KissMeData/089470/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193800	68662165	4075	4075	4075	4075	1913
3	20230914	193700	68662165	4075	4075	4075	4075	0
4	20230914	193600	68662165	4075	4075	4075	4075	0
5	20230914	193500	68662165	4075	4075	4075	4075	0
6	20230914	193400	68662165	4075	4075	4075	4075	0
7	20230914	193300	68662165	4075	4075	4075	4075	0
8	20230914	193200	68662165	4075	4075	4075	4075	0
9	20230914	193100	68662165	4075	4075	4075	4075	0
10	20230914	193000	68662165	4075	4075	4075	4075	0
11	20230914	192900	68662165	4075	4075	4075	4075	0
12	20230914	192800	68662165	4075	4075	4075	4075	0
13	20230914	192700	68662165	4075	4075	4075	4075	0
14	20230914	192600	68662165	4075	4075	4075	4075	0
15	20230914	192500	68662165	4075	4075	4075	4075	0
16	20230914	192400	68662165	4075	4075	4075	4075	0
17	20230914	192300	68662165	4075	4075	4075	4075	0
18	20230914	192200	68662165	4075	4075	4075	4075	0
19	20230914	192100	68662165	4075	4075	4075	4075	0
20	20230914	192000	68662165	4075	4075	4075	4075	0
21	20230914	191900	68662165	4075	4075	4075	4075	0
22	20230914	191800	68662165	4075	4075	4075	4075	0
23	20230914	191700	68662165	4075	4075	4075	4075	0
24	20230914	191600	68662165	4075	4075	4075	4075	0
25	20230914	191500	68662165	4075	4075	4075	4075	0
26	20230914	191400	68662165	4075	4075	4075	4075	0
27	20230914	191300	68662165	4075	4075	4075	4075	0
28	20230914	191200	68662165	4075	4075	4075	4075	0
29	20230914	191100	68662165	4075	4075	4075	4075	0
30	20230914	191000	68662165	4075	4075	4075	4075	0
31	20230914	190900	68662165	4075	4075	4075	4075	0
32	20230914	190800	68662165	4075	4075	4075	4075	1913
33	20230914	190700	68662165	4075	4075	4075	4075	0
34	20230914	190600	68662165	4075	4075	4075	4075	0
35	20230914	190500	68662165	4075	4075	4075	4075	0
36	20230914	190400	68662165	4075	4075	4075	4075	0
37	20230914	190300	68662165	4075	4075	4075	4075	0
38	20230914	190200	68662165	4075	4075	4075	4075	0
39	20230914	190100	68662165	4075	4075	4075	4075	0
40	20230914	190000	68662165	4075	4075	4075	4075	0
41	20230914	185900	68662165	4075	4075	4075	4075	0
42	20230914	185800	68662165	4075	4075	4075	4075	0
43	20230914	185700	68662165	4075	4075	4075	4075	0
44	20230914	185600	68662165	4075	4075	4075	4075	0
45	20230914	185500	68662165	4075	4075	4075	4075	0
46	20230914	185400	68662165	4075	4075	4075	4075	0
47	20230914	185300	68662165	4075	4075	4075	4075	0
48	20230914	185200	68662165	4075	4075	4075	4075	0
49	20230914	185100	68662165	4075	4075	4075	4075	0
50	20230914	185000	68662165	4075	4075	4075	4075	0
51	20230914	184900	68662165	4075	4075	4075	4075	0
52	20230914	184800	68662165	4075	4075	4075	4075	0
53	20230914	184700	68662165	4075	4075	4075	4075	0
54	20230914	184600	68662165	4075	4075	4075	4075	0
55	20230914	184500	68662165	4075	4075	4075	4075	0
56	20230914	184400	68662165	4075	4075	4075	4075	0
57	20230914	184300	68662165	4075	4075	4075	4075	0
58	20230914	184200	68662165	4075	4075	4075	4075	0
59	20230914	184100	68662165	4075	4075	4075	4075	0
60	20230914	184000	68662165	4075	4075	4075	4075	0
61	20230914	183900	68662165	4075	4075	4075	4075	0
62	20230914	183800	68662165	4075	4075	4075	4075	1913
63	20230914	183700	68662165	4075	4075	4075	4075	0
64	20230914	183600	68662165	4075	4075	4075	4075	0
65	20230914	183500	68662165	4075	4075	4075	4075	0
66	20230914	183400	68662165	4075	4075	4075	4075	0
67	20230914	183300	68662165	4075	4075	4075	4075	0
68	20230914	183200	68662165	4075	4075	4075	4075	0
69	20230914	183100	68662165	4075	4075	4075	4075	0
70	20230914	183000	68662165	4075	4075	4075	4075	0
71	20230914	182900	68662165	4075	4075	4075	4075	0
72	20230914	182800	68662165	4075	4075	4075	4075	0
73	20230914	182700	68662165	4075	4075	4075	4075	0
74	20230914	182600	68662165	4075	4075	4075	4075	0
75	20230914	182500	68662165	4075	4075	4075	4075	0
76	20230914	182400	68662165	4075	4075	4075	4075	0
77	20230914	182300	68662165	4075	4075	4075	4075	0
78	20230914	182200	68662165	4075	4075	4075	4075	0
79	20230914	182100	68662165	4075	4075	4075	4075	0
80	20230914	182000	68662165	4075	4075	4075	4075	0
81	20230914	181900	68662165	4075	4075	4075	4075	0
