5060	5060	5060	0
220	20230922	160500	249508320	5060	5060	5060	5060	0
221	20230922	160400	249508320	5060	5060	5060	5060	0
222	20230922	160300	249508320	5060	5060	5060	5060	0
223	20230922	160200	249508320	5060	5060	5060	5060	0
224	20230922	160100	249508320	5060	5060	5060	5060	0
225	20230922	160000	249508320	5060	5060	5060	5060	0
226	20230922	155900	249508320	5060	5060	5060	5060	0
227	20230922	155800	249508320	5060	5060	5060	5060	0
228	20230922	155700	249508320	5060	5060	5060	5060	0
229	20230922	155600	249508320	5060	5060	5060	5060	0
230	20230922	155500	249508320	5060	5060	5060	5060	0
231	20230922	155400	249508320	5060	5060	5060	5060	0
232	20230922	155300	249508320	5060	5060	5060	5060	0
233	20230922	155200	249508320	5060	5060	5060	5060	0
234	20230922	155100	249508320	5060	5060	5060	5060	0
235	20230922	155000	249508320	5060	5060	5060	5060	0
236	20230922	154900	249508320	5060	5060	5060	5060	0
237	20230922	154800	249508320	5060	5060	5060	5060	0
238	20230922	154700	249508320	5060	5060	5060	5060	0
239	20230922	154600	249508320	5060	5060	5060	5060	0
240	20230922	154500	249508320	5060	5060	5060	5060	0
241	20230922	154400	249508320	5060	5060	5060	5060	0
242	20230922	154300	249508320	5060	5060	5060	5060	1548
243	20230922	154200	249508320	5060	5060	5060	5060	0
244	20230922	154100	249508320	5060	5060	5060	5060	0
245	20230922	154000	249508320	5060	5060	5060	5060	0
246	20230922	153900	249508320	5060	5060	5060	5060	0
247	20230922	153800	249508320	5060	5060	5060	5060	0
248	20230922	153700	249508320	5060	5060	5060	5060	0
249	20230922	153600	249508320	5060	5060	5060	5060	0
250	20230922	153500	249508320	5060	5060	5060	5060	0
251	20230922	153400	249508320	5060	5060	5060	5060	0
252	20230922	153300	249508320	5060	5060	5060	5060	0
253	20230922	153200	249508320	5060	5060	5060	5060	0
254	20230922	153100	249508320	5060	5060	5060	5060	0
255	20230922	153000	249508320	5060	5060	5060	5060	1548
256	20230922	152900	241675440	5070	5070	5070	5070	0
257	20230922	152800	241675440	5070	5070	5070	5070	0
258	20230922	152700	241675440	5070	5070	5070	5070	0
259	20230922	152600	241675440	5070	5070	5070	5070	0
260	20230922	152500	241675440	5070	5070	5070	5070	0
261	20230922	152400	241675440	5070	5070	5070	5070	0
262	20230922	152300	241675440	5070	5070	5070	5070	0
263	20230922	152200	241675440	5070	5070	5070	5070	0
264	20230922	152100	241675440	5070	5070	5070	5070	0
265	20230922	152000	241675440	5070	5070	5070	5070	0
266	20230922	151900	241675440	5070	5060	5070	5060	7
267	20230922	151800	241640000	5070	5070	5070	5070	0
268	20230922	151700	241640000	5070	5070	5070	5070	0
269	20230922	151600	241640000	5070	5040	5070	5040	66
270	20230922	151500	241305560	5070	5070	5070	5070	11
271	20230922	151400	241249790	5070	5070	5070	5070	0
272	20230922	151300	241249790	5070	5070	5070	5070	0
273	20230922	151200	241249790	5070	5060	5070	5060	72
274	20230922	151100	240885450	5060	5060	5060	5060	81
275	20230922	151000	240475590	5050	5050	5050	5050	0
276	20230922	150900	240475590	5050	5050	5050	5050	27
277	20230922	150800	240339240	5060	5060	5060	5060	0
278	20230922	150700	240339240	5060	5060	5060	5060	10
279	20230922	150600	240288640	5050	5050	5050	5050	2
