KissMeData/237820/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	201600	90098795	5030	5030	5030	5030	115
3	20230914	201500	90098795	5030	5030	5030	5030	0
4	20230914	201400	90098795	5030	5030	5030	5030	0
5	20230914	201300	90098795	5030	5030	5030	5030	0
6	20230914	201200	90098795	5030	5030	5030	5030	0
7	20230914	201100	90098795	5030	5030	5030	5030	0
8	20230914	201000	90098795	5030	5030	5030	5030	0
9	20230914	200900	90098795	5030	5030	5030	5030	0
10	20230914	200800	90098795	5030	5030	5030	5030	0
11	20230914	200700	90098795	5030	5030	5030	5030	0
12	20230914	200600	90098795	5030	5030	5030	5030	0
13	20230914	200500	90098795	5030	5030	5030	5030	0
14	20230914	200400	90098795	5030	5030	5030	5030	0
15	20230914	200300	90098795	5030	5030	5030	5030	0
16	20230914	200200	90098795	5030	5030	5030	5030	0
17	20230914	200100	90098795	5030	5030	5030	5030	0
18	20230914	200000	90098795	5030	5030	5030	5030	0
19	20230914	195900	90098795	5030	5030	5030	5030	0
20	20230914	195800	90098795	5030	5030	5030	5030	0
21	20230914	195700	90098795	5030	5030	5030	5030	0
22	20230914	195600	90098795	5030	5030	5030	5030	0
23	20230914	195500	90098795	5030	5030	5030	5030	0
24	20230914	195400	90098795	5030	5030	5030	5030	0
25	20230914	195300	90098795	5030	5030	5030	5030	0
26	20230914	195200	90098795	5030	5030	5030	5030	0
27	20230914	195100	90098795	5030	5030	5030	5030	0
28	20230914	195000	90098795	5030	5030	5030	5030	0
29	20230914	194900	90098795	5030	5030	5030	5030	0
30	20230914	194800	90098795	5030	5030	5030	5030	0
31	20230914	194700	90098795	5030	5030	5030	5030	0
32	20230914	194600	90098795	5030	5030	5030	5030	115
33	20230914	194500	90098795	5030	5030	5030	5030	0
34	20230914	194400	90098795	5030	5030	5030	5030	0
35	20230914	194300	90098795	5030	5030	5030	5030	0
36	20230914	194200	90098795	5030	5030	5030	5030	0
37	20230914	194100	90098795	5030	5030	5030	5030	0
38	20230914	194000	90098795	5030	5030	5030	5030	0
39	20230914	193900	90098795	5030	5030	5030	5030	0
40	20230914	193800	90098795	5030	5030	5030	5030	0
41	20230914	193700	90098795	5030	5030	5030	5030	0
42	20230914	193600	90098795	5030	5030	5030	5030	0
43	20230914	193500	90098795	5030	5030	5030	5030	0
44	20230914	193400	90098795	5030	5030	5030	5030	0
45	20230914	193300	90098795	5030	5030	5030	5030	0
46	20230914	193200	90098795	5030	5030	5030	5030	0
47	20230914	193100	90098795	5030	5030	5030	5030	0
48	20230914	193000	90098795	5030	5030	5030	5030	0
49	20230914	192900	90098795	5030	5030	5030	5030	0
50	20230914	192800	90098795	5030	5030	5030	5030	0
51	20230914	192700	90098795	5030	5030	5030	5030	0
52	20230914	192600	90098795	5030	5030	5030	5030	0
53	20230914	192500	90098795	5030	5030	5030	5030	0
54	20230914	192400	90098795	5030	5030	5030	5030	0
55	20230914	192300	90098795	5030	5030	5030	5030	0
56	20230914	192200	90098795	5030	5030	5030	5030	0
57	20230914	192100	90098795	5030	5030	5030	5030	0
58	20230914	192000	90098795	5030	5030	5030	5030	0
59	20230914	191900	90098795	5030	5030	5030	5030	0
60	20230914	191800	90098795	5030	5030	5030	5030	0
61	20230914	191700	90098795	5030	5030	5030	5030	0
62	20230914	191600	90098795	5030	5030	5030	5030	115
63	20230914	191500	90098795	5030	5030	5030	5030	0
64	20230914	191400	90098795	5030	5030	5030	5030	0
65	20230914	191300	90098795	5030	5030	5030	5030	0
66	20230914	191200	90098795	5030	5030	5030	5030	0
67	20230914	191100	90098795	5030	5030	5030	5030	0
68	20230914	191000	90098795	5030	5030	5030	5030	0
69	20230914	190900	90098795	5030	5030	5030	5030	0
70	20230914	190800	90098795	5030	5030	5030	5030	0
71	20230914	190700	90098795	5030	5030	5030	5030	0
72	20230914	190600	90098795	5030	5030	5030	5030	0
73	20230914	190500	90098795	5030	5030	5030	5030	0
74	20230914	190400	90098795	5030	5030	5030	5030	0
75	20230914	190300	90098795	5030	5030	5030	5030	0
76	20230914	190200	90098795	5030	5030	5030	5030	0
77	20230914	190100	90098795	5030	5030	5030	5030	0
78	20230914	190000	90098795	5030	5030	5030	5030	0
79	20230914	185900	90098795	5030	5030	5030	5030	0
80	20230914	185800	90098795	5030	5030	5030	5030	0
81	20230914	185700	90098795	5030	5030	5030	5030	0
82	20230914	185600	90098795	5030	5030	5030	5030	0
83	20230914	185500	90098795	5030	5030	5030	5030	0
84	20230914	185400	90098795	5030	5030	5030	5030	0
85	20230914	185300	90098795	5030	5030	5030	5030	0
86	20230914	185200	90098795	5030	5030	5030	5030	0