82	20230914	181800	68662165	4075	4075	4075	4075	0
83	20230914	181700	68662165	4075	4075	4075	4075	0
84	20230914	181600	68662165	4075	4075	4075	4075	0
85	20230914	181500	68662165	4075	4075	4075	4075	0
86	20230914	181400	68662165	4075	4075	4075	4075	0
87	20230914	181300	68662165	4075	4075	4075	4075	0
88	20230914	181200	68662165	4075	4075	4075	4075	0
89	20230914	181100	68662165	4075	4075	4075	4075	0
90	20230914	181000	68662165	4075	4075	4075	4075	0
91	20230914	180900	68662165	4075	4075	4075	4075	0
92	20230914	180800	68662165	4075	4075	4075	4075	1913
93	20230914	180700	68662165	4075	4075	4075	4075	0
94	20230914	180600	68662165	4075	4075	4075	4075	0
95	20230914	180500	68662165	4075	4075	4075	4075	0
96	20230914	180400	68662165	4075	4075	4075	4075	0
97	20230914	180300	68662165	4075	4075	4075	4075	0
98	20230914	180200	68662165	4075	4075	4075	4075	0
99	20230914	180100	68662165	4075	4075	4075	4075	0
100	20230914	180000	68662165	4075	4075	4075	4075	0
101	20230914	175900	68662165	4075	4075	4075	4075	0
102	20230914	175800	68662165	4075	4075	4075	4075	0
103	20230914	175700	68662165	4075	4075	4075	4075	0
104	20230914	175600	68662165	4075	4075	4075	4075	0
105	20230914	175500	68662165	4075	4075	4075	4075	0
106	20230914	175400	68662165	4075	4075	4075	4075	0
107	20230914	175300	68662165	4075	4075	4075	4075	0
108	20230914	175200	68662165	4075	4075	4075	4075	0
109	20230914	175100	68662165	4075	4075	4075	4075	0
110	20230914	175000	68662165	4075	4075	4075	4075	0
111	20230914	174900	68662165	4075	4075	4075	4075	0
112	20230914	174800	68662165	4075	4075	4075	4075	0
113	20230914	174700	68662165	4075	4075	4075	4075	0
114	20230914	174600	68662165	4075	4075	4075	4075	0
115	20230914	174500	68662165	4075	4075	4075	4075	0
116	20230914	174400	68662165	4075	4075	4075	4075	0
117	20230914	174300	68662165	4075	4075	4075	4075	0
118	20230914	174200	68662165	4075	4075	4075	4075	0
119	20230914	174100	68662165	4075	4075	4075	4075	0
120	20230914	174000	68662165	4075	4075	4075	4075	0
121	20230914	173900	68662165	4075	4075	4075	4075	0
122	20230914	173800	68662165	4075	4075	4075	4075	1913
123	20230914	173700	68662165	4075	4075	4075	4075	0
124	20230914	173600	68662165	4075	4075	4075	4075	0
125	20230914	173500	68662165	4075	4075	4075	4075	0
126	20230914	173400	68662165	4075	4075	4075	4075	0
127	20230914	173300	68662165	4075	4075	4075	4075	0
128	20230914	173200	68662165	4075	4075	4075	4075	0
129	20230914	173100	68662165	4075	4075	4075	4075	0
130	20230914	173000	68662165	4075	4075	4075	4075	0
131	20230914	172900	68662165	4075	4075	4075	4075	0
132	20230914	172800	68662165	4075	4075	4075	4075	0
133	20230914	172700	68662165	4075	4075	4075	4075	0
134	20230914	172600	68662165	4075	4075	4075	4075	0
135	20230914	172500	68662165	4075	4075	4075	4075	0
136	20230914	172400	68662165	4075	4075	4075	4075	0
137	20230914	172300	68662165	4075	4075	4075	4075	0
138	20230914	172200	68662165	4075	4075	4075	4075	0
139	20230914	172100	68662165	4075	4075	4075	4075	0
140	20230914	172000	68662165	4075	4075	4075	4075	0
141	20230914	171900	68662165	4075	4075	4075	4075	0
142	20230914	171800	68662165	4075	4075	4075	4075	0
143	20230914	171700	68662165	4075	4075	4075	4075	0
144	20230914	171600	68662165	4075	4075	4075	4075	0
145	20230914	171500	68662165	4075	4075	4075	4075	0
146	20230914	171400	68662165	4075	4075	4075	4075	0
147	20230914	171300	68662165	4075	4075	4075	4075	0
148	20230914	171200	68662165	4075	4075	4075	4075	0
149	20230914	171100	68662165	4075	4075	4075	4075	0
150	20230914	171000	68662165	4075	4075	4075	4075	0
151	20230914	170900	68662165	4075	4075	4075	4075	0
152	20230914	170800	68662165	4075	4075	4075	4075	1913
153	20230914	170700	68662165	4075	4075	4075	4075	0
154	20230914	170600	68662165	4075	4075	4075	4075	0
155	20230914	170500	68662165	4075	4075	4075	4075	0
156	20230914	170400	68662165	4075	4075	4075	4075	0
157	20230914	170300	68662165	4075	4075	4075	4075	0
158	20230914	170200	68662165	4075	4075	4075	4075	0
159	20230914	170100	68662165	4075	4075	4075	4075	0
160	20230914	170000	68662165	4075	4075	4075	4075	0
161	20230914	165900	68662165	4075	4075	4075	4075	0