280	20230922	150500	240278540	5050	5050	5050	5050	2
281	20230922	150400	240268440	5050	5060	5060	5050	66
282	20230922	150300	239934500	5050	5050	5050	5050	3
283	20230922	150200	239919350	5060	5060	5060	5060	0
284	20230922	150100	239919350	5060	5050	5060	5050	101
285	20230922	150000	239409280	5050	5050	5050	5050	0
286	20230922	145900	239409280	5050	5050	5050	5050	68
287	20230922	145800	239065880	5050	5050	5050	5050	62
288	20230922	145700	238752780	5050	5050	5050	5050	0
289	20230922	145600	238752780	5050	5050	5050	5050	0
290	20230922	145500	238752780	5050	5050	5050	5050	0
291	20230922	145400	238752780	5050	5050	5050	5050	65
292	20230922	145300	238424530	5040	5040	5040	5040	0
293	20230922	145200	238424530	5040	5040	5040	5040	0
294	20230922	145100	238424530	5040	5040	5040	5040	0
295	20230922	145000	238424530	5040	5040	5040	5040	1
296	20230922	144900	238419490	5040	5040	5040	5040	76
297	20230922	144800	238036450	5040	5040	5040	5040	167
298	20230922	144700	237194770	5040	5040	5040	5040	0
299	20230922	144600	237194770	5040	5040	5040	5040	0
300	20230922	144500	237194770	5040	5040	5040	5040	0
301	20230922	144400	237194770	5040	5040	5040	5040	2
302	20230922	144300	237184690	5040	5040	5040	5040	75
303	20230922	144200	236806690	5040	5040	5040	5040	0
304	20230922	144100	236806690	5040	5040	5040	5040	0
305	20230922	144000	236806690	5040	5040	5040	5040	0
306	20230922	143900	236806690	5040	5040	5040	5040	0
307	20230922	143800	236806690	5040	5040	5040	5040	71
308	20230922	143700	236448850	5050	5050	5050	5050	0
309	20230922	143600	236448850	5050	5050	5050	5050	0
310	20230922	143500	236448850	5050	5050	5050	5050	0
311	20230922	143400	236448850	5050	5050	5050	5050	0
312	20230922	143300	236448850	5050	5050	5050	5050	0
313	20230922	143200	236448850	5050	5050	5050	5050	62
314	20230922	143100	236135750	5050	5050	5050	5050	11
315	20230922	143000	236080200	5050	5050	5050	5050	0
316	20230922	142900	236080200	5050	5050	5050	5050	0
317	20230922	142800	236080200	5050	5050	5050	5050	0
318	20230922	142700	236080200	5050	5050	5050	5050	0
319	20230922	142600	236080200	5050	5050	5050	5050	0
320	20230922	142500	236080200	5050	5050	5050	5050	70
321	20230922	142400	235726700	5050	5050	5050	5050	0
322	20230922	142300	235726700	5050	5050	5050	5050	0
323	20230922	142200	235726700	5050	5050	5050	5050	0
324	20230922	142100	235726700	5050	5050	5050	5050	0
325	20230922	142000	235726700	5050	5050	5050	5050	0
326	20230922	141900	235726700	5050	5050	5050	5050	0
327	20230922	141800	235726700	5050	5050	5050	5050	0
328	20230922	141700	235726700	5050	5040	5050	5040	1002
329	20230922	141600	230676600	5040	5040	5040	5040	0
330	20230922	141500	230676600	5040	5040	5040	5040	0
331	20230922	141400	230676600	5040	5040	5040	5040	0
332	20230922	141300	230676600	5040	5040	5040	5040	0
333	20230922	141200	230676600	5040	5040	5040	5040	0
334	20230922	141100	230676600	5040	5040	5040	5040	0
335	20230922	141000	230676600	5040	5040	5040	5040	0
336	20230922	140900	230676600	5040	5040	5040	5040	0
337	20230922	140800	230676600	5040	5040	5040	5040	91
338	20230922	140700	230217960	5010	5010	5010	5010	0
339	20230922	140600	230217960	5010	5010	5010	5010	0
340	20230922	140500	230217960	5010	5010	5010	5010	0
