KissMeData/089470/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	194300	243553475	4050	4050	4050	4050	5694
3	20230906	194200	243553475	4050	4050	4050	4050	0
4	20230906	194100	243553475	4050	4050	4050	4050	0
5	20230906	194000	243553475	4050	4050	4050	4050	0
6	20230906	193900	243553475	4050	4050	4050	4050	0
7	20230906	193800	243553475	4050	4050	4050	4050	0
8	20230906	193700	243553475	4050	4050	4050	4050	0
9	20230906	193600	243553475	4050	4050	4050	4050	0
10	20230906	193500	243553475	4050	4050	4050	4050	0
11	20230906	193400	243553475	4050	4050	4050	4050	0
12	20230906	193300	243553475	4050	4050	4050	4050	0
13	20230906	193200	243553475	4050	4050	4050	4050	0
14	20230906	193100	243553475	4050	4050	4050	4050	0
15	20230906	193000	243553475	4050	4050	4050	4050	0
16	20230906	192900	243553475	4050	4050	4050	4050	0
17	20230906	192800	243553475	4050	4050	4050	4050	0
18	20230906	192700	243553475	4050	4050	4050	4050	0
19	20230906	192600	243553475	4050	4050	4050	4050	0
20	20230906	192500	243553475	4050	4050	4050	4050	0
21	20230906	192400	243553475	4050	4050	4050	4050	0
22	20230906	192300	243553475	4050	4050	4050	4050	0
23	20230906	192200	243553475	4050	4050	4050	4050	0
24	20230906	192100	243553475	4050	4050	4050	4050	0
25	20230906	192000	243553475	4050	4050	4050	4050	0
26	20230906	191900	243553475	4050	4050	4050	4050	0
27	20230906	191800	243553475	4050	4050	4050	4050	0
28	20230906	191700	243553475	4050	4050	4050	4050	0
29	20230906	191600	243553475	4050	4050	4050	4050	0
30	20230906	191500	243553475	4050	4050	4050	4050	0
31	20230906	191400	243553475	4050	4050	4050	4050	0
32	20230906	191300	243553475	4050	4050	4050	4050	5694
33	20230906	191200	243553475	4050	4050	4050	4050	0
34	20230906	191100	243553475	4050	4050	4050	4050	0
35	20230906	191000	243553475	4050	4050	4050	4050	0
36	20230906	190900	243553475	4050	4050	4050	4050	0
37	20230906	190800	243553475	4050	4050	4050	4050	0
38	20230906	190700	243553475	4050	4050	4050	4050	0
39	20230906	190600	243553475	4050	4050	4050	4050	0
40	20230906	190500	243553475	4050	4050	4050	4050	0
41	20230906	190400	243553475	4050	4050	4050	4050	0
42	20230906	190300	243553475	4050	4050	4050	4050	0
43	20230906	190200	243553475	4050	4050	4050	4050	0
44	20230906	190100	243553475	4050	4050	4050	4050	0
45	20230906	190000	243553475	4050	4050	4050	4050	0
46	20230906	185900	243553475	4050	4050	4050	4050	0
47	20230906	185800	243553475	4050	4050	4050	4050	0
48	20230906	185700	243553475	4050	4050	4050	4050	0
49	20230906	185600	243553475	4050	4050	4050	4050	0
50	20230906	185500	243553475	4050	4050	4050	4050	0
51	20230906	185400	243553475	4050	4050	4050	4050	0
52	20230906	185300	243553475	4050	4050	4050	4050	0
53	20230906	185200	243553475	4050	4050	4050	4050	0
54	20230906	185100	243553475	4050	4050	4050	4050	0
55	20230906	185000	243553475	4050	4050	4050	4050	0
56	20230906	184900	243553475	4050	4050	4050	4050	0
57	20230906	184800	243553475	4050	4050	4050	4050	0
58	20230906	184700	243553475	4050	4050	4050	4050	0
59	20230906	184600	243553475	4050	4050	4050	4050	0
60	20230906	184500	243553475	4050	4050	4050	4050	0
61	20230906	184400	243553475	4050	4050	4050	4050	0
62	20230906	184300	243553475	4050	4050	4050	4050	5694
63	20230906	184200	243553475	4050	4050	4050	4050	0
64	20230906	184100	243553475	4050	4050	4050	4050	0
65	20230906	184000	243553475	4050	4050	4050	4050	0
66	20230906	183900	243553475	4050	4050	4050	4050	0
67	20230906	183800	243553475	4050	4050	4050	4050	0
68	20230906	183700	243553475	4050	4050	4050	4050	0
69	20230906	183600	243553475	4050	4050	4050	4050	0
70	20230906	183500	243553475	4050	4050	4050	4050	0
71	20230906	183400	243553475	4050	4050	4050	4050	0
72	20230906	183300	243553475	4050	4050	4050	4050	0
73	20230906	183200	243553475	4050	4050	4050	4050	0
74	20230906	183100	243553475	4050	4050	4050	4050	0
75	20230906	183000	243553475	4050	4050	4050	4050	0
76	20230906	182900	243553475	4050	4050	4050	4050	0
77	20230906	182800	243553475	4050	4050	4050	4050	0
78	20230906	182700	243553475	4050	4050	4050	4050	0
79	20230906	182600	243553475	4050	4050	4050	4050	0
80	20230906	182500	243553475	4050	4050	4050	4050	0
81	20230906	182400	243553475	4050	4050	4050	4050	0
82	20230906	182300	243553475	4050	4050	4050	4050	0