162	20230914	165800	68662165	4075	4075	4075	4075	0
163	20230914	165700	68662165	4075	4075	4075	4075	0
164	20230914	165600	68662165	4075	4075	4075	4075	0
165	20230914	165500	68662165	4075	4075	4075	4075	0
166	20230914	165400	68662165	4075	4075	4075	4075	0
167	20230914	165300	68662165	4075	4075	4075	4075	0
168	20230914	165200	68662165	4075	4075	4075	4075	0
169	20230914	165100	68662165	4075	4075	4075	4075	0
170	20230914	165000	68662165	4075	4075	4075	4075	0
171	20230914	164900	68662165	4075	4075	4075	4075	0
172	20230914	164800	68662165	4075	4075	4075	4075	0
173	20230914	164700	68662165	4075	4075	4075	4075	0
174	20230914	164600	68662165	4075	4075	4075	4075	0
175	20230914	164500	68662165	4075	4075	4075	4075	0
176	20230914	164400	68662165	4075	4075	4075	4075	0
177	20230914	164300	68662165	4075	4075	4075	4075	0
178	20230914	164200	68662165	4075	4075	4075	4075	0
179	20230914	164100	68662165	4075	4075	4075	4075	0
180	20230914	164000	68662165	4075	4075	4075	4075	0
181	20230914	163900	68662165	4075	4075	4075	4075	0
182	20230914	163800	68662165	4075	4075	4075	4075	1913
183	20230914	163700	68662165	4075	4075	4075	4075	0
184	20230914	163600	68662165	4075	4075	4075	4075	0
185	20230914	163500	68662165	4075	4075	4075	4075	0
186	20230914	163400	68662165	4075	4075	4075	4075	0
187	20230914	163300	68662165	4075	4075	4075	4075	0
188	20230914	163200	68662165	4075	4075	4075	4075	0
189	20230914	163100	68662165	4075	4075	4075	4075	0
190	20230914	163000	68662165	4075	4075	4075	4075	0
191	20230914	162900	68662165	4075	4075	4075	4075	0
192	20230914	162800	68662165	4075	4075	4075	4075	0
193	20230914	162700	68662165	4075	4075	4075	4075	0
194	20230914	162600	68662165	4075	4075	4075	4075	0
195	20230914	162500	68662165	4075	4075	4075	4075	0
196	20230914	162400	68662165	4075	4075	4075	4075	0
197	20230914	162300	68662165	4075	4075	4075	4075	0
198	20230914	162200	68662165	4075	4075	4075	4075	0
199	20230914	162100	68662165	4075	4075	4075	4075	0
200	20230914	162000	68662165	4075	4075	4075	4075	0
201	20230914	161900	68662165	4075	4075	4075	4075	0
202	20230914	161800	68662165	4075	4075	4075	4075	0
203	20230914	161700	68662165	4075	4075	4075	4075	0
204	20230914	161600	68662165	4075	4075	4075	4075	0
205	20230914	161500	68662165	4075	4075	4075	4075	0
206	20230914	161400	68662165	4075	4075	4075	4075	0
207	20230914	161300	68662165	4075	4075	4075	4075	0
208	20230914	161200	68662165	4075	4075	4075	4075	0
209	20230914	161100	68662165	4075	4075	4075	4075	0
210	20230914	161000	68662165	4075	4075	4075	4075	0
211	20230914	160900	68662165	4075	4075	4075	4075	0
212	20230914	160800	68662165	4075	4075	4075	4075	1913
213	20230914	160700	68662165	4075	4075	4075	4075	0
214	20230914	160600	68662165	4075	4075	4075	4075	0
215	20230914	160500	68662165	4075	4075	4075	4075	0
216	20230914	160400	68662165	4075	4075	4075	4075	0
217	20230914	160300	68662165	4075	4075	4075	4075	0
218	20230914	160200	68662165	4075	4075	4075	4075	0
219	20230914	160100	68662165	4075	4075	4075	4075	0
220	20230914	160000	68662165	4075	4075	4075	4075	0
221	20230914	155900	68662165	4075	4075	4075	4075	0
222	20230914	155800	68662165	4075	4075	4075	4075	0
223	20230914	155700	68662165	4075	4075	4075	4075	0
224	20230914	155600	68662165	4075	4075	4075	4075	0
225	20230914	155500	68662165	4075	4075	4075	4075	0
226	20230914	155400	68662165	4075	4075	4075	4075	0
227	20230914	155300	68662165	4075	4075	4075	4075	0
228	20230914	155200	68662165	4075	4075	4075	4075	0
229	20230914	155100	68662165	4075	4075	4075	4075	0
230	20230914	155000	68662165	4075	4075	4075	4075	0
231	20230914	154900	68662165	4075	4075	4075	4075	0
232	20230914	154800	68662165	4075	4075	4075	4075	0
233	20230914	154700	68662165	4075	4075	4075	4075	0
234	20230914	154600	68662165	4075	4075	4075	4075	0
235	20230914	154500	68662165	4075	4075	4075	4075	0
236	20230914	154400	68662165	4075	4075	4075	4075	0
237	20230914	154300	68662165	4075	4075	4075	4075	0
238	20230914	154200	68662165	4075	4075	4075	4075	0
239	20230914	154100	68662165	4075	4075	4075	4075	0
240	20230914	154000	68662165	4075	4075	4075	4075	0
241	20230914	153900	68662165	4075	4075	4075	4075	0