341	20230922	140400	230217960	5010	5010	5010	5010	0
342	20230922	140300	230217960	5010	5010	5010	5010	0
343	20230922	140200	230217960	5010	5010	5010	5010	30
344	20230922	140100	230067660	5040	5040	5040	5040	0
345	20230922	140000	230067660	5040	5040	5040	5040	0
346	20230922	135900	230067660	5040	5040	5040	5040	0
347	20230922	135800	230067660	5040	5040	5040	5040	0
348	20230922	135700	230067660	5040	5040	5040	5040	94
349	20230922	135600	229593900	5020	5020	5020	5020	0
350	20230922	135500	229593900	5020	5020	5020	5020	0
351	20230922	135400	229593900	5020	5020	5020	5020	0
352	20230922	135300	229593900	5020	5020	5020	5020	0
353	20230922	135200	229593900	5020	5020	5020	5020	20
354	20230922	135100	229493500	5030	5030	5030	5030	0
355	20230922	135000	229493500	5030	5030	5030	5030	0
356	20230922	134900	229493500	5030	5030	5030	5030	0
357	20230922	134800	229493500	5030	5030	5030	5030	0
358	20230922	134700	229493500	5030	5030	5030	5030	0
359	20230922	134600	229493500	5030	5030	5030	5030	0
360	20230922	134500	229493500	5030	5030	5030	5030	1
361	20230922	134400	229488470	5040	5040	5040	5040	0
362	20230922	134300	229488470	5040	5040	5040	5040	99
363	20230922	134200	228989510	5040	5040	5040	5040	0
364	20230922	134100	228989510	5040	5040	5040	5040	0
365	20230922	134000	228989510	5040	5040	5040	5040	0
366	20230922	133900	228989510	5040	5040	5040	5040	0
367	20230922	133800	228989510	5040	5040	5040	5040	58
368	20230922	133700	228697190	5030	5030	5030	5030	0
369	20230922	133600	228697190	5030	5030	5030	5030	0
370	20230922	133500	228697190	5030	5030	5030	5030	30
371	20230922	133400	228546290	5030	5030	5030	5030	0
372	20230922	133300	228546290	5030	5030	5030	5030	0
373	20230922	133200	228546290	5030	5030	5030	5030	0
374	20230922	133100	228546290	5030	5030	5030	5030	0
375	20230922	133000	228546290	5030	5030	5030	5030	0
376	20230922	132900	228546290	5030	5030	5030	5030	0
377	20230922	132800	228546290	5030	5030	5030	5030	0
378	20230922	132700	228546290	5030	5030	5030	5030	1
379	20230922	132600	228541260	5040	5040	5040	5040	0
380	20230922	132500	228541260	5040	5040	5040	5040	0
381	20230922	132400	228541260	5040	5040	5040	5040	0
382	20230922	132300	228541260	5040	5040	5040	5040	0
383	20230922	132200	228541260	5040	5040	5040	5040	0
384	20230922	132100	228541260	5040	5040	5040	5040	0
385	20230922	132000	228541260	5040	5040	5040	5040	0
386	20230922	131900	228541260	5040	5040	5040	5040	0
387	20230922	131800	228541260	5040	5040	5040	5040	0
388	20230922	131700	228541260	5040	5040	5040	5040	0
389	20230922	131600	228541260	5040	5040	5040	5040	0
390	20230922	131500	228541260	5040	5040	5040	5040	0
391	20230922	131400	228541260	5040	5040	5040	5040	0
392	20230922	131300	228541260	5040	5040	5040	5040	0
393	20230922	131200	228541260	5040	5040	5040	5040	0
394	20230922	131100	228541260	5040	5040	5040	5040	0
395	20230922	131000	228541260	5040	5040	5040	5040	0
396	20230922	130900	228541260	5040	5040	5040	5040	0
397	20230922	130800	228541260	5040	5040	5040	5040	0
398	20230922	130700	228541260	5040	5040	5040	5040	11
399	20230922	130600	228485820	5040	5040	5040	5040	0
400	20230922	130500	228485820	5040	5040	5040	5040	0
401	20230922	130400	228485820	5040	5040	5040	5040	68