83	20230906	182200	243553475	4050	4050	4050	4050	0
84	20230906	182100	243553475	4050	4050	4050	4050	0
85	20230906	182000	243553475	4050	4050	4050	4050	0
86	20230906	181900	243553475	4050	4050	4050	4050	0
87	20230906	181800	243553475	4050	4050	4050	4050	0
88	20230906	181700	243553475	4050	4050	4050	4050	0
89	20230906	181600	243553475	4050	4050	4050	4050	0
90	20230906	181500	243553475	4050	4050	4050	4050	0
91	20230906	181400	243553475	4050	4050	4050	4050	0
92	20230906	181300	243553475	4050	4050	4050	4050	5694
93	20230906	181200	243553475	4050	4050	4050	4050	0
94	20230906	181100	243553475	4050	4050	4050	4050	0
95	20230906	181000	243553475	4050	4050	4050	4050	0
96	20230906	180900	243553475	4050	4050	4050	4050	0
97	20230906	180800	243553475	4050	4050	4050	4050	0
98	20230906	180700	243553475	4050	4050	4050	4050	0
99	20230906	180600	243553475	4050	4050	4050	4050	0
100	20230906	180500	243553475	4050	4050	4050	4050	0
101	20230906	180400	243553475	4050	4050	4050	4050	0
102	20230906	180300	243553475	4050	4050	4050	4050	0
103	20230906	180200	243553475	4050	4050	4050	4050	0
104	20230906	180100	243553475	4050	4050	4050	4050	0
105	20230906	180000	243553475	4050	4050	4050	4050	0
106	20230906	175900	243553475	4050	4050	4050	4050	0
107	20230906	175800	243553475	4050	4050	4050	4050	0
108	20230906	175700	243553475	4050	4050	4050	4050	0
109	20230906	175600	243553475	4050	4050	4050	4050	0
110	20230906	175500	243553475	4050	4050	4050	4050	0
111	20230906	175400	243553475	4050	4050	4050	4050	0
112	20230906	175300	243553475	4050	4050	4050	4050	0
113	20230906	175200	243553475	4050	4050	4050	4050	0
114	20230906	175100	243553475	4050	4050	4050	4050	0
115	20230906	175000	243553475	4050	4050	4050	4050	0
116	20230906	174900	243553475	4050	4050	4050	4050	0
117	20230906	174800	243553475	4050	4050	4050	4050	0
118	20230906	174700	243553475	4050	4050	4050	4050	0
119	20230906	174600	243553475	4050	4050	4050	4050	0
120	20230906	174500	243553475	4050	4050	4050	4050	0
121	20230906	174400	243553475	4050	4050	4050	4050	0
122	20230906	174300	243553475	4050	4050	4050	4050	5694
123	20230906	174200	243553475	4050	4050	4050	4050	0
124	20230906	174100	243553475	4050	4050	4050	4050	0
125	20230906	174000	243553475	4050	4050	4050	4050	0
126	20230906	173900	243553475	4050	4050	4050	4050	0
127	20230906	173800	243553475	4050	4050	4050	4050	0
128	20230906	173700	243553475	4050	4050	4050	4050	0
129	20230906	173600	243553475	4050	4050	4050	4050	0
130	20230906	173500	243553475	4050	4050	4050	4050	0
131	20230906	173400	243553475	4050	4050	4050	4050	0
132	20230906	173300	243553475	4050	4050	4050	4050	0
133	20230906	173200	243553475	4050	4050	4050	4050	0
134	20230906	173100	243553475	4050	4050	4050	4050	0
135	20230906	173000	243553475	4050	4050	4050	4050	0
136	20230906	172900	243553475	4050	4050	4050	4050	0
137	20230906	172800	243553475	4050	4050	4050	4050	0
138	20230906	172700	243553475	4050	4050	4050	4050	0
139	20230906	172600	243553475	4050	4050	4050	4050	0
140	20230906	172500	243553475	4050	4050	4050	4050	0
141	20230906	172400	243553475	4050	4050	4050	4050	0
142	20230906	172300	243553475	4050	4050	4050	4050	0
143	20230906	172200	243553475	4050	4050	4050	4050	0
144	20230906	172100	243553475	4050	4050	4050	4050	0
145	20230906	172000	243553475	4050	4050	4050	4050	0
146	20230906	171900	243553475	4050	4050	4050	4050	0
147	20230906	171800	243553475	4050	4050	4050	4050	0
148	20230906	171700	243553475	4050	4050	4050	4050	0
149	20230906	171600	243553475	4050	4050	4050	4050	0
150	20230906	171500	243553475	4050	4050	4050	4050	0
151	20230906	171400	243553475	4050	4050	4050	4050	0
152	20230906	171300	243553475	4050	4050	4050	4050	5694
153	20230906	171200	243553475	4050	4050	4050	4050	0
154	20230906	171100	243553475	4050	4050	4050	4050	0
155	20230906	171000	243553475	4050	4050	4050	4050	0
156	20230906	170900	243553475	4050	4050	4050	4050	0
157	20230906	170800	243553475	4050	4050	4050	4050	0
158	20230906	170700	243553475	4050	4050	4050	4050	0
159	20230906	170600	243553475	4050	4050	4050	4050	0
160	20230906	170500	243553475	4050	4050	4050	4050	0
161	20230906	170400	243553475	4050	4050	4050	4050	0
162	20230906	170300	243553475	4050	4050	4050	4050	0
163	20230906	170200	243553475	4050	4050	4050	4050	0