242	20230914	153800	68662165	4075	4075	4075	4075	1913
243	20230914	153700	68662165	4075	4075	4075	4075	0
244	20230914	153600	68662165	4075	4075	4075	4075	0
245	20230914	153500	68662165	4075	4075	4075	4075	0
246	20230914	153400	68662165	4075	4075	4075	4075	0
247	20230914	153300	68662165	4075	4075	4075	4075	0
248	20230914	153200	68662165	4075	4075	4075	4075	0
249	20230914	153100	68662165	4075	4075	4075	4075	0
250	20230914	153000	68662165	4075	4075	4075	4075	1913
251	20230914	152900	60866690	4080	4080	4080	4080	0
252	20230914	152800	60866690	4080	4080	4080	4080	0
253	20230914	152700	60866690	4080	4080	4080	4080	0
254	20230914	152600	60866690	4080	4080	4080	4080	0
255	20230914	152500	60866690	4080	4080	4080	4080	0
256	20230914	152400	60866690	4080	4080	4080	4080	0
257	20230914	152300	60866690	4080	4080	4080	4080	0
258	20230914	152200	60866690	4080	4080	4080	4080	0
259	20230914	152100	60866690	4080	4080	4080	4080	0
260	20230914	152000	60866690	4080	4080	4080	4080	0
261	20230914	151900	60866690	4080	4070	4080	4070	30
262	20230914	151800	60744550	4080	4080	4080	4080	4
263	20230914	151700	60728230	4070	4080	4080	4070	351
264	20230914	151600	59296390	4080	4080	4080	4080	0
265	20230914	151500	59296390	4080	4080	4080	4080	0
266	20230914	151400	59296390	4080	4080	4080	4080	0
267	20230914	151300	59296390	4080	4080	4080	4080	1
268	20230914	151200	59292310	4085	4085	4085	4085	0
269	20230914	151100	59292310	4085	4085	4085	4085	133
270	20230914	151000	58749005	4085	4070	4085	4070	844
271	20230914	150900	55313470	4070	4070	4070	4070	15
272	20230914	150800	55252420	4070	4070	4070	4070	1
273	20230914	150700	55248350	4065	4065	4065	4065	4
274	20230914	150600	55232090	4070	4070	4070	4070	0
275	20230914	150500	55232090	4070	4070	4070	4070	1
276	20230914	150400	55228020	4065	4065	4065	4065	0
277	20230914	150300	55228020	4065	4065	4065	4065	0
278	20230914	150200	55228020	4065	4065	4065	4065	0
279	20230914	150100	55228020	4065	4065	4065	4065	276
280	20230914	150000	54106080	4070	4070	4070	4070	1
281	20230914	145900	54102010	4065	4065	4065	4065	8
282	20230914	145800	54069490	4070	4070	4070	4070	257
283	20230914	145700	53023500	4070	4070	4070	4065	38
284	20230914	145600	52868855	4065	4065	4065	4065	44
285	20230914	145500	52689995	4070	4070	4070	4070	1
286	20230914	145400	52685925	4065	4065	4065	4065	3
287	20230914	145300	52673730	4065	4065	4065	4065	0
288	20230914	145200	52673730	4065	4065	4065	4065	3
289	20230914	145100	52661535	4065	4065	4065	4065	3
290	20230914	145000	52649340	4065	4065	4065	4065	0
291	20230914	144900	52649340	4065	4065	4065	4065	3
292	20230914	144800	52637145	4065	4065	4065	4065	0
293	20230914	144700	52637145	4065	4065	4065	4065	3
294	20230914	144600	52624950	4070	4065	4070	4065	24
295	20230914	144500	52527290	4070	4070	4070	4070	31
296	20230914	144400	52401120	4070	4070	4070	4065	25
297	20230914	144300	52299385	4070	4070	4070	4070	153
298	20230914	144200	51676675	4070	4070	4070	4065	68
299	20230914	144100	51399930	4070	4070	4070	4070	264
300	20230914	144000	50325450	4065	4065	4065	4065	3
301	20230914	143900	50313255	4070	4065	4070	4065	4
302	20230914	143800	50296990	4070	4070	4070	4070	1
303	20230914	143700	50292920	4065	4065	4065	4065	3
304	20230914	143600	50280725	4070	4070	4070	4070	1
305	20230914	143500	50276655	4065	4065	4065	4065	4
306	20230914	143400	50260395	4065	4065	4065	4065	3
307	20230914	143300	50248200	4070	4070	4070	4070	1
308	20230914	143200	50244130	4065	4065	4065	4065	3
309	20230914	143100	50231935	4070	4070	4070	4070	0
310	20230914	143000	50231935	4070	4070	4070	4065	1004
311	20230914	142900	46145670	4065	4065	4065	4065	350
312	20230914	142800	44722920	4065	4065	4065	4065	3
313	20230914	142700	44710725	4065	4065	4065	4065	3
314	20230914	142600	44698530	4065	4065	4065	4065	0
315	20230914	142500	44698530	4065	4065	4065	4065	3
316	20230914	142400	44686335	4070	4070	4070	4070	1
317	20230914	142300	44682265	4065	4065	4065	4065	4
318	20230914	142200	44666005	4065	4065	4065	4065	3
319	20230914	142100	44653810	4065	4065	4065	4065	149
320	20230914	142000	44048125	4065	4065	4065	4065	156