402	20230922	130300	228143100	5040	5040	5040	5040	0
403	20230922	130200	228143100	5040	5040	5040	5040	0
404	20230922	130100	228143100	5040	5030	5040	5030	202
405	20230922	130000	227127030	5030	5030	5030	5030	99
406	20230922	125900	226629060	5030	5030	5030	5030	0
407	20230922	125800	226629060	5030	5030	5030	5030	0
408	20230922	125700	226629060	5030	5030	5030	5030	1
409	20230922	125600	226624030	5010	5010	5010	5010	0
410	20230922	125500	226624030	5010	5010	5010	5010	0
411	20230922	125400	226624030	5010	5010	5010	5010	0
412	20230922	125300	226624030	5010	5010	5010	5010	60
413	20230922	125200	226323430	5010	5010	5010	5010	0
414	20230922	125100	226323430	5010	5020	5020	5010	150
415	20230922	125000	225571750	5030	5030	5030	5030	20
416	20230922	124900	225471150	5030	5030	5030	5030	1
417	20230922	124800	225466120	5020	5020	5020	5020	70
418	20230922	124700	225114720	5020	5020	5020	5020	0
419	20230922	124600	225114720	5020	5020	5020	5020	0
420	20230922	124500	225114720	5020	5020	5020	5020	1000
421	20230922	124400	220094720	5020	5020	5020	5020	2200
422	20230922	124300	209050720	5020	5020	5020	5020	0
423	20230922	124200	209050720	5020	5020	5020	5020	0
424	20230922	124100	209050720	5020	5020	5020	5020	0
425	20230922	124000	209050720	5020	5020	5020	5020	0
426	20230922	123900	209050720	5020	5020	5020	5020	0
427	20230922	123800	209050720	5020	5020	5020	5020	0
428	20230922	123700	209050720	5020	5020	5020	5020	20
429	20230922	123600	208950320	5020	5020	5020	5020	0
430	20230922	123500	208950320	5020	5020	5020	5020	3540
431	20230922	123400	191179520	5020	5020	5020	5020	0
432	20230922	123300	191179520	5020	5020	5020	5020	8616
433	20230922	123200	147927200	5020	5020	5020	5020	0
434	20230922	123100	147927200	5020	5020	5020	5020	0
435	20230922	123000	147927200	5020	5020	5020	5020	2
436	20230922	122900	147917160	5030	5030	5030	5030	0
437	20230922	122800	147917160	5030	5030	5030	5030	0
438	20230922	122700	147917160	5030	5030	5030	5030	0
439	20230922	122600	147917160	5030	5030	5030	5030	0
440	20230922	122500	147917160	5030	5030	5030	5030	2
441	20230922	122400	147907100	5030	5030	5030	5030	0
442	20230922	122300	147907100	5030	5030	5030	5030	9
443	20230922	122200	147861830	5030	5030	5030	5030	0
444	20230922	122100	147861830	5030	5030	5030	5030	49
445	20230922	122000	147615360	5030	5030	5030	5030	0
446	20230922	121900	147615360	5030	5030	5030	5030	108
447	20230922	121800	147072120	5030	5030	5030	5030	0
448	20230922	121700	147072120	5030	5030	5030	5030	0
449	20230922	121600	147072120	5030	5030	5030	5030	0
450	20230922	121500	147072120	5030	5030	5030	5030	0
451	20230922	121400	147072120	5030	5030	5030	5030	0
452	20230922	121300	147072120	5030	5030	5030	5030	0
453	20230922	121200	147072120	5030	5030	5030	5030	0
454	20230922	121100	147072120	5030	5030	5030	5030	0
455	20230922	121000	147072120	5030	5030	5030	5030	0
456	20230922	120900	147072120	5030	5030	5030	5030	0
457	20230922	120800	147072120	5030	5030	5030	5030	0
458	20230922	120700	147072120	5030	5030	5030	5030	0
459	20230922	120600	147072120	5030	5030	5030	5030	96
460	20230922	120500	146589240	5010	5010	5010	5010	0
461	20230922	120400	146589240	5010	5010	5010	5010	0
462	20230922	120300	146589240	5010	5010	5010	5010	0