164	20230906	170100	243553475	4050	4050	4050	4050	0
165	20230906	170000	243553475	4050	4050	4050	4050	0
166	20230906	165900	243553475	4050	4050	4050	4050	0
167	20230906	165800	243553475	4050	4050	4050	4050	0
168	20230906	165700	243553475	4050	4050	4050	4050	0
169	20230906	165600	243553475	4050	4050	4050	4050	0
170	20230906	165500	243553475	4050	4050	4050	4050	0
171	20230906	165400	243553475	4050	4050	4050	4050	0
172	20230906	165300	243553475	4050	4050	4050	4050	0
173	20230906	165200	243553475	4050	4050	4050	4050	0
174	20230906	165100	243553475	4050	4050	4050	4050	0
175	20230906	165000	243553475	4050	4050	4050	4050	0
176	20230906	164900	243553475	4050	4050	4050	4050	0
177	20230906	164800	243553475	4050	4050	4050	4050	0
178	20230906	164700	243553475	4050	4050	4050	4050	0
179	20230906	164600	243553475	4050	4050	4050	4050	0
180	20230906	164500	243553475	4050	4050	4050	4050	0
181	20230906	164400	243553475	4050	4050	4050	4050	0
182	20230906	164300	243553475	4050	4050	4050	4050	5694
183	20230906	164200	243553475	4050	4050	4050	4050	0
184	20230906	164100	243553475	4050	4050	4050	4050	0
185	20230906	164000	243553475	4050	4050	4050	4050	0
186	20230906	163900	243553475	4050	4050	4050	4050	0
187	20230906	163800	243553475	4050	4050	4050	4050	0
188	20230906	163700	243553475	4050	4050	4050	4050	0
189	20230906	163600	243553475	4050	4050	4050	4050	0
190	20230906	163500	243553475	4050	4050	4050	4050	0
191	20230906	163400	243553475	4050	4050	4050	4050	0
192	20230906	163300	243553475	4050	4050	4050	4050	0
193	20230906	163200	243553475	4050	4050	4050	4050	0
194	20230906	163100	243553475	4050	4050	4050	4050	0
195	20230906	163000	243553475	4050	4050	4050	4050	0
196	20230906	162900	243553475	4050	4050	4050	4050	0
197	20230906	162800	243553475	4050	4050	4050	4050	0
198	20230906	162700	243553475	4050	4050	4050	4050	0
199	20230906	162600	243553475	4050	4050	4050	4050	0
200	20230906	162500	243553475	4050	4050	4050	4050	0
201	20230906	162400	243553475	4050	4050	4050	4050	0
202	20230906	162300	243553475	4050	4050	4050	4050	0
203	20230906	162200	243553475	4050	4050	4050	4050	0
204	20230906	162100	243553475	4050	4050	4050	4050	0
205	20230906	162000	243553475	4050	4050	4050	4050	0
206	20230906	161900	243553475	4050	4050	4050	4050	0
207	20230906	161800	243553475	4050	4050	4050	4050	0
208	20230906	161700	243553475	4050	4050	4050	4050	0
209	20230906	161600	243553475	4050	4050	4050	4050	0
210	20230906	161500	243553475	4050	4050	4050	4050	0
211	20230906	161400	243553475	4050	4050	4050	4050	0
212	20230906	161300	243553475	4050	4050	4050	4050	5694
213	20230906	161200	243553475	4050	4050	4050	4050	0
214	20230906	161100	243553475	4050	4050	4050	4050	0
215	20230906	161000	243553475	4050	4050	4050	4050	0
216	20230906	160900	243553475	4050	4050	4050	4050	0
217	20230906	160800	243553475	4050	4050	4050	4050	0
218	20230906	160700	243553475	4050	4050	4050	4050	0
219	20230906	160600	243553475	4050	4050	4050	4050	0
220	20230906	160500	243553475	4050	4050	4050	4050	0
221	20230906	160400	243553475	4050	4050	4050	4050	0
222	20230906	160300	243553475	4050	4050	4050	4050	0
223	20230906	160200	243553475	4050	4050	4050	4050	0
224	20230906	160100	243553475	4050	4050	4050	4050	0
225	20230906	160000	243553475	4050	4050	4050	4050	0
226	20230906	155900	243553475	4050	4050	4050	4050	0
227	20230906	155800	243553475	4050	4050	4050	4050	0
228	20230906	155700	243553475	4050	4050	4050	4050	0
229	20230906	155600	243553475	4050	4050	4050	4050	0
230	20230906	155500	243553475	4050	4050	4050	4050	0
231	20230906	155400	243553475	4050	4050	4050	4050	0
232	20230906	155300	243553475	4050	4050	4050	4050	0
233	20230906	155200	243553475	4050	4050	4050	4050	0
234	20230906	155100	243553475	4050	4050	4050	4050	0
235	20230906	155000	243553475	4050	4050	4050	4050	0
236	20230906	154900	243553475	4050	4050	4050	4050	0
237	20230906	154800	243553475	4050	4050	4050	4050	0
238	20230906	154700	243553475	4050	4050	4050	4050	0
239	20230906	154600	243553475	4050	4050	4050	4050	0
240	20230906	154500	243553475	4050	4050	4050	4050	0
241	20230906	154400	243553475	4050	4050	4050	4050	0
242	20230906	154300	243553475	4050	4050	4050	4050	5694
243	20230906	154200	243553475	4050	4050	4050	4050	0