321	20230914	141900	43413985	4065	4065	4065	4065	0
322	20230914	141800	43413985	4065	4065	4065	4065	3
323	20230914	141700	43401790	4070	4065	4070	4065	458
324	20230914	141600	41537745	4070	4070	4070	4070	0
325	20230914	141500	41537745	4070	4065	4070	4065	104
326	20230914	141400	41114480	4070	4070	4070	4070	0
327	20230914	141300	41114480	4070	4065	4070	4065	8
328	20230914	141200	41081955	4065	4065	4065	4065	0
329	20230914	141100	41081955	4065	4070	4070	4065	4
330	20230914	141000	41065690	4065	4065	4065	4065	3
331	20230914	140900	41053495	4070	4070	4070	4070	0
332	20230914	140800	41053495	4070	4065	4070	4065	7
333	20230914	140700	41025035	4065	4065	4065	4065	0
334	20230914	140600	41025035	4065	4065	4065	4065	3
335	20230914	140500	41012840	4065	4065	4065	4065	3
336	20230914	140400	41000645	4070	4070	4070	4070	0
337	20230914	140300	41000645	4070	4065	4070	4065	4
338	20230914	140200	40984380	4065	4065	4065	4065	0
339	20230914	140100	40984380	4065	4065	4065	4065	4
340	20230914	140000	40968120	4065	4065	4065	4065	3
341	20230914	135900	40955925	4065	4065	4065	4065	0
342	20230914	135800	40955925	4065	4065	4065	4065	3
343	20230914	135700	40943730	4065	4065	4065	4065	0
344	20230914	135600	40943730	4065	4065	4065	4065	3
345	20230914	135500	40931535	4065	4065	4065	4065	0
346	20230914	135400	40931535	4065	4065	4065	4065	3
347	20230914	135300	40919340	4065	4065	4065	4065	3
348	20230914	135200	40907145	4065	4065	4065	4065	0
349	20230914	135100	40907145	4065	4065	4065	4065	3
350	20230914	135000	40894950	4070	4065	4070	4065	12
351	20230914	134900	40846160	4065	4065	4065	4065	4
352	20230914	134800	40829900	4065	4065	4065	4065	3
353	20230914	134700	40817705	4065	4065	4065	4065	0
354	20230914	134600	40817705	4065	4065	4065	4065	6
355	20230914	134500	40793315	4070	4070	4070	4070	1
356	20230914	134400	40789245	4065	4065	4065	4065	193
357	20230914	134300	40004700	4060	4060	4060	4060	0
358	20230914	134200	40004700	4060	4060	4060	4060	3
359	20230914	134100	39992520	4060	4060	4060	4060	3
360	20230914	134000	39980340	4065	4065	4065	4065	2
361	20230914	133900	39972210	4065	4060	4065	4060	6
362	20230914	133800	39947840	4060	4060	4060	4060	0
363	20230914	133700	39947840	4060	4060	4060	4060	3
364	20230914	133600	39935660	4060	4060	4060	4060	3
365	20230914	133500	39923480	4065	4065	4065	4065	25
366	20230914	133400	39821855	4060	4060	4060	4060	3
367	20230914	133300	39809675	4060	4060	4060	4060	0
368	20230914	133200	39809675	4060	4060	4060	4060	3
369	20230914	133100	39797495	4060	4060	4060	4060	3
370	20230914	133000	39785315	4060	4060	4060	4060	0
371	20230914	132900	39785315	4060	4060	4060	4060	3
372	20230914	132800	39773135	4065	4065	4065	4065	4
373	20230914	132700	39756875	4060	4060	4060	4060	4
374	20230914	132600	39740635	4060	4060	4060	4060	0
375	20230914	132500	39740635	4060	4060	4060	4060	3
376	20230914	132400	39728455	4060	4060	4060	4060	3
377	20230914	132300	39716275	4060	4060	4060	4060	0
378	20230914	132200	39716275	4060	4060	4060	4060	3
379	20230914	132100	39704095	4060	4060	4060	4060	0
380	20230914	132000	39704095	4060	4060	4060	4060	3
381	20230914	131900	39691915	4060	4060	4060	4060	3
382	20230914	131800	39679735	4060	4060	4060	4060	0
383	20230914	131700	39679735	4060	4060	4060	4060	4
384	20230914	131600	39663495	4060	4060	4060	4060	0
385	20230914	131500	39663495	4060	4060	4060	4060	3
386	20230914	131400	39651315	4060	4060	4060	4060	0
387	20230914	131300	39651315	4060	4060	4060	4060	3
388	20230914	131200	39639135	4065	4060	4065	4060	4
389	20230914	131100	39622890	4060	4060	4060	4060	0
390	20230914	131000	39622890	4060	4060	4060	4060	3
391	20230914	130900	39610710	4060	4060	4060	4060	0
392	20230914	130800	39610710	4060	4065	4065	4060	4
393	20230914	130700	39594465	4060	4060	4060	4060	3
394	20230914	130600	39582285	4065	4065	4065	4065	0
395	20230914	130500	39582285	4065	4060	4065	4060	5
396	20230914	130400	39561980	4060	4060	4060	4060	0
397	20230914	130300	39561980	4060	4065	4065	4060	4
398	20230914	130200	39545735	4060	4060	4060	4060	3
399	20230914	130100	39533555	4065	4065	4065	4065	1
400	20230914	130000	39529490	4060	4060	4060	4060	3