87	20230914	185100	90098795	5030	5030	5030	5030	0
88	20230914	185000	90098795	5030	5030	5030	5030	0
89	20230914	184900	90098795	5030	5030	5030	5030	0
90	20230914	184800	90098795	5030	5030	5030	5030	0
91	20230914	184700	90098795	5030	5030	5030	5030	0
92	20230914	184600	90098795	5030	5030	5030	5030	115
93	20230914	184500	90098795	5030	5030	5030	5030	0
94	20230914	184400	90098795	5030	5030	5030	5030	0
95	20230914	184300	90098795	5030	5030	5030	5030	0
96	20230914	184200	90098795	5030	5030	5030	5030	0
97	20230914	184100	90098795	5030	5030	5030	5030	0
98	20230914	184000	90098795	5030	5030	5030	5030	0
99	20230914	183900	90098795	5030	5030	5030	5030	0
100	20230914	183800	90098795	5030	5030	5030	5030	0
101	20230914	183700	90098795	5030	5030	5030	5030	0
102	20230914	183600	90098795	5030	5030	5030	5030	0
103	20230914	183500	90098795	5030	5030	5030	5030	0
104	20230914	183400	90098795	5030	5030	5030	5030	0
105	20230914	183300	90098795	5030	5030	5030	5030	0
106	20230914	183200	90098795	5030	5030	5030	5030	0
107	20230914	183100	90098795	5030	5030	5030	5030	0
108	20230914	183000	90098795	5030	5030	5030	5030	0
109	20230914	182900	90098795	5030	5030	5030	5030	0
110	20230914	182800	90098795	5030	5030	5030	5030	0
111	20230914	182700	90098795	5030	5030	5030	5030	0
112	20230914	182600	90098795	5030	5030	5030	5030	0
113	20230914	182500	90098795	5030	5030	5030	5030	0
114	20230914	182400	90098795	5030	5030	5030	5030	0
115	20230914	182300	90098795	5030	5030	5030	5030	0
116	20230914	182200	90098795	5030	5030	5030	5030	0
117	20230914	182100	90098795	5030	5030	5030	5030	0
118	20230914	182000	90098795	5030	5030	5030	5030	0
119	20230914	181900	90098795	5030	5030	5030	5030	0
120	20230914	181800	90098795	5030	5030	5030	5030	0
121	20230914	181700	90098795	5030	5030	5030	5030	0
122	20230914	181600	90098795	5030	5030	5030	5030	115
123	20230914	181500	90098795	5030	5030	5030	5030	0
124	20230914	181400	90098795	5030	5030	5030	5030	0
125	20230914	181300	90098795	5030	5030	5030	5030	0
126	20230914	181200	90098795	5030	5030	5030	5030	0
127	20230914	181100	90098795	5030	5030	5030	5030	0
128	20230914	181000	90098795	5030	5030	5030	5030	0
129	20230914	180900	90098795	5030	5030	5030	5030	0
130	20230914	180800	90098795	5030	5030	5030	5030	0
131	20230914	180700	90098795	5030	5030	5030	5030	0
132	20230914	180600	90098795	5030	5030	5030	5030	0
133	20230914	180500	90098795	5030	5030	5030	5030	0
134	20230914	180400	90098795	5030	5030	5030	5030	0
135	20230914	180300	90098795	5030	5030	5030	5030	0
136	20230914	180200	90098795	5030	5030	5030	5030	0
137	20230914	180100	90098795	5030	5030	5030	5030	0
138	20230914	180000	90098795	5030	5030	5030	5030	0
139	20230914	175900	90098795	5030	5030	5030	5030	0
140	20230914	175800	90098795	5030	5030	5030	5030	0
141	20230914	175700	90098795	5030	5030	5030	5030	0
142	20230914	175600	90098795	5030	5030	5030	5030	0
143	20230914	175500	90098795	5030	5030	5030	5030	0
144	20230914	175400	90098795	5030	5030	5030	5030	0
145	20230914	175300	90098795	5030	5030	5030	5030	0
146	20230914	175200	90098795	5030	5030	5030	5030	0
147	20230914	175100	90098795	5030	5030	5030	5030	0
148	20230914	175000	90098795	5030	5030	5030	5030	0
149	20230914	174900	90098795	5030	5030	5030	5030	0
150	20230914	174800	90098795	5030	5030	5030	5030	0
151	20230914	174700	90098795	5030	5030	5030	5030	0
152	20230914	174600	90098795	5030	5030	5030	5030	115
153	20230914	174500	90098795	5030	5030	5030	5030	0
154	20230914	174400	90098795	5030	5030	5030	5030	0
155	20230914	174300	90098795	5030	5030	5030	5030	0
156	20230914	174200	90098795	5030	5030	5030	5030	0
157	20230914	174100	90098795	5030	5030	5030	5030	0
158	20230914	174000	90098795	5030	5030	5030	5030	0
159	20230914	173900	90098795	5030	5030	5030	5030	0
160	20230914	173800	90098795	5030	5030	5030	5030	0
161	20230914	173700	90098795	5030	5030	5030	5030	0
162	20230914	173600	90098795	5030	5030	5030	5030	0
163	20230914	173500	90098795	5030	5030	5030	5030	0
164	20230914	173400	90098795	5030	5030	5030	5030	0
165	20230914	173300	90098795	5030	5030	5030	5030	0
166	20230914	173200	90098795	5030	5030	5030	5030	0
167	20230914	173100	90098795	5030	5030	5030	5030	0
168	20230914	173000	90098795	5030	5030	5030	5030	0
169	20230914	172900	90098795	5030	5030	5030	5030	0
170	20230914	172800	90098795	5030	5030	5030	5030	0
171	20230914	172700	90098795	5030	5030	5030	5030	0