463	20230922	120200	146589240	5010	5010	5010	5010	0
464	20230922	120100	146589240	5010	5010	5010	5010	0
465	20230922	120000	146589240	5010	5010	5010	5010	0
466	20230922	115900	146589240	5010	5010	5010	5010	0
467	20230922	115800	146589240	5010	5010	5010	5010	0
468	20230922	115700	146589240	5010	5010	5010	5010	0
469	20230922	115600	146589240	5010	5010	5010	5010	0
470	20230922	115500	146589240	5010	5010	5010	5010	1
471	20230922	115400	146584230	5030	5030	5030	5030	0
472	20230922	115300	146584230	5030	5030	5030	5030	95
473	20230922	115200	146106380	5030	5030	5030	5030	0
474	20230922	115100	146106380	5030	5030	5030	5030	0
475	20230922	115000	146106380	5030	5030	5030	5030	0
476	20230922	114900	146106380	5030	5030	5030	5030	0
477	20230922	114800	146106380	5030	5030	5030	5030	0
478	20230922	114700	146106380	5030	5030	5030	5030	0
479	20230922	114600	146106380	5030	5030	5030	5030	0
480	20230922	114500	146106380	5030	5030	5030	5030	0
481	20230922	114400	146106380	5030	5030	5030	5030	0
482	20230922	114300	146106380	5030	5030	5030	5030	0
483	20230922	114200	146106380	5030	5030	5030	5030	0
484	20230922	114100	146106380	5030	5030	5030	5030	100
485	20230922	114000	145603380	5030	5030	5030	5030	0
486	20230922	113900	145603380	5030	5030	5030	5030	57
487	20230922	113800	145316670	5010	5010	5010	5010	2
488	20230922	113700	145306650	5030	5030	5030	5030	0
489	20230922	113600	145306650	5030	5030	5030	5030	0
490	20230922	113500	145306650	5030	5030	5030	5030	0
491	20230922	113400	145306650	5030	5030	5030	5030	0
492	20230922	113300	145306650	5030	5030	5030	5030	0
493	20230922	113200	145306650	5030	5030	5030	5030	0
494	20230922	113100	145306650	5030	5030	5030	5030	0
495	20230922	113000	145306650	5030	5030	5030	5030	0
496	20230922	112900	145306650	5030	5030	5030	5030	1
497	20230922	112800	145301620	4990	5010	5010	4990	5000
498	20230922	112700	120351085	5030	5030	5030	5030	10
499	20230922	112600	120300785	5030	5030	5030	5030	109
500	20230922	112500	119752515	5010	5020	5030	5010	537
501	20230922	112400	117056895	5020	5020	5020	5020	0
502	20230922	112300	117056895	5020	5020	5020	5020	1
503	20230922	112200	117051875	4990	5000	5000	4990	51
504	20230922	112100	116797365	5020	5020	5020	5020	2
505	20230922	112000	116787325	5020	5020	5020	5020	0
506	20230922	111900	116787325	5020	5020	5020	5020	0
507	20230922	111800	116787325	5020	5020	5020	5020	1
508	20230922	111700	116782305	5020	5020	5020	5020	0
509	20230922	111600	116782305	5020	5020	5020	5020	0
510	20230922	111500	116782305	5020	5000	5020	4995	402
511	20230922	111400	114773770	5020	5020	5020	5020	0
512	20230922	111300	114773770	5020	5020	5020	5020	0
513	20230922	111200	114773770	5020	5020	5020	5020	1
514	20230922	111100	114768750	5010	5010	5010	5010	120
515	20230922	111000	114167550	5020	5020	5020	5020	20
516	20230922	110900	114067150	5020	5020	5020	5020	0
517	20230922	110800	114067150	5020	5020	5020	5020	0
518	20230922	110700	114067150	5020	5020	5020	5020	0
519	20230922	110600	114067150	5020	5020	5020	5020	0
520	20230922	110500	114067150	5020	5020	5020	5020	0
521	20230922	110400	114067150	5020	5020	5020	5020	0
522	20230922	110300	114067150	5020	5020	5020	5020	11