401	20230914	125900	39517310	4060	4060	4060	4060	0
402	20230914	125800	39517310	4060	4060	4060	4060	3
403	20230914	125700	39505130	4060	4060	4060	4060	0
404	20230914	125600	39505130	4060	4060	4060	4060	3
405	20230914	125500	39492950	4060	4060	4060	4060	3
406	20230914	125400	39480770	4060	4060	4060	4060	0
407	20230914	125300	39480770	4060	4060	4060	4060	4
408	20230914	125200	39464530	4060	4060	4060	4060	0
409	20230914	125100	39464530	4060	4060	4060	4060	3
410	20230914	125000	39452350	4060	4060	4060	4060	403
411	20230914	124900	37816170	4060	4060	4060	4060	0
412	20230914	124800	37816170	4060	4060	4060	4060	3
413	20230914	124700	37803990	4060	4060	4060	4060	0
414	20230914	124600	37803990	4060	4060	4060	4060	3
415	20230914	124500	37791810	4060	4060	4060	4060	0
416	20230914	124400	37791810	4060	4060	4060	4060	3
417	20230914	124300	37779630	4060	4060	4060	4060	4
418	20230914	124200	37763390	4060	4060	4060	4060	0
419	20230914	124100	37763390	4060	4060	4060	4060	3
420	20230914	124000	37751210	4065	4065	4065	4065	5
421	20230914	123900	37730885	4060	4060	4060	4060	3
422	20230914	123800	37718705	4065	4060	4065	4060	4
423	20230914	123700	37702460	4060	4060	4060	4060	0
424	20230914	123600	37702460	4060	4060	4060	4060	3
425	20230914	123500	37690280	4060	4060	4060	4060	0
426	20230914	123400	37690280	4060	4060	4060	4060	3
427	20230914	123300	37678100	4060	4060	4060	4060	3
428	20230914	123200	37665920	4060	4060	4060	4060	0
429	20230914	123100	37665920	4060	4060	4060	4060	4
430	20230914	123000	37649680	4060	4060	4060	4060	57
431	20230914	122900	37418260	4060	4060	4060	4060	8
432	20230914	122800	37385780	4060	4060	4060	4060	0
433	20230914	122700	37385780	4060	4060	4060	4060	3
434	20230914	122600	37373600	4060	4060	4060	4060	3
435	20230914	122500	37361420	4060	4060	4060	4060	0
436	20230914	122400	37361420	4060	4060	4060	4060	3
437	20230914	122300	37349240	4060	4060	4060	4060	0
438	20230914	122200	37349240	4060	4060	4060	4060	3
439	20230914	122100	37337060	4060	4060	4060	4060	4
440	20230914	122000	37320820	4060	4060	4060	4060	0
441	20230914	121900	37320820	4060	4060	4060	4060	3
442	20230914	121800	37308640	4060	4060	4060	4060	0
443	20230914	121700	37308640	4060	4060	4060	4060	3
444	20230914	121600	37296460	4065	4060	4065	4060	6
445	20230914	121500	37272085	4060	4060	4060	4060	0
446	20230914	121400	37272085	4060	4065	4065	4060	4
447	20230914	121300	37255840	4060	4060	4060	4060	0
448	20230914	121200	37255840	4060	4060	4060	4060	3
449	20230914	121100	37243660	4060	4060	4060	4060	0
450	20230914	121000	37243660	4060	4060	4060	4060	3
451	20230914	120900	37231480	4060	4060	4060	4060	4
452	20230914	120800	37215240	4060	4060	4060	4060	0
453	20230914	120700	37215240	4060	4060	4060	4060	3
454	20230914	120600	37203060	4060	4060	4060	4060	0
455	20230914	120500	37203060	4060	4060	4060	4060	3
456	20230914	120400	37190880	4060	4060	4060	4060	3
457	20230914	120300	37178700	4065	4065	4065	4065	1
458	20230914	120200	37174635	4060	4060	4060	4060	3
459	20230914	120100	37162455	4060	4060	4060	4060	2
460	20230914	120000	37154335	4060	4060	4060	4060	3
461	20230914	115900	37142155	4060	4060	4060	4060	0
462	20230914	115800	37142155	4060	4060	4060	4060	3
463	20230914	115700	37129975	4060	4060	4060	4060	4
464	20230914	115600	37113735	4060	4060	4060	4060	0
465	20230914	115500	37113735	4060	4060	4060	4060	3
466	20230914	115400	37101555	4060	4060	4060	4060	0
467	20230914	115300	37101555	4060	4060	4060	4060	3
468	20230914	115200	37089375	4060	4060	4060	4060	3
469	20230914	115100	37077195	4060	4060	4060	4060	0
470	20230914	115000	37077195	4060	4060	4060	4060	1003
471	20230914	114900	33005015	4060	4060	4060	4060	0
472	20230914	114800	33005015	4060	4060	4060	4060	6
473	20230914	114700	32980655	4060	4060	4060	4060	4
474	20230914	114600	32964415	4060	4060	4060	4060	0
475	20230914	114500	32964415	4060	4065	4065	4060	224
476	20230914	114400	32053870	4070	4070	4070	4070	100
477	20230914	114300	31646870	4065	4065	4065	4065	3
478	20230914	114200	31634675	4065	4065	4065	4065	0
479	20230914	114100	31634675	4065	4065	4065	4065	3
480	20230914	114000	31622480	4070	4065	4070	4065	248