244	20230906	154100	243553475	4050	4050	4050	4050	0
245	20230906	154000	243553475	4050	4050	4050	4050	0
246	20230906	153900	243553475	4050	4050	4050	4050	0
247	20230906	153800	243553475	4050	4050	4050	4050	0
248	20230906	153700	243553475	4050	4050	4050	4050	0
249	20230906	153600	243553475	4050	4050	4050	4050	0
250	20230906	153500	243553475	4050	4050	4050	4050	0
251	20230906	153400	243553475	4050	4050	4050	4050	0
252	20230906	153300	243553475	4050	4050	4050	4050	0
253	20230906	153200	243553475	4050	4050	4050	4050	0
254	20230906	153100	243553475	4050	4050	4050	4050	0
255	20230906	153000	243553475	4050	4050	4050	4050	5694
256	20230906	152900	220492775	4060	4060	4060	4060	0
257	20230906	152800	220492775	4060	4060	4060	4060	0
258	20230906	152700	220492775	4060	4060	4060	4060	0
259	20230906	152600	220492775	4060	4060	4060	4060	0
260	20230906	152500	220492775	4060	4060	4060	4060	0
261	20230906	152400	220492775	4060	4060	4060	4060	0
262	20230906	152300	220492775	4060	4060	4060	4060	0
263	20230906	152200	220492775	4060	4060	4060	4060	0
264	20230906	152100	220492775	4060	4060	4060	4060	0
265	20230906	152000	220492775	4060	4060	4060	4060	0
266	20230906	151900	220492775	4060	4060	4060	4060	69
267	20230906	151800	220212635	4070	4070	4070	4070	1
268	20230906	151700	220208565	4060	4070	4070	4060	78
269	20230906	151600	219891875	4070	4065	4070	4065	25
270	20230906	151500	219790245	4065	4060	4065	4055	1197
271	20230906	151400	214930420	4060	4060	4060	4060	2
272	20230906	151300	214922300	4060	4065	4065	4060	3
273	20230906	151200	214910115	4060	4065	4065	4060	74
274	20230906	151100	214609325	4070	4070	4070	4070	0
275	20230906	151000	214609325	4070	4060	4070	4060	10385
276	20230906	150900	172446205	4070	4070	4070	4070	0
277	20230906	150800	172446205	4070	4070	4070	4070	1
278	20230906	150700	172442135	4065	4065	4065	4065	2
279	20230906	150600	172434005	4070	4070	4070	4070	0
280	20230906	150500	172434005	4070	4070	4070	4070	0
281	20230906	150400	172434005	4070	4070	4070	4070	0
282	20230906	150300	172434005	4070	4070	4070	4070	0
283	20230906	150200	172434005	4070	4070	4070	4070	0
284	20230906	150100	172434005	4070	4070	4070	4070	0
285	20230906	150000	172434005	4070	4065	4070	4060	13
286	20230906	145900	172381165	4065	4065	4070	4065	16
287	20230906	145800	172316120	4065	4070	4070	4065	3
288	20230906	145700	172303920	4065	4065	4065	4065	15
289	20230906	145600	172242945	4060	4065	4065	4060	11
290	20230906	145500	172198235	4065	4060	4065	4060	16
291	20230906	145400	172133255	4065	4065	4065	4060	16
292	20230906	145300	172068220	4065	4060	4065	4060	14
293	20230906	145200	172011360	4060	4065	4065	4060	674
294	20230906	145100	169271675	4065	4065	4065	4065	11
295	20230906	145000	169226960	4065	4065	4065	4065	11
296	20230906	144900	169182245	4065	4065	4065	4065	1
297	20230906	144800	169178180	4065	4065	4065	4065	11
298	20230906	144700	169133465	4065	4060	4065	4060	11
299	20230906	144600	169088755	4060	4060	4060	4060	11
300	20230906	144500	169044095	4060	4060	4060	4060	9
301	20230906	144400	169007555	4060	4065	4065	4060	180
302	20230906	144300	168275930	4065	4065	4065	4065	12
303	20230906	144200	168227150	4065	4065	4065	4065	11
304	20230906	144100	168182435	4065	4065	4065	4065	10
305	20230906	144000	168141785	4065	4065	4065	4065	11
306	20230906	143900	168097070	4065	4065	4065	4065	11
307	20230906	143800	168052355	4065	4065	4065	4065	11
308	20230906	143700	168007640	4065	4065	4065	4065	9
309	20230906	143600	167971055	4065	4065	4065	4065	11
310	20230906	143500	167926340	4065	4065	4065	4065	11
311	20230906	143400	167881625	4065	4065	4065	4065	11
312	20230906	143300	167836910	4065	4065	4065	4065	1
313	20230906	143200	167832845	4065	4065	4065	4065	11
314	20230906	143100	167788130	4065	4065	4065	4065	29
315	20230906	143000	167670245	4070	4065	4070	4065	211
316	20230906	142900	166811530	4065	4065	4065	4065	19
317	20230906	142800	166734295	4065	4065	4070	4065	33
318	20230906	142700	166600055	4065	4065	4065	4065	10
319	20230906	142600	166559405	4065	4065	4065	4065	10
320	20230906	142500	166518755	4065	4065	4065	4065	11
321	20230906	142400	166474040	4065	4065	4070	4065	12
322	20230906	142300	166425255	4065	4065	4065	4065	11