172	20230914	172600	90098795	5030	5030	5030	5030	0
173	20230914	172500	90098795	5030	5030	5030	5030	0
174	20230914	172400	90098795	5030	5030	5030	5030	0
175	20230914	172300	90098795	5030	5030	5030	5030	0
176	20230914	172200	90098795	5030	5030	5030	5030	0
177	20230914	172100	90098795	5030	5030	5030	5030	0
178	20230914	172000	90098795	5030	5030	5030	5030	0
179	20230914	171900	90098795	5030	5030	5030	5030	0
180	20230914	171800	90098795	5030	5030	5030	5030	0
181	20230914	171700	90098795	5030	5030	5030	5030	0
182	20230914	171600	90098795	5030	5030	5030	5030	115
183	20230914	171500	90098795	5030	5030	5030	5030	0
184	20230914	171400	90098795	5030	5030	5030	5030	0
185	20230914	171300	90098795	5030	5030	5030	5030	0
186	20230914	171200	90098795	5030	5030	5030	5030	0
187	20230914	171100	90098795	5030	5030	5030	5030	0
188	20230914	171000	90098795	5030	5030	5030	5030	0
189	20230914	170900	90098795	5030	5030	5030	5030	0
190	20230914	170800	90098795	5030	5030	5030	5030	0
191	20230914	170700	90098795	5030	5030	5030	5030	0
192	20230914	170600	90098795	5030	5030	5030	5030	0
193	20230914	170500	90098795	5030	5030	5030	5030	0
194	20230914	170400	90098795	5030	5030	5030	5030	0
195	20230914	170300	90098795	5030	5030	5030	5030	0
196	20230914	170200	90098795	5030	5030	5030	5030	0
197	20230914	170100	90098795	5030	5030	5030	5030	0
198	20230914	170000	90098795	5030	5030	5030	5030	0
199	20230914	165900	90098795	5030	5030	5030	5030	0
200	20230914	165800	90098795	5030	5030	5030	5030	0
201	20230914	165700	90098795	5030	5030	5030	5030	0
202	20230914	165600	90098795	5030	5030	5030	5030	0
203	20230914	165500	90098795	5030	5030	5030	5030	0
204	20230914	165400	90098795	5030	5030	5030	5030	0
205	20230914	165300	90098795	5030	5030	5030	5030	0
206	20230914	165200	90098795	5030	5030	5030	5030	0
207	20230914	165100	90098795	5030	5030	5030	5030	0
208	20230914	165000	90098795	5030	5030	5030	5030	0
209	20230914	164900	90098795	5030	5030	5030	5030	0
210	20230914	164800	90098795	5030	5030	5030	5030	0
211	20230914	164700	90098795	5030	5030	5030	5030	0
212	20230914	164600	90098795	5030	5030	5030	5030	115
213	20230914	164500	90098795	5030	5030	5030	5030	0
214	20230914	164400	90098795	5030	5030	5030	5030	0
215	20230914	164300	90098795	5030	5030	5030	5030	0
216	20230914	164200	90098795	5030	5030	5030	5030	0
217	20230914	164100	90098795	5030	5030	5030	5030	0
218	20230914	164000	90098795	5030	5030	5030	5030	0
219	20230914	163900	90098795	5030	5030	5030	5030	0
220	20230914	163800	90098795	5030	5030	5030	5030	0
221	20230914	163700	90098795	5030	5030	5030	5030	0
222	20230914	163600	90098795	5030	5030	5030	5030	0
223	20230914	163500	90098795	5030	5030	5030	5030	0
224	20230914	163400	90098795	5030	5030	5030	5030	0
225	20230914	163300	90098795	5030	5030	5030	5030	0
226	20230914	163200	90098795	5030	5030	5030	5030	0
227	20230914	163100	90098795	5030	5030	5030	5030	0
228	20230914	163000	90098795	5030	5030	5030	5030	0
229	20230914	162900	90098795	5030	5030	5030	5030	0
230	20230914	162800	90098795	5030	5030	5030	5030	0
231	20230914	162700	90098795	5030	5030	5030	5030	0
232	20230914	162600	90098795	5030	5030	5030	5030	0
233	20230914	162500	90098795	5030	5030	5030	5030	0
234	20230914	162400	90098795	5030	5030	5030	5030	0
235	20230914	162300	90098795	5030	5030	5030	5030	0
236	20230914	162200	90098795	5030	5030	5030	5030	0
237	20230914	162100	90098795	5030	5030	5030	5030	0
238	20230914	162000	90098795	5030	5030	5030	5030	0
239	20230914	161900	90098795	5030	5030	5030	5030	0
240	20230914	161800	90098795	5030	5030	5030	5030	0
241	20230914	161700	90098795	5030	5030	5030	5030	0
242	20230914	161600	90098795	5030	5030	5030	5030	115
243	20230914	161500	90098795	5030	5030	5030	5030	0
244	20230914	161400	90098795	5030	5030	5030	5030	0
245	20230914	161300	90098795	5030	5030	5030	5030	0
246	20230914	161200	90098795	5030	5030	5030	5030	0
247	20230914	161100	90098795	5030	5030	5030	5030	0
248	20230914	161000	90098795	5030	5030	5030	5030	0
249	20230914	160900	90098795	5030	5030	5030	5030	0
250	20230914	160800	90098795	5030	5030	5030	5030	0
251	20230914	160700	90098795	5030	5030	5030	5030	0
252	20230914	160600	90098795	5030	5030	5030	5030	0
253	20230914	160500	90098795	5030	5030	5030	5030	0
254	20230914	160400	90098795	5030	5030	5030	5030	0
255	20230914	160300	90098795	5030	5030	5030	5030	0
256	20230914	160200	90098795	5030	5030	5030	5030	0