481	20230914	113900	30613135	4065	4065	4065	4065	0
482	20230914	113800	30613135	4065	4070	4070	4065	51
483	20230914	113700	30405580	4065	4065	4065	4065	0
484	20230914	113600	30405580	4065	4070	4070	4065	4
485	20230914	113500	30389315	4065	4065	4065	4065	8
486	20230914	113400	30356795	4070	4065	4070	4065	265
487	20230914	113300	29279565	4060	4060	4060	4060	3
488	20230914	113200	29267385	4060	4060	4060	4060	0
489	20230914	113100	29267385	4060	4060	4060	4060	3
490	20230914	113000	29255205	4065	4065	4065	4065	1
491	20230914	112900	29251140	4060	4065	4065	4060	4
492	20230914	112800	29234895	4065	4060	4065	4060	4
493	20230914	112700	29218650	4065	4065	4065	4065	3
494	20230914	112600	29206455	4060	4060	4060	4060	3
495	20230914	112500	29194275	4060	4060	4060	4060	0
496	20230914	112400	29194275	4060	4060	4060	4060	4
497	20230914	112300	29178035	4060	4060	4060	4060	3
498	20230914	112200	29165855	4065	4060	4065	4060	24
499	20230914	112100	29068350	4055	4060	4060	4055	4
500	20230914	112000	29052125	4055	4055	4055	4055	0
501	20230914	111900	29052125	4055	4055	4055	4055	3
502	20230914	111800	29039960	4060	4055	4060	4055	15
503	20230914	111700	28979075	4055	4055	4055	4055	0
504	20230914	111600	28979075	4055	4055	4055	4055	3
505	20230914	111500	28966910	4055	4055	4055	4055	0
506	20230914	111400	28966910	4055	4055	4055	4055	3
507	20230914	111300	28954745	4055	4055	4055	4055	1312
508	20230914	111200	23634585	4055	4055	4055	4055	4
509	20230914	111100	23618365	4055	4055	4055	4055	3
510	20230914	111000	23606200	4055	4055	4055	4055	0
511	20230914	110900	23606200	4055	4055	4055	4055	3
512	20230914	110800	23594035	4055	4055	4055	4055	0
513	20230914	110700	23594035	4055	4055	4055	4055	3
514	20230914	110600	23581870	4055	4055	4055	4055	304
515	20230914	110500	22349150	4055	4055	4055	4055	0
516	20230914	110400	22349150	4055	4055	4055	4055	23
517	20230914	110300	22255885	4065	4065	4065	4065	1
518	20230914	110200	22251820	4055	4055	4055	4055	3
519	20230914	110100	22239655	4065	4055	4065	4055	5
520	20230914	110000	22219370	4055	4055	4055	4055	0
521	20230914	105900	22219370	4055	4055	4055	4055	3
522	20230914	105800	22207205	4065	4065	4065	4065	0
523	20230914	105700	22207205	4065	4055	4065	4055	4
524	20230914	105600	22190975	4055	4055	4055	4055	0
525	20230914	105500	22190975	4055	4055	4055	4055	3
526	20230914	105400	22178810	4065	4050	4065	4050	1005
527	20230914	105300	18098535	4050	4050	4050	4050	0
528	20230914	105200	18098535	4050	4050	4050	4050	3
529	20230914	105100	18086385	4050	4050	4050	4050	0
530	20230914	105000	18086385	4050	4050	4050	4050	4
531	20230914	104900	18070185	4050	4050	4050	4050	3
532	20230914	104800	18058035	4065	4055	4065	4055	13
533	20230914	104700	18005300	4050	4050	4050	4050	3
534	20230914	104600	17993150	4050	4050	4050	4050	0
535	20230914	104500	17993150	4050	4050	4050	4050	3
536	20230914	104400	17981000	4065	4055	4065	4055	70
537	20230914	104300	17697025	4050	4050	4050	4050	3
538	20230914	104200	17684875	4050	4050	4050	4050	3
539	20230914	104100	17672725	4050	4050	4050	4050	0
540	20230914	104000	17672725	4050	4050	4050	4050	3
541	20230914	103900	17660575	4050	4050	4050	4050	0
542	20230914	103800	17660575	4050	4055	4055	4050	14
543	20230914	103700	17603825	4050	4050	4050	4050	3
544	20230914	103600	17591675	4045	4045	4045	4045	0
545	20230914	103500	17591675	4045	4050	4065	4045	7
546	20230914	103400	17563320	4050	4050	4050	4050	0
547	20230914	103300	17563320	4050	4050	4050	4050	1
548	20230914	103200	17559270	4065	4045	4065	4045	28
549	20230914	103100	17445640	4050	4050	4050	4050	0
550	20230914	103000	17445640	4050	4050	4050	4050	9
551	20230914	102900	17409190	4050	4055	4055	4050	11
552	20230914	102800	17364590	4050	4050	4050	4050	10
553	20230914	102700	17324090	4045	4045	4045	4045	0
554	20230914	102600	17324090	4045	4045	4045	4045	3
555	20230914	102500	17311955	4045	4045	4045	4045	73
556	20230914	102400	17016670	4055	4055	4055	4055	23
557	20230914	102300	16923405	4045	4045	4045	4045	3
558	20230914	102200	16911270	4045	4045	4045	4045	0
559	20230914	102100	16911270	4045	4060	4060	4045	404