323	20230906	142200	166380540	4065	4065	4065	4065	11
324	20230906	142100	166335825	4065	4065	4065	4065	19
325	20230906	142000	166258590	4065	4065	4065	4065	11
326	20230906	141900	166213875	4070	4060	4070	4060	11
327	20230906	141800	166169205	4070	4060	4070	4060	6
328	20230906	141700	166144835	4060	4060	4060	4060	2285
329	20230906	141600	156867735	4060	4065	4065	4060	447
330	20230906	141500	155050685	4065	4065	4065	4065	11
331	20230906	141400	155005970	4065	4065	4065	4065	11
332	20230906	141300	154961255	4065	4065	4065	4065	24
333	20230906	141200	154863695	4065	4065	4065	4065	10
334	20230906	141100	154823045	4065	4065	4065	4065	10
335	20230906	141000	154782395	4065	4075	4075	4065	11
336	20230906	140900	154737670	4065	4065	4065	4065	127
337	20230906	140800	154221415	4065	4065	4065	4065	11
338	20230906	140700	154176700	4065	4065	4065	4065	11
339	20230906	140600	154131985	4065	4065	4065	4065	11
340	20230906	140500	154087270	4065	4065	4065	4065	11
341	20230906	140400	154042555	4065	4065	4065	4065	11
342	20230906	140300	153997840	4065	4065	4065	4065	11
343	20230906	140200	153953125	4065	4065	4065	4065	55
344	20230906	140100	153729550	4065	4065	4065	4065	10
345	20230906	140000	153688900	4065	4065	4065	4065	10
346	20230906	135900	153648250	4065	4065	4065	4065	28
347	20230906	135800	153534430	4065	4065	4065	4065	28
348	20230906	135700	153420610	4065	4065	4065	4065	27
349	20230906	135600	153310855	4065	4065	4065	4065	29
350	20230906	135500	153192970	4065	4065	4065	4065	20
351	20230906	135400	153111670	4065	4065	4065	4065	28
352	20230906	135300	152997850	4065	4065	4065	4065	28
353	20230906	135200	152884030	4065	4065	4065	4065	26
354	20230906	135100	152778340	4065	4065	4065	4065	29
355	20230906	135000	152660455	4065	4065	4065	4065	28
356	20230906	134900	152546635	4065	4065	4065	4065	33
357	20230906	134800	152412490	4065	4065	4065	4065	28
358	20230906	134700	152298670	4065	4065	4065	4065	18
359	20230906	134600	152225500	4065	4065	4065	4065	28
360	20230906	134500	152111680	4065	4065	4070	4065	29
361	20230906	134400	151993790	4065	4065	4065	4065	27
362	20230906	134300	151884035	4065	4065	4065	4065	20
363	20230906	134200	151802735	4065	4065	4065	4065	27
364	20230906	134100	151692980	4065	4065	4065	4065	29
365	20230906	134000	151575095	4065	4065	4065	4065	29
366	20230906	133900	151457210	4065	4065	4065	4065	27
367	20230906	133800	151347455	4065	4065	4065	4065	28
368	20230906	133700	151233635	4065	4065	4065	4065	29
369	20230906	133600	151115750	4065	4065	4065	4065	27
370	20230906	133500	151005995	4065	4065	4065	4065	28
371	20230906	133400	150892175	4065	4065	4065	4065	28
372	20230906	133300	150778355	4065	4065	4065	4065	28
373	20230906	133200	150664535	4065	4065	4065	4065	28
374	20230906	133100	150550715	4065	4065	4065	4065	16
375	20230906	133000	150485675	4065	4065	4075	4065	36
376	20230906	132900	150339325	4070	4070	4070	4070	460
377	20230906	132800	148467125	4070	4070	4070	4070	30
378	20230906	132700	148345025	4070	4070	4070	4070	31
379	20230906	132600	148218855	4070	4070	4070	4070	31
380	20230906	132500	148092685	4070	4060	4075	4060	31
381	20230906	132400	147966600	4060	4060	4060	4060	27
382	20230906	132300	147856980	4060	4070	4070	4060	28
383	20230906	132200	147743240	4070	4070	4070	4070	31
384	20230906	132100	147617070	4075	4070	4075	4070	34
385	20230906	132000	147478665	4070	4070	4070	4070	28
386	20230906	131900	147364705	4070	4070	4070	4070	19
387	20230906	131800	147287375	4070	4075	4075	4070	29
388	20230906	131700	147169335	4070	4060	4070	4060	138
389	20230906	131600	146607955	4060	4070	4070	4060	1150
390	20230906	131500	141927945	4060	4060	4060	4060	28
391	20230906	131400	141814265	4060	4060	4060	4060	28
392	20230906	131300	141700585	4060	4060	4060	4060	169
393	20230906	131200	141014445	4060	4060	4070	4060	1525
394	20230906	131100	134822925	4060	4060	4060	4060	27
395	20230906	131000	134713305	4070	4060	4070	4060	20
396	20230906	130900	134632085	4060	4060	4060	4060	223
397	20230906	130800	133726705	4060	4060	4070	4060	104
398	20230906	130700	133304375	4070	4070	4070	4070	0
399	20230906	130600	133304375	4070	4070	4070	4070	0
400	20230906	130500	133304375	4070	4070	4070	4070	2
401	20230906	130400	133296235	4070	4070	4070	4070	0