257	20230914	160100	90098795	5030	5030	5030	5030	0
258	20230914	160000	90098795	5030	5030	5030	5030	0
259	20230914	155900	90098795	5030	5030	5030	5030	0
260	20230914	155800	90098795	5030	5030	5030	5030	0
261	20230914	155700	90098795	5030	5030	5030	5030	0
262	20230914	155600	90098795	5030	5030	5030	5030	0
263	20230914	155500	90098795	5030	5030	5030	5030	0
264	20230914	155400	90098795	5030	5030	5030	5030	0
265	20230914	155300	90098795	5030	5030	5030	5030	0
266	20230914	155200	90098795	5030	5030	5030	5030	0
267	20230914	155100	90098795	5030	5030	5030	5030	0
268	20230914	155000	90098795	5030	5030	5030	5030	0
269	20230914	154900	90098795	5030	5030	5030	5030	0
270	20230914	154800	90098795	5030	5030	5030	5030	0
271	20230914	154700	90098795	5030	5030	5030	5030	0
272	20230914	154600	90098795	5030	5030	5030	5030	115
273	20230914	154500	90098795	5030	5030	5030	5030	0
274	20230914	154400	90098795	5030	5030	5030	5030	0
275	20230914	154300	90098795	5030	5030	5030	5030	0
276	20230914	154200	90098795	5030	5030	5030	5030	0
277	20230914	154100	90098795	5030	5030	5030	5030	0
278	20230914	154000	90098795	5030	5030	5030	5030	0
279	20230914	153900	90098795	5030	5030	5030	5030	0
280	20230914	153800	90098795	5030	5030	5030	5030	0
281	20230914	153700	90098795	5030	5030	5030	5030	0
282	20230914	153600	90098795	5030	5030	5030	5030	0
283	20230914	153500	90098795	5030	5030	5030	5030	0
284	20230914	153400	90098795	5030	5030	5030	5030	0
285	20230914	153300	90098795	5030	5030	5030	5030	0
286	20230914	153200	90098795	5030	5030	5030	5030	0
287	20230914	153100	90098795	5030	5030	5030	5030	0
288	20230914	153000	90098795	5030	5030	5030	5030	115
289	20230914	152900	89520345	5040	5040	5040	5040	0
290	20230914	152800	89520345	5040	5040	5040	5040	0
291	20230914	152700	89520345	5040	5040	5040	5040	0
292	20230914	152600	89520345	5040	5040	5040	5040	0
293	20230914	152500	89520345	5040	5040	5040	5040	0
294	20230914	152400	89520345	5040	5040	5040	5040	0
295	20230914	152300	89520345	5040	5040	5040	5040	0
296	20230914	152200	89520345	5040	5040	5040	5040	0
297	20230914	152100	89520345	5040	5040	5040	5040	0
298	20230914	152000	89520345	5040	5040	5040	5040	0
299	20230914	151900	89520345	5040	5030	5040	5030	103
300	20230914	151800	89002225	5040	5040	5040	5040	1
301	20230914	151700	88997185	5030	5030	5030	5030	0
302	20230914	151600	88997185	5030	5030	5030	5030	0
303	20230914	151500	88997185	5030	5030	5030	5030	0
304	20230914	151400	88997185	5030	5030	5030	5030	1
305	20230914	151300	88992155	5030	5030	5030	5030	0
306	20230914	151200	88992155	5030	5030	5030	5030	0
307	20230914	151100	88992155	5030	5030	5030	5030	10
308	20230914	151000	88941855	5040	5040	5040	5040	0
309	20230914	150900	88941855	5040	5040	5040	5040	0
310	20230914	150800	88941855	5040	5040	5040	5040	9
311	20230914	150700	88896495	5050	5050	5050	5050	0
312	20230914	150600	88896495	5050	5050	5050	5050	0
313	20230914	150500	88896495	5050	5050	5050	5050	0
314	20230914	150400	88896495	5050	5050	5050	5050	0
315	20230914	150300	88896495	5050	5050	5050	5050	0
316	20230914	150200	88896495	5050	5050	5050	5050	41
317	20230914	150100	88689445	5050	5050	5050	5050	20
318	20230914	150000	88588445	5050	5050	5050	5050	0
319	20230914	145900	88588445	5050	5050	5050	5050	276
320	20230914	145800	87194645	5040	5040	5040	5040	41
321	20230914	145700	86988005	5040	5040	5040	5040	59
322	20230914	145600	86690645	5040	5030	5040	5030	435
323	20230914	145500	84498715	5040	5030	5040	5030	9
324	20230914	145400	84453435	5030	5030	5030	5030	3
325	20230914	145300	84438345	5030	5020	5030	5020	876
326	20230914	145200	80038065	5010	5010	5010	5010	0
327	20230914	145100	80038065	5010	5010	5010	5010	0
328	20230914	145000	80038065	5010	5030	5030	5010	2
329	20230914	144900	80028025	5010	5010	5010	5010	1
330	20230914	144800	80023015	5030	5030	5030	5030	0
331	20230914	144700	80023015	5030	5030	5030	5030	0
332	20230914	144600	80023015	5030	5000	5030	5000	2
333	20230914	144500	80012985	5030	5030	5030	5030	0
334	20230914	144400	80012985	5030	5030	5030	5030	0
335	20230914	144300	80012985	5030	5030	5030	5030	0
336	20230914	144200	80012985	5030	5030	5030	5030	0
337	20230914	144100	80012985	5030	5030	5030	5030	0
338	20230914	144000	80012985	5030	5030	5030	5030	1
339	20230914	143900	80007955	5000	5000	5000	5000	0
340	20230914	143800	80007955	5000	5000	5000	5000	0