523	20230922	110200	114011930	5010	5010	5010	5010	0
524	20230922	110100	114011930	5010	5010	5010	5010	0
525	20230922	110000	114011930	5010	5010	5010	5010	0
526	20230922	105900	114011930	5010	5010	5010	5010	0
527	20230922	105800	114011930	5010	5010	5010	5010	0
528	20230922	105700	114011930	5010	5010	5010	5010	0
529	20230922	105600	114011930	5010	5010	5010	5010	0
530	20230922	105500	114011930	5010	5010	5010	5010	0
531	20230922	105400	114011930	5010	5010	5010	5010	0
532	20230922	105300	114011930	5010	5010	5010	5010	0
533	20230922	105200	114011930	5010	5010	5010	5010	10
534	20230922	105100	113961830	5020	5020	5020	5020	0
535	20230922	105000	113961830	5020	5020	5020	5020	2
536	20230922	104900	113951790	4995	4995	4995	4995	0
537	20230922	104800	113951790	4995	5020	5020	4995	334
538	20230922	104700	112281910	5000	5000	5000	5000	0
539	20230922	104600	112281910	5000	5000	5000	5000	0
540	20230922	104500	112281910	5000	5000	5000	4995	10341
541	20230922	104400	60628405	5000	5000	5000	5000	407
542	20230922	104300	58593405	4995	4995	4995	4995	5
543	20230922	104200	58568430	5000	5000	5000	5000	0
544	20230922	104100	58568430	5000	5000	5000	5000	68
545	20230922	104000	58228430	4995	4995	4995	4995	5
546	20230922	103900	58203455	5000	5000	5000	5000	0
547	20230922	103800	58203455	5000	5000	5000	5000	0
548	20230922	103700	58203455	5000	5000	5000	5000	0
549	20230922	103600	58203455	5000	5000	5000	5000	2
550	20230922	103500	58193455	4985	4985	4985	4985	0
551	20230922	103400	58193455	4985	4985	4985	4985	0
552	20230922	103300	58193455	4985	4985	4985	4985	0
553	20230922	103200	58193455	4985	4990	4990	4980	313
554	20230922	103100	56634415	4985	4985	4985	4985	9
555	20230922	103000	56589550	5000	5000	5000	5000	528
556	20230922	102900	53949550	5000	5000	5000	5000	8
557	20230922	102800	53909550	5000	4985	5000	4985	30
558	20230922	102700	53759840	4970	4975	4975	4970	500
559	20230922	102600	51273275	4975	4975	4975	4975	0
560	20230922	102500	51273275	4975	4975	4975	4975	0
561	20230922	102400	51273275	4975	4975	4975	4975	0
562	20230922	102300	51273275	4975	4975	4975	4975	1
563	20230922	102200	51268300	4995	4995	4995	4995	0
564	20230922	102100	51268300	4995	4995	4995	4995	99
565	20230922	102000	50773795	4995	4995	4995	4995	0
566	20230922	101900	50773795	4995	4995	4995	4995	59
567	20230922	101800	50479090	4985	4985	4985	4985	2
568	20230922	101700	50469120	4985	4985	4985	4985	11
569	20230922	101600	50414285	4980	4980	4980	4980	0
570	20230922	101500	50414285	4980	4980	4980	4980	433
571	20230922	101400	48257945	4980	4980	4980	4980	101
572	20230922	101300	47754965	4980	4980	4980	4980	0
573	20230922	101200	47754965	4980	4980	4980	4980	0
574	20230922	101100	47754965	4980	4980	4980	4980	2
575	20230922	101000	47745005	4975	4975	4975	4975	0
576	20230922	100900	47745005	4975	4975	4975	4975	0
577	20230922	100800	47745005	4975	4975	4975	4975	0
578	20230922	100700	47745005	4975	4975	4975	4975	50
579	20230922	100600	47496255	4975	4975	4975	4975	424
580	20230922	100500	45386855	4975	4960	4975	4960	377
581	20230922	100400	43513405	4960	4960	4960	4960	33
582	20230922	100300	43349725	4955	4955	4955	4955	0
583	20230922	100200	43349725	4955	4965	4965	4955	1496