402	20230906	130300	133296235	4070	4070	4070	4070	0
403	20230906	130200	133296235	4070	4070	4070	4070	0
404	20230906	130100	133296235	4070	4070	4070	4070	0
405	20230906	130000	133296235	4070	4070	4070	4070	0
406	20230906	125900	133296235	4070	4070	4070	4070	0
407	20230906	125800	133296235	4070	4070	4070	4070	0
408	20230906	125700	133296235	4070	4070	4070	4070	0
409	20230906	125600	133296235	4070	4070	4070	4070	0
410	20230906	125500	133296235	4070	4070	4070	4070	1
411	20230906	125400	133292165	4060	4060	4060	4060	186
412	20230906	125300	132537005	4060	4065	4065	4060	2048
413	20230906	125200	124222100	4060	4060	4060	4060	497
414	20230906	125100	122204280	4060	4070	4070	4060	12
415	20230906	125000	122155460	4070	4070	4070	4070	20
416	20230906	124900	122074060	4060	4060	4060	4060	1
417	20230906	124800	122070000	4070	4070	4070	4070	10
418	20230906	124700	122029300	4060	4065	4065	4060	540
419	20230906	124600	119834425	4070	4070	4070	4070	1
420	20230906	124500	119830355	4065	4065	4065	4065	0
421	20230906	124400	119830355	4065	4065	4065	4065	0
422	20230906	124300	119830355	4065	4065	4065	4065	0
423	20230906	124200	119830355	4065	4065	4065	4065	0
424	20230906	124100	119830355	4065	4065	4065	4065	0
425	20230906	124000	119830355	4065	4065	4065	4065	0
426	20230906	123900	119830355	4065	4065	4065	4065	0
427	20230906	123800	119830355	4065	4065	4065	4065	0
428	20230906	123700	119830355	4065	4065	4065	4065	0
429	20230906	123600	119830355	4065	4065	4065	4065	0
430	20230906	123500	119830355	4065	4065	4065	4065	0
431	20230906	123400	119830355	4065	4065	4065	4065	0
432	20230906	123300	119830355	4065	4065	4065	4065	0
433	20230906	123200	119830355	4065	4065	4065	4065	0
434	20230906	123100	119830355	4065	4065	4075	4060	3049
435	20230906	123000	107417195	4060	4060	4060	4060	2
436	20230906	122900	107409075	4060	4060	4060	4060	20
437	20230906	122800	107327875	4060	4060	4060	4060	0
438	20230906	122700	107327875	4060	4060	4065	4060	551
439	20230906	122600	105090810	4065	4065	4065	4065	56
440	20230906	122500	104863170	4070	4070	4070	4070	0
441	20230906	122400	104863170	4070	4070	4070	4070	0
442	20230906	122300	104863170	4070	4070	4070	4070	0
443	20230906	122200	104863170	4070	4070	4070	4070	0
444	20230906	122100	104863170	4070	4070	4070	4070	0
445	20230906	122000	104863170	4070	4070	4070	4070	1
446	20230906	121900	104859100	4070	4070	4070	4070	1
447	20230906	121800	104855030	4060	4070	4070	4060	548
448	20230906	121700	102625140	4070	4070	4070	4070	0
449	20230906	121600	102625140	4070	4070	4070	4070	1
450	20230906	121500	102621070	4060	4060	4060	4060	0
451	20230906	121400	102621070	4060	4065	4065	4060	2889
452	20230906	121300	90878515	4075	4075	4075	4075	0
453	20230906	121200	90878515	4075	4075	4075	4075	0
454	20230906	121100	90878515	4075	4075	4075	4075	0
455	20230906	121000	90878515	4075	4075	4075	4075	0
456	20230906	120900	90878515	4075	4070	4075	4065	11
457	20230906	120800	90833740	4075	4075	4075	4075	1
458	20230906	120700	90829665	4065	4065	4065	4065	2
459	20230906	120600	90821535	4065	4075	4075	4065	11
460	20230906	120500	90776810	4070	4070	4070	4070	100
461	20230906	120400	90369810	4075	4075	4075	4075	1
462	20230906	120300	90365735	4065	4070	4075	4065	112
463	20230906	120200	89909940	4065	4065	4065	4065	4
464	20230906	120100	89893680	4070	4070	4070	4070	12
465	20230906	120000	89844840	4075	4065	4075	4065	4
466	20230906	115900	89828560	4065	4070	4070	4065	182
467	20230906	115800	89088225	4075	4075	4075	4075	1
468	20230906	115700	89084150	4075	4075	4075	4075	0
469	20230906	115600	89084150	4075	4075	4075	4075	0
470	20230906	115500	89084150	4075	4075	4075	4075	1
471	20230906	115400	89080075	4065	4065	4065	4065	1
472	20230906	115300	89076010	4065	4070	4070	4065	51
473	20230906	115200	88868445	4075	4075	4075	4075	1
474	20230906	115100	88864370	4065	4070	4070	4065	40
475	20230906	115000	88701765	4070	4070	4070	4070	4500
476	20230906	114900	70386765	4075	4075	4075	4075	10
477	20230906	114800	70346015	4075	4075	4075	4075	0
478	20230906	114700	70346015	4075	4075	4075	4075	0
479	20230906	114600	70346015	4075	4075	4075	4075	200
480	20230906	114500	69531015	4075	4075	4075	4075	50
481	20230906	114400	69327265	4075	4075	4075	4075	0
482	20230906	114300	69327265	4075	4075	4075	4075	0