341	20230914	143700	80007955	5000	5000	5000	5000	0
342	20230914	143600	80007955	5000	5000	5000	5000	1
343	20230914	143500	80002955	5030	5030	5030	5030	0
344	20230914	143400	80002955	5030	5030	5030	5030	0
345	20230914	143300	80002955	5030	5030	5030	5030	0
346	20230914	143200	80002955	5030	5010	5030	5010	402
347	20230914	143100	77988915	4995	5030	5030	4995	1511
348	20230914	143000	70439095	5030	5030	5030	5030	0
349	20230914	142900	70439095	5030	5030	5030	5030	1
350	20230914	142800	70434065	5030	5040	5040	5030	2
351	20230914	142700	70423995	5020	5020	5020	5020	0
352	20230914	142600	70423995	5020	5020	5020	5020	0
353	20230914	142500	70423995	5020	5020	5020	5020	1
354	20230914	142400	70418975	5000	5000	5000	5000	0
355	20230914	142300	70418975	5000	5000	5000	5000	1
356	20230914	142200	70413975	5040	5040	5040	5040	0
357	20230914	142100	70413975	5040	5040	5040	5040	0
358	20230914	142000	70413975	5040	5040	5040	5040	1
359	20230914	141900	70408935	5040	5040	5040	5040	0
360	20230914	141800	70408935	5040	5040	5040	5040	0
361	20230914	141700	70408935	5040	5040	5040	5040	0
362	20230914	141600	70408935	5040	5040	5040	5040	0
363	20230914	141500	70408935	5040	5040	5040	5040	500
364	20230914	141400	67888935	5040	5040	5040	5040	0
365	20230914	141300	67888935	5040	5020	5040	5020	40
366	20230914	141200	67687375	5040	5040	5040	5040	0
367	20230914	141100	67687375	5040	5040	5040	5040	0
368	20230914	141000	67687375	5040	5040	5040	5040	0
369	20230914	140900	67687375	5040	5040	5040	5040	0
370	20230914	140800	67687375	5040	5040	5040	5040	0
371	20230914	140700	67687375	5040	5040	5040	5040	0
372	20230914	140600	67687375	5040	5040	5040	5040	0
373	20230914	140500	67687375	5040	5040	5040	5040	0
374	20230914	140400	67687375	5040	5040	5040	5040	0
375	20230914	140300	67687375	5040	5040	5040	5040	1
376	20230914	140200	67682335	5040	5030	5040	5030	257
377	20230914	140100	66389615	5030	5020	5030	5020	1108
378	20230914	140000	60822355	5020	5020	5020	5020	0
379	20230914	135900	60822355	5020	5020	5020	5020	1
380	20230914	135800	60817335	5010	5010	5010	5010	0
381	20230914	135700	60817335	5010	5010	5010	5010	67
382	20230914	135600	60481665	5020	5020	5020	5020	0
383	20230914	135500	60481665	5020	5020	5020	5020	0
384	20230914	135400	60481665	5020	5020	5020	5020	0
385	20230914	135300	60481665	5020	5020	5020	5020	0
386	20230914	135200	60481665	5020	5020	5020	5020	0
387	20230914	135100	60481665	5020	5020	5020	5020	0
388	20230914	135000	60481665	5020	5020	5020	5020	0
389	20230914	134900	60481665	5020	5020	5020	5020	0
390	20230914	134800	60481665	5020	5010	5020	5010	3
391	20230914	134700	60466625	5010	5010	5010	5010	0
392	20230914	134600	60466625	5010	5010	5010	5010	0
393	20230914	134500	60466625	5010	5010	5010	5010	0
394	20230914	134400	60466625	5010	5010	5010	5010	0
395	20230914	134300	60466625	5010	5010	5010	5010	0
396	20230914	134200	60466625	5010	5010	5010	5010	0
397	20230914	134100	60466625	5010	5010	5010	5010	30
398	20230914	134000	60316325	5030	5030	5030	5030	0
399	20230914	133900	60316325	5030	5030	5030	5030	0
400	20230914	133800	60316325	5030	5030	5030	5030	0
401	20230914	133700	60316325	5030	5030	5030	5030	0
402	20230914	133600	60316325	5030	5030	5030	5030	0
403	20230914	133500	60316325	5030	5030	5030	5030	0
404	20230914	133400	60316325	5030	5030	5030	5030	0
405	20230914	133300	60316325	5030	5030	5030	5030	0
406	20230914	133200	60316325	5030	5030	5030	5030	19
407	20230914	133100	60220755	5020	5020	5020	5020	0
408	20230914	133000	60220755	5020	5020	5020	5020	1
409	20230914	132900	60215735	5030	5030	5030	5030	0
410	20230914	132800	60215735	5030	5030	5030	5030	0
411	20230914	132700	60215735	5030	5030	5030	5030	0
412	20230914	132600	60215735	5030	5030	5030	5030	0
413	20230914	132500	60215735	5030	5030	5030	5030	0
414	20230914	132400	60215735	5030	5030	5030	5030	0
415	20230914	132300	60215735	5030	5030	5030	5030	0
416	20230914	132200	60215735	5030	5020	5030	5020	2
417	20230914	132100	60205685	5020	5020	5020	5020	0
418	20230914	132000	60205685	5020	5020	5020	5020	40
419	20230914	131900	60004885	5020	5020	5020	5020	0
420	20230914	131800	60004885	5020	5020	5020	5020	0
421	20230914	131700	60004885	5020	5020	5020	5020	0
422	20230914	131600	60004885	5020	5020	5020	5020	0
423	20230914	131500	60004885	5020	5020	5020	5020	1
424	20230914	131400	59999865	5030	5030	5030	5030	0
425	20230914	131300	59999865	5030	5030	5030	5030	0