584	20230922	100100	35930345	4970	4970	4970	4970	0
585	20230922	100000	35930345	4970	4970	4970	4970	0
586	20230922	095900	35930345	4970	4970	4970	4970	135
587	20230922	095800	35259395	4975	4975	4975	4975	0
588	20230922	095700	35259395	4975	4975	4975	4975	0
589	20230922	095600	35259395	4975	4975	4975	4975	0
590	20230922	095500	35259395	4975	4975	4975	4975	20
591	20230922	095400	35159895	4975	4975	4975	4975	0
592	20230922	095300	35159895	4975	4975	4975	4975	0
593	20230922	095200	35159895	4975	4975	4975	4975	33
594	20230922	095100	34995720	4965	4965	4965	4965	0
595	20230922	095000	34995720	4965	4965	4965	4965	194
596	20230922	094900	34032510	4965	4965	4965	4965	1
597	20230922	094800	34027545	4965	4965	4965	4965	465
598	20230922	094700	31718820	4970	4970	4970	4970	0
599	20230922	094600	31718820	4970	4970	4970	4970	54
600	20230922	094500	31450440	4975	4975	4975	4975	10
601	20230922	094400	31400690	4975	4975	4975	4975	2
602	20230922	094300	31390740	4975	4975	4975	4975	0
603	20230922	094200	31390740	4975	4975	4975	4975	0
604	20230922	094100	31390740	4975	4975	4975	4975	0
605	20230922	094000	31390740	4975	4975	4975	4975	0
606	20230922	093900	31390740	4975	4975	4975	4975	20
607	20230922	093800	31291240	4975	4975	4975	4975	5
608	20230922	093700	31266365	4970	4970	4970	4970	0
609	20230922	093600	31266365	4970	4970	4970	4970	1
610	20230922	093500	31261395	4965	4965	4965	4965	1
611	20230922	093400	31256430	4975	4975	4975	4975	4
612	20230922	093300	31236530	4975	4975	4975	4975	0
613	20230922	093200	31236530	4975	4965	4975	4965	44
614	20230922	093100	31018060	4965	4965	4965	4965	10
615	20230922	093000	30968410	4965	4965	4965	4965	1
616	20230922	092900	30963445	4960	4960	4960	4960	0
617	20230922	092800	30963445	4960	4960	4960	4960	0
618	20230922	092700	30963445	4960	4960	4960	4960	0
619	20230922	092600	30963445	4960	4960	4960	4960	20
620	20230922	092500	30864245	4965	4965	4965	4965	1
621	20230922	092400	30859280	4965	4965	4965	4965	0
622	20230922	092300	30859280	4965	4965	4965	4965	0
623	20230922	092200	30859280	4965	4965	4965	4965	5
624	20230922	092100	30834455	4965	4965	4965	4965	0
625	20230922	092000	30834455	4965	4965	4965	4965	4
626	20230922	091900	30814595	4965	4965	4965	4965	3
627	20230922	091800	30799700	4955	4955	4955	4955	0
628	20230922	091700	30799700	4955	4955	4955	4955	9
629	20230922	091600	30755105	4950	4950	4950	4950	155
630	20230922	091500	29987855	4955	4965	4965	4955	757
631	20230922	091400	26234695	4960	4960	4960	4960	0
632	20230922	091300	26234695	4960	4970	4970	4960	368
633	20230922	091200	24406415	4960	4960	4960	4960	20
634	20230922	091100	24307215	4960	4960	4960	4960	0
635	20230922	091000	24307215	4960	4960	4960	4960	0
636	20230922	090900	24307215	4960	4960	4960	4960	0
637	20230922	090800	24307215	4960	4960	4960	4960	377
638	20230922	090700	22437295	4970	4975	4975	4970	159
639	20230922	090600	21647015	4980	4985	4985	4975	2415
640	20230922	090500	9620795	4985	4985	4985	4985	5
641	20230922	090400	9595870	4985	4985	4985	4985	504
642	20230922	090300	7083430	4985	4985	4985	4985	283
643	20230922	090200	5672675	4985	4985	4985	4985	0
644	20230922	090100	5672675	4985	4990	4990	4985	664
645	20230922	090000	2360570	5030	4975	5030	4975	474