483	20230906	114200	69327265	4075	4075	4075	4075	2
484	20230906	114100	69319115	4075	4075	4075	4075	300
485	20230906	114000	68096615	4075	4070	4075	4070	29
486	20230906	113900	67978580	4075	4075	4075	4075	0
487	20230906	113800	67978580	4075	4075	4075	4075	8
488	20230906	113700	67945980	4085	4075	4085	4070	304
489	20230906	113600	66707185	4085	4085	4085	4085	2
490	20230906	113500	66699015	4075	4075	4075	4075	300
491	20230906	113400	65476515	4085	4085	4085	4085	0
492	20230906	113300	65476515	4085	4085	4085	4085	0
493	20230906	113200	65476515	4085	4085	4085	4085	0
494	20230906	113100	65476515	4085	4085	4085	4085	1
495	20230906	113000	65472430	4080	4080	4080	4080	2
496	20230906	112900	65464270	4080	4080	4080	4080	0
497	20230906	112800	65464270	4080	4080	4080	4080	0
498	20230906	112700	65464270	4080	4080	4080	4080	0
499	20230906	112600	65464270	4080	4080	4080	4080	1
500	20230906	112500	65460190	4090	4090	4090	4090	0
501	20230906	112400	65460190	4090	4075	4090	4075	176
502	20230906	112300	64742480	4075	4075	4075	4075	518
503	20230906	112200	62631630	4075	4075	4075	4075	0
504	20230906	112100	62631630	4075	4075	4075	4075	0
505	20230906	112000	62631630	4075	4075	4075	4075	508
506	20230906	111900	60561530	4075	4075	4075	4075	4
507	20230906	111800	60545230	4075	4075	4075	4075	5
508	20230906	111700	60524855	4075	4075	4075	4075	1
509	20230906	111600	60520780	4075	4075	4075	4075	0
510	20230906	111500	60520780	4075	4075	4075	4075	0
511	20230906	111400	60520780	4075	4075	4075	4075	6
512	20230906	111300	60496330	4075	4075	4075	4075	2
513	20230906	111200	60488180	4075	4075	4075	4075	0
514	20230906	111100	60488180	4075	4075	4075	4075	0
515	20230906	111000	60488180	4075	4075	4075	4075	20
516	20230906	110900	60406680	4080	4080	4080	4080	0
517	20230906	110800	60406680	4080	4080	4080	4080	0
518	20230906	110700	60406680	4080	4080	4080	4080	0
519	20230906	110600	60406680	4080	4080	4080	4080	0
520	20230906	110500	60406680	4080	4080	4080	4080	0
521	20230906	110400	60406680	4080	4080	4080	4080	1
522	20230906	110300	60402600	4070	4070	4070	4070	1201
523	20230906	110200	55514530	4075	4075	4075	4075	0
524	20230906	110100	55514530	4075	4075	4075	4075	1
525	20230906	110000	55510455	4070	4075	4075	4070	89
526	20230906	105900	55148215	4075	4075	4075	4075	11
527	20230906	105800	55103390	4085	4085	4085	4085	0
528	20230906	105700	55103390	4085	4085	4085	4085	0
529	20230906	105600	55103390	4085	4085	4085	4085	0
530	20230906	105500	55103390	4085	4085	4085	4085	1
531	20230906	105400	55099305	4075	4075	4075	4075	1
532	20230906	105300	55095230	4070	4075	4075	4070	336
533	20230906	105200	53726085	4085	4085	4085	4085	0
534	20230906	105100	53726085	4085	4085	4085	4085	0
535	20230906	105000	53726085	4085	4085	4085	4085	10
536	20230906	104900	53685235	4085	4085	4085	4085	4
537	20230906	104800	53668895	4085	4085	4085	4085	0
538	20230906	104700	53668895	4085	4085	4085	4085	0
539	20230906	104600	53668895	4085	4085	4085	4085	2
540	20230906	104500	53660725	4085	4085	4085	4085	21
541	20230906	104400	53574940	4090	4090	4090	4090	0
542	20230906	104300	53574940	4090	4090	4090	4090	0
543	20230906	104200	53574940	4090	4085	4090	4085	2
544	20230906	104100	53566765	4090	4090	4090	4090	0
545	20230906	104000	53566765	4090	4085	4090	4085	3
546	20230906	103900	53554505	4075	4075	4075	4075	0
547	20230906	103800	53554505	4075	4080	4080	4075	4000
548	20230906	103700	37250555	4090	4090	4090	4090	0
549	20230906	103600	37250555	4090	4090	4090	4090	1
550	20230906	103500	37246465	4090	4090	4090	4090	0
551	20230906	103400	37246465	4090	4090	4090	4090	0
552	20230906	103300	37246465	4090	4090	4090	4090	0
553	20230906	103200	37246465	4090	4090	4090	4090	0
554	20230906	103100	37246465	4090	4090	4090	4090	0
555	20230906	103000	37246465	4090	4090	4090	4090	1
556	20230906	102900	37242375	4085	4090	4090	4085	11
557	20230906	102800	37197435	4090	4090	4090	4090	0
558	20230906	102700	37197435	4090	4090	4090	4090	0
559	20230906	102600	37197435	4090	4090	4090	4090	0
560	20230906	102500	37197435	4090	4090	4090	4090	0
561	20230906	102400	37197435	4090	4090	4090	4090	1
562	20230906	102300	37193345	4090	4090	4090	4090	0
563	20230906	102200	37193345	4090	4090	4090	4090	0