426	20230914	131200	59999865	5030	5030	5030	5030	0
427	20230914	131100	59999865	5030	5030	5030	5030	0
428	20230914	131000	59999865	5030	5030	5030	5030	0
429	20230914	130900	59999865	5030	5030	5030	5030	0
430	20230914	130800	59999865	5030	5030	5030	5030	0
431	20230914	130700	59999865	5030	5030	5030	5030	1
432	20230914	130600	59994835	5020	5020	5020	5020	0
433	20230914	130500	59994835	5020	5020	5020	5020	0
434	20230914	130400	59994835	5020	5020	5020	5020	0
435	20230914	130300	59994835	5020	5020	5020	5020	931
436	20230914	130200	55321215	5020	5020	5020	5020	1
437	20230914	130100	55316195	5020	5020	5020	5020	1
438	20230914	130000	55311175	5010	5010	5010	5010	0
439	20230914	125900	55311175	5010	5010	5010	5010	0
440	20230914	125800	55311175	5010	5010	5010	5010	0
441	20230914	125700	55311175	5010	5010	5010	5010	254
442	20230914	125600	54038635	5010	5010	5010	5010	60
443	20230914	125500	53738035	5010	5010	5010	5010	0
444	20230914	125400	53738035	5010	5010	5010	5010	0
445	20230914	125300	53738035	5010	5010	5010	5010	0
446	20230914	125200	53738035	5010	5010	5010	5010	0
447	20230914	125100	53738035	5010	5010	5010	5010	0
448	20230914	125000	53738035	5010	5010	5010	5010	0
449	20230914	124900	53738035	5010	5010	5010	5010	0
450	20230914	124800	53738035	5010	5010	5010	5010	1
451	20230914	124700	53733025	5000	5000	5000	5000	64
452	20230914	124600	53413025	5010	5010	5010	5010	0
453	20230914	124500	53413025	5010	5010	5010	5010	0
454	20230914	124400	53413025	5010	5010	5010	5010	1
455	20230914	124300	53408015	5010	5010	5010	5010	0
456	20230914	124200	53408015	5010	5010	5010	5010	0
457	20230914	124100	53408015	5010	5010	5010	5010	1
458	20230914	124000	53403005	5000	5000	5000	5000	0
459	20230914	123900	53403005	5000	5000	5000	5000	55
460	20230914	123800	53128005	5000	5000	5000	5000	0
461	20230914	123700	53128005	5000	5000	5000	5000	1
462	20230914	123600	53123005	5000	5000	5000	5000	0
463	20230914	123500	53123005	5000	5000	5000	5000	0
464	20230914	123400	53123005	5000	5000	5000	5000	0
465	20230914	123300	53123005	5000	5000	5000	5000	0
466	20230914	123200	53123005	5000	5000	5000	5000	4
467	20230914	123100	53103005	5010	5010	5010	5010	0
468	20230914	123000	53103005	5010	5010	5010	5010	0
469	20230914	122900	53103005	5010	5010	5010	5010	0
470	20230914	122800	53103005	5010	5010	5010	5010	0
471	20230914	122700	53103005	5010	5010	5010	5010	0
472	20230914	122600	53103005	5010	5010	5010	5010	0
473	20230914	122500	53103005	5010	5010	5010	5010	0
474	20230914	122400	53103005	5010	5010	5010	5010	0
475	20230914	122300	53103005	5010	5010	5010	5010	10
476	20230914	122200	53052905	5010	5010	5010	5010	0
477	20230914	122100	53052905	5010	5010	5010	5010	0
478	20230914	122000	53052905	5010	5010	5010	5010	0
479	20230914	121900	53052905	5010	5010	5010	5010	0
480	20230914	121800	53052905	5010	5010	5010	5010	0
481	20230914	121700	53052905	5010	5010	5010	5010	0
482	20230914	121600	53052905	5010	5010	5010	5010	400
483	20230914	121500	51048905	5000	4990	5000	4990	1512
484	20230914	121400	43495965	4985	4985	4985	4985	0
485	20230914	121300	43495965	4985	4985	4985	4985	0
486	20230914	121200	43495965	4985	4985	4985	4985	0
487	20230914	121100	43495965	4985	4985	4985	4985	6
488	20230914	121000	43466055	4995	4995	4995	4995	0
489	20230914	120900	43466055	4995	4995	4995	4995	0
490	20230914	120800	43466055	4995	4995	4995	4995	0
491	20230914	120700	43466055	4995	4995	4995	4995	0
492	20230914	120600	43466055	4995	4995	4995	4995	0
493	20230914	120500	43466055	4995	4995	4995	4995	0
494	20230914	120400	43466055	4995	4995	4995	4995	0
495	20230914	120300	43466055	4995	4995	4995	4995	1
496	20230914	120200	43461060	4990	4990	4990	4990	0
497	20230914	120100	43461060	4990	4990	4990	4990	0
498	20230914	120000	43461060	4990	4990	4990	4990	0
499	20230914	115900	43461060	4990	4990	4990	4990	0
500	20230914	115800	43461060	4990	4990	4990	4990	0
501	20230914	115700	43461060	4990	4990	4990	4990	0
502	20230914	115600	43461060	4990	4990	4990	4990	0
503	20230914	115500	43461060	4990	4990	4990	4990	0
504	20230914	115400	43461060	4990	4990	4990	4990	0
505	20230914	115300	43461060	4990	4990	4990	4990	0
506	20230914	115200	43461060	4990	4990	4990	4990	0
507	20230914	115100	43461060	4990	4990	4990	4990	0
508	20230914	115000	43461060	4990	4990	4990	4990	0
509	20230914	114900	43461060	4990	4990	4990	4990	0
510	20230914	114800	43461060	4990	4990	4990	4990	17