560	20230914	102000	15276575	4045	4045	4045	4045	3
561	20230914	101900	15264440	4050	4050	4050	4050	669
562	20230914	101800	12554990	4050	4050	4050	4050	124
563	20230914	101700	12052790	4050	4050	4050	4050	0
564	20230914	101600	12052790	4050	4045	4050	4045	81
565	20230914	101500	11724865	4045	4050	4050	4045	596
566	20230914	101400	9311190	4050	4060	4060	4050	108
567	20230914	101300	8872770	4050	4050	4050	4050	3
568	20230914	101200	8860620	4050	4050	4050	4050	0
569	20230914	101100	8860620	4050	4050	4050	4050	3
570	20230914	101000	8848470	4060	4060	4060	4060	2
571	20230914	100900	8840350	4050	4050	4050	4050	3
572	20230914	100800	8828200	4050	4050	4050	4050	3
573	20230914	100700	8816050	4050	4050	4050	4050	0
574	20230914	100600	8816050	4050	4050	4050	4050	3
575	20230914	100500	8803900	4050	4050	4050	4050	0
576	20230914	100400	8803900	4050	4050	4050	4050	4
577	20230914	100300	8787700	4050	4050	4050	4050	3
578	20230914	100200	8775550	4050	4050	4050	4050	0
579	20230914	100100	8775550	4050	4045	4050	4045	4
580	20230914	100000	8759365	4050	4050	4050	4050	0
581	20230914	095900	8759365	4050	4050	4050	4050	302
582	20230914	095800	7536265	4055	4055	4055	4055	5
583	20230914	095700	7515990	4050	4055	4055	4050	63
584	20230914	095600	7260540	4050	4050	4050	4050	3
585	20230914	095500	7248390	4050	4050	4050	4050	0
586	20230914	095400	7248390	4050	4050	4050	4050	4
587	20230914	095300	7232190	4050	4050	4050	4050	0
588	20230914	095200	7232190	4050	4055	4055	4050	86
589	20230914	095100	6883840	4050	4050	4050	4050	14
590	20230914	095000	6827140	4060	4060	4060	4060	13
591	20230914	094900	6774360	4050	4050	4065	4050	285
592	20230914	094800	5620085	4065	4060	4065	4060	2
593	20230914	094700	5611960	4050	4050	4050	4050	3
594	20230914	094600	5599810	4065	4060	4065	4060	2
595	20230914	094500	5591685	4050	4050	4065	4050	13
596	20230914	094400	5538990	4050	4060	4065	4050	9
597	20230914	094300	5502515	4060	4060	4065	4060	102
598	20230914	094200	5088390	4050	4050	4050	4050	4
599	20230914	094100	5072190	4065	4050	4065	4050	5
600	20230914	094000	5051915	4050	4050	4050	4050	3
601	20230914	093900	5039765	4050	4050	4050	4050	3
602	20230914	093800	5027615	4065	4050	4065	4050	25
603	20230914	093700	4926180	4050	4045	4050	4045	5
604	20230914	093600	4905945	4040	4040	4040	4040	0
605	20230914	093500	4905945	4040	4050	4050	4040	4
606	20230914	093400	4889775	4050	4040	4050	4040	7
607	20230914	093300	4861455	4045	4045	4045	4045	13
608	20230914	093200	4808870	4045	4050	4050	4045	3
609	20230914	093100	4796730	4050	4050	4050	4050	1
610	20230914	093000	4792680	4050	4050	4050	4050	2
611	20230914	092900	4784580	4050	4050	4050	4050	0
612	20230914	092800	4784580	4050	4050	4050	4040	8
613	20230914	092700	4752210	4040	4040	4040	4040	3
614	20230914	092600	4740090	4040	4040	4040	4040	0
615	20230914	092500	4740090	4040	4050	4050	4040	4
616	20230914	092400	4723920	4065	4050	4065	4050	24
617	20230914	092300	4626510	4040	4040	4040	4040	3
618	20230914	092200	4614390	4040	4040	4040	4040	3
619	20230914	092100	4602270	4060	4040	4060	4040	9
620	20230914	092000	4565790	4040	4040	4040	4040	4
621	20230914	091900	4549630	4065	4040	4065	4035	231
622	20230914	091800	3616330	4040	4045	4045	4040	503
623	20230914	091700	1584195	4045	4045	4045	4045	1
624	20230914	091600	1580150	4060	4045	4060	4045	3
625	20230914	091500	1568000	4045	4045	4045	4045	2
626	20230914	091400	1559910	4055	4055	4055	4055	0
627	20230914	091300	1559910	4055	4055	4055	4055	0
628	20230914	091200	1559910	4055	4055	4055	4055	0
629	20230914	091100	1559910	4055	4055	4055	4055	1
630	20230914	091000	1555855	4055	4050	4055	4050	100
631	20230914	090900	1150395	4065	4065	4065	4065	0
632	20230914	090800	1150395	4065	4065	4065	4065	0
633	20230914	090700	1150395	4065	4065	4065	4065	0
634	20230914	090600	1150395	4065	4065	4065	4065	0
635	20230914	090500	1150395	4065	4065	4065	4065	0
636	20230914	090400	1150395	4065	4065	4065	4065	0
637	20230914	090300	1150395	4065	4065	4065	4065	0
638	20230914	090200	1150395	4065	4065	4065	4065	0
639	20230914	090100	1150395	4065	4065	4065	4065	0
640	20230914	090000	1150395	4065	4065	4065	4065	283