564	20230906	102100	37193345	4090	4090	4090	4090	2
565	20230906	102000	37185165	4085	4085	4085	4085	0
566	20230906	101900	37185165	4085	4085	4085	4085	0
567	20230906	101800	37185165	4085	4085	4085	4085	0
568	20230906	101700	37185165	4085	4085	4085	4085	298
569	20230906	101600	35967835	4085	4085	4085	4085	0
570	20230906	101500	35967835	4085	4085	4085	4085	0
571	20230906	101400	35967835	4085	4085	4085	4085	1
572	20230906	101300	35963750	4090	4090	4090	4090	1
573	20230906	101200	35959660	4085	4085	4085	4085	0
574	20230906	101100	35959660	4085	4085	4085	4085	1
575	20230906	101000	35955575	4085	4085	4085	4085	7
576	20230906	100900	35926980	4085	4085	4085	4085	830
577	20230906	100800	32536430	4085	4085	4085	4085	164
578	20230906	100700	31866490	4080	4085	4085	4080	50
579	20230906	100600	31662465	4085	4085	4085	4080	1000
580	20230906	100500	27577965	4085	4085	4085	4085	106
581	20230906	100400	27144955	4080	4080	4080	4080	0
582	20230906	100300	27144955	4080	4085	4085	4080	1565
583	20230906	100200	20752720	4095	4095	4095	4095	0
584	20230906	100100	20752720	4095	4095	4095	4095	0
585	20230906	100000	20752720	4095	4085	4095	4085	2
586	20230906	095900	20744540	4095	4095	4095	4095	12
587	20230906	095800	20695400	4085	4085	4085	4085	0
588	20230906	095700	20695400	4085	4085	4085	4085	0
589	20230906	095600	20695400	4085	4085	4085	4085	0
590	20230906	095500	20695400	4085	4085	4085	4085	0
591	20230906	095400	20695400	4085	4085	4085	4085	0
592	20230906	095300	20695400	4085	4085	4085	4085	0
593	20230906	095200	20695400	4085	4085	4085	4085	0
594	20230906	095100	20695400	4085	4095	4095	4085	2
595	20230906	095000	20687220	4095	4095	4095	4095	1
596	20230906	094900	20683125	4085	4085	4085	4085	0
597	20230906	094800	20683125	4085	4085	4085	4085	0
598	20230906	094700	20683125	4085	4085	4085	4085	0
599	20230906	094600	20683125	4085	4085	4085	4085	0
600	20230906	094500	20683125	4085	4085	4085	4085	0
601	20230906	094400	20683125	4085	4085	4085	4085	0
602	20230906	094300	20683125	4085	4085	4085	4085	0
603	20230906	094200	20683125	4085	4085	4085	4085	0
604	20230906	094100	20683125	4085	4085	4085	4085	0
605	20230906	094000	20683125	4085	4085	4085	4085	41
606	20230906	093900	20515640	4095	4095	4095	4095	70
607	20230906	093800	20228990	4100	4100	4100	4100	1
608	20230906	093700	20224890	4095	4095	4095	4095	30
609	20230906	093600	20102040	4085	4100	4100	4085	169
610	20230906	093500	19409450	4105	4100	4105	4090	59
611	20230906	093400	19167550	4100	4100	4100	4100	1
612	20230906	093300	19163450	4100	4100	4100	4090	68
613	20230906	093200	18884660	4090	4090	4090	4090	0
614	20230906	093100	18884660	4090	4100	4100	4090	22
615	20230906	093000	18794485	4100	4100	4100	4100	1
616	20230906	092900	18790385	4090	4100	4100	4090	30
617	20230906	092800	18667415	4100	4100	4100	4100	0
618	20230906	092700	18667415	4100	4100	4100	4100	23
619	20230906	092600	18573115	4090	4090	4090	4090	0
620	20230906	092500	18573115	4090	4090	4090	4090	22
621	20230906	092400	18483135	4085	4085	4085	4085	0
622	20230906	092300	18483135	4085	4085	4085	4085	0
623	20230906	092200	18483135	4085	4085	4085	4085	0
624	20230906	092100	18483135	4085	4085	4085	4085	0
625	20230906	092000	18483135	4085	4085	4085	4085	1
626	20230906	091900	18479050	4080	4080	4080	4080	4
627	20230906	091800	18462730	4085	4085	4085	4085	1209
628	20230906	091700	13523965	4075	4085	4085	4075	10
629	20230906	091600	13483125	4085	4080	4085	4080	2
630	20230906	091500	13474960	4070	4090	4090	4070	1628
631	20230906	091400	6830910	4110	4110	4110	4110	0
632	20230906	091300	6830910	4110	4110	4110	4110	0
633	20230906	091200	6830910	4110	4110	4110	4110	0
634	20230906	091100	6830910	4110	4110	4110	4110	1
635	20230906	091000	6826800	4110	4110	4110	4110	1
636	20230906	090900	6822690	4085	4100	4110	4085	62
637	20230906	090800	6568570	4110	4110	4110	4110	0
638	20230906	090700	6568570	4110	4110	4110	4110	0
639	20230906	090600	6568570	4110	4110	4110	4110	0
640	20230906	090500	6568570	4110	4110	4110	4110	0
641	20230906	090400	6568570	4110	4095	4110	4080	308
642	20230906	090300	5308965	4095	4100	4100	4095	1272
643	20230906	090200	94420	4100	4100	4100	4100	0
644	20230906	090100	94420	4100	4120	4120	4100	23
645	20230906	090000	0	4125	4125	4125	4125	0