511	20230914	114700	43376230	4985	4985	4985	4985	0
512	20230914	114600	43376230	4985	4985	4985	4985	0
513	20230914	114500	43376230	4985	4985	4985	4985	0
514	20230914	114400	43376230	4985	4990	4990	4985	3
515	20230914	114300	43361265	4985	4985	4985	4985	0
516	20230914	114200	43361265	4985	4985	4985	4985	0
517	20230914	114100	43361265	4985	4985	4985	4985	0
518	20230914	114000	43361265	4985	4985	4985	4985	0
519	20230914	113900	43361265	4985	4985	4985	4985	0
520	20230914	113800	43361265	4985	4985	4985	4985	0
521	20230914	113700	43361265	4985	4980	4985	4980	53
522	20230914	113600	43097070	4980	4980	4980	4980	0
523	20230914	113500	43097070	4980	4980	4980	4980	111
524	20230914	113400	42544290	4970	4970	4970	4970	100
525	20230914	113300	42047290	4980	4980	4980	4980	0
526	20230914	113200	42047290	4980	4980	4980	4980	0
527	20230914	113100	42047290	4980	4970	4980	4970	60
528	20230914	113000	41749080	4975	4975	4975	4975	110
529	20230914	112900	41201830	4975	4975	4975	4975	1
530	20230914	112800	41196855	4980	4980	4980	4980	0
531	20230914	112700	41196855	4980	4980	4980	4980	0
532	20230914	112600	41196855	4980	4980	4980	4980	0
533	20230914	112500	41196855	4980	4980	4980	4980	12
534	20230914	112400	41137095	4985	4985	4985	4985	0
535	20230914	112300	41137095	4985	4985	4985	4985	0
536	20230914	112200	41137095	4985	4985	4985	4985	0
537	20230914	112100	41137095	4985	4985	4985	4985	1
538	20230914	112000	41132110	4985	4980	4985	4980	86
539	20230914	111900	40703825	4985	4980	4985	4980	4
540	20230914	111800	40683900	4980	4980	4980	4980	1
541	20230914	111700	40678920	4980	4980	4980	4980	302
542	20230914	111600	39174960	4975	4975	4975	4975	150
543	20230914	111500	38428710	4975	4975	4975	4975	3
544	20230914	111400	38413785	4975	4975	4975	4975	2
545	20230914	111300	38403835	4975	4980	4980	4975	78
546	20230914	111200	38015405	4980	4980	4980	4980	0
547	20230914	111100	38015405	4980	4980	4980	4980	0
548	20230914	111000	38015405	4980	4980	4980	4980	0
549	20230914	110900	38015405	4980	4980	4980	4980	0
550	20230914	110800	38015405	4980	4980	4980	4980	0
551	20230914	110700	38015405	4980	4980	4980	4980	0
552	20230914	110600	38015405	4980	4980	4980	4980	0
553	20230914	110500	38015405	4980	4980	4980	4980	0
554	20230914	110400	38015405	4980	4980	4980	4980	0
555	20230914	110300	38015405	4980	4980	4980	4980	0
556	20230914	110200	38015405	4980	4980	4980	4980	0
557	20230914	110100	38015405	4980	4980	4980	4980	0
558	20230914	110000	38015405	4980	4980	4980	4980	24
559	20230914	105900	37895885	4985	4985	4985	4985	0
560	20230914	105800	37895885	4985	4985	4985	4985	0
561	20230914	105700	37895885	4985	4985	4985	4985	2
562	20230914	105600	37885915	4985	4985	4985	4985	0
563	20230914	105500	37885915	4985	4985	4985	4985	0
564	20230914	105400	37885915	4985	4985	4985	4985	5
565	20230914	105300	37860990	4985	4985	4985	4985	0
566	20230914	105200	37860990	4985	4985	4985	4985	1
567	20230914	105100	37856005	4975	4975	4975	4975	1
568	20230914	105000	37851030	4985	4985	4985	4985	0
569	20230914	104900	37851030	4985	4985	4985	4985	0
570	20230914	104800	37851030	4985	4985	4985	4985	0
571	20230914	104700	37851030	4985	4985	4985	4985	0
572	20230914	104600	37851030	4985	4985	4985	4985	0
573	20230914	104500	37851030	4985	4985	4985	4985	0
574	20230914	104400	37851030	4985	4985	4985	4985	0
575	20230914	104300	37851030	4985	4985	4985	4985	1
576	20230914	104200	37846045	4970	4970	4970	4970	0
577	20230914	104100	37846045	4970	4970	4970	4970	0
578	20230914	104000	37846045	4970	4970	4970	4970	0
579	20230914	103900	37846045	4970	4970	4970	4970	0
580	20230914	103800	37846045	4970	4970	4970	4970	0
581	20230914	103700	37846045	4970	4970	4970	4970	0
582	20230914	103600	37846045	4970	4970	4970	4970	1
583	20230914	103500	37841075	4985	4970	4985	4970	4
584	20230914	103400	37821180	4970	4970	4970	4970	0
585	20230914	103300	37821180	4970	4970	4970	4970	0
586	20230914	103200	37821180	4970	4970	4970	4970	6
587	20230914	103100	37791360	4975	4975	4975	4975	0
588	20230914	103000	37791360	4975	4975	4975	4975	0
589	20230914	102900	37791360	4975	4975	4975	4975	242
590	20230914	102800	36587410	4980	4980	4980	4980	0
591	20230914	102700	36587410	4980	4980	4980	4980	0
592	20230914	102600	36587410	4980	4980	4980	4980	0
593	20230914	102500	36587410	4980	4980	4980	4980	0
594	20230914	102400	36587410	4980	4980	4980	4980	0
595	20230914	102300	36587410	4980	4980	4980	4980	10
596	20230914	102200	36537610	4985	4985	4985	4985	0
597	20230914	102100	36537610	4985	4985	4985	4985	1
598	20230914	102000	36532625	4970	4970	4970	4970	0
599	20230914	101900	36532625	4970	4970	4970	4970	0
600	20230914	101800	36532625	4970	4970	4970	4970	0
601	20230914	101700	36532625	4970	4970	4970	4970	0
602	20230914	101600	36532625	4970	4970	4970	4970	1
603	20230914	101500	36527655	4970	4975	4975	4970	100
604	20230914	101400	36030605	4970	4970	4970	4970	0
605	20230914	101300	36030605	4970	4970	4970	4970	0
606	20230914	101200	36030605	4970	4970	4970	4970	0
607	20230914	101100	36030605	4970	4980	4980	4970	871
608	20230914	101000	31694535	4985	4985	4985	4985	0
609	20230914	100900	31694535	4985	4985	4985	4980	840
610	20230914	100800	27509650	4985	4985	4985	4985	264
611	20230914	100700	26193610	4985	4985	4985	4985	0
612	20230914	100600	26193610	4985	4985	4985	4985	100
613	20230914	100500	25695110	4985	4985	4985	4985	0
614	20230914	100400	25695110	4985	4985	4985	4985	0
615	20230914	100300	25695110	4985	4985	4985	4985	26
616	20230914	100200	25565500	4980	4980	4980	4980	12
617	20230914	100100	25505740	4980	4980	4980	4980	0
618	20230914	100000	25505740	4980	4980	4980	4980	0
619	20230914	095900	25505740	4980	4990	4990	4980	20
620	20230914	095800	25406130	4980	4980	4980	4980	1
621	20230914	095700	25401150	4980	4980	4980	4980	0
622	20230914	095600	25401150	4980	4980	4980	4980	151
623	20230914	095500	24649170	4975	4980	4980	4975	359
624	20230914	095400	22861400	4980	4980	4980	4980	0
625	20230914	095300	22861400	4980	4980	4980	4980	0
626	20230914	095200	22861400	4980	4980	4980	4980	1
627	20230914	095100	22856420	4985	4985	4985	4985	10
628	20230914	095000	22806570	4980	4980	4980	4980	7
629	20230914	094900	22771710	4980	4990	4990	4980	207
630	20230914	094800	21738850	4990	4990	4990	4990	0
631	20230914	094700	21738850	4990	4990	4990	4990	0
632	20230914	094600	21738850	4990	4990	4990	4990	55
633	20230914	094500	21464400	4980	4980	4980	4980	0
634	20230914	094400	21464400	4980	4980	4980	4980	0
635	20230914	094300	21464400	4980	4980	4980	4980	2
636	20230914	094200	21454440	4980	4980	4980	4980	7
637	20230914	094100	21419580	4990	4990	4990	4990	50
638	20230914	094000	21170080	4990	4970	4990	4970	150
639	20230914	093900	20422580	4970	4970	4970	4970	1
640	20230914	093800	20417610	4970	4970	4970	4970	0
641	20230914	093700	20417610	4970	4970	4970	4970	55
642	20230914	093600	20144260	4970	4970	4970	4970	3
643	20230914	093500	20129350	4970	4970	4970	4970	2
644	20230914	093400	20119410	4970	4970	4970	4970	57
645	20230914	093300	19836120	4970	4970	4970	4970	0
646	20230914	093200	19836120	4970	4990	4990	4970	216
647	20230914	093100	18762560	4970	4980	4980	4970	50
648	20230914	093000	18513955	4985	4985	4985	4985	0
649	20230914	092900	18513955	4985	4985	4985	4985	0
650	20230914	092800	18513955	4985	4985	4985	4985	0
651	20230914	092700	18513955	4985	4985	4985	4985	0
652	20230914	092600	18513955	4985	4990	4990	4985	100
653	20230914	092500	18015120	5000	5000	5000	5000	0
654	20230914	092400	18015120	5000	5000	5010	5000	280
655	20230914	092300	16613120	5000	5000	5000	5000	0
656	20230914	092200	16613120	5000	5000	5000	5000	0
657	20230914	092100	16613120	5000	5000	5000	5000	1
658	20230914	092000	16608120	5000	5000	5000	5000	20
659	20230914	091900	16508120	4990	4990	4990	4990	4
660	20230914	091800	16488160	5020	5020	5020	5020	0
661	20230914	091700	16488160	5020	5020	5020	5020	0
662	20230914	091600	16488160	5020	4990	5020	4990	202
663	20230914	091500	15476170	5010	5010	5010	5010	20
664	20230914	091400	15375970	5010	4995	5010	4995	3
665	20230914	091300	15360970	5010	5010	5010	5010	0
666	20230914	091200	15360970	5010	5010	5010	5010	0
667	20230914	091100	15360970	5010	5010	5010	5010	0
668	20230914	091000	15360970	5010	5010	5010	5010	399
669	20230914	090900	13361980	5010	4990	5010	4990	4
670	20230914	090800	13342000	5000	5000	5000	5000	2
671	20230914	090700	13332000	5000	5000	5000	5000	0
672	20230914	090600	13332000	5000	4980	5000	4980	159
673	20230914	090500	12539220	4995	4995	4995	4995	621
674	20230914	090400	9437325	4970	4970	4970	4970	1
675	20230914	090300	9432355	4995	4995	4995	4995	0
676	20230914	090200	9432355	4995	4995	4995	4995	72
677	20230914	090100	9072715	4990	4990	4990	4990	26
678	20230914	090000	8942975	4945	4940	4995	4940	1810