KissMeData/290120/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	202800	97051925	4325	4325	4325	4325	811
3	20230915	202700	97051925	4325	4325	4325	4325	0
4	20230915	202600	97051925	4325	4325	4325	4325	0
5	20230915	202500	97051925	4325	4325	4325	4325	0
6	20230915	202400	97051925	4325	4325	4325	4325	0
7	20230915	202300	97051925	4325	4325	4325	4325	0
8	20230915	202200	97051925	4325	4325	4325	4325	0
9	20230915	202100	97051925	4325	4325	4325	4325	0
10	20230915	202000	97051925	4325	4325	4325	4325	0
11	20230915	201900	97051925	4325	4325	4325	4325	0
12	20230915	201800	97051925	4325	4325	4325	4325	0
13	20230915	201700	97051925	4325	4325	4325	4325	0
14	20230915	201600	97051925	4325	4325	4325	4325	0
15	20230915	201500	97051925	4325	4325	4325	4325	0
16	20230915	201400	97051925	4325	4325	4325	4325	0
17	20230915	201300	97051925	4325	4325	4325	4325	0
18	20230915	201200	97051925	4325	4325	4325	4325	0
19	20230915	201100	97051925	4325	4325	4325	4325	0
20	20230915	201000	97051925	4325	4325	4325	4325	0
21	20230915	200900	97051925	4325	4325	4325	4325	0
22	20230915	200800	97051925	4325	4325	4325	4325	0
23	20230915	200700	97051925	4325	4325	4325	4325	0
24	20230915	200600	97051925	4325	4325	4325	4325	0
25	20230915	200500	97051925	4325	4325	4325	4325	0
26	20230915	200400	97051925	4325	4325	4325	4325	0
27	20230915	200300	97051925	4325	4325	4325	4325	0
28	20230915	200200	97051925	4325	4325	4325	4325	0
29	20230915	200100	97051925	4325	4325	4325	4325	0
30	20230915	200000	97051925	4325	4325	4325	4325	0
31	20230915	195900	97051925	4325	4325	4325	4325	0
32	20230915	195800	97051925	4325	4325	4325	4325	811
33	20230915	195700	97051925	4325	4325	4325	4325	0
34	20230915	195600	97051925	4325	4325	4325	4325	0
35	20230915	195500	97051925	4325	4325	4325	4325	0
36	20230915	195400	97051925	4325	4325	4325	4325	0
37	20230915	195300	97051925	4325	4325	4325	4325	0
38	20230915	195200	97051925	4325	4325	4325	4325	0
39	20230915	195100	97051925	4325	4325	4325	4325	0
40	20230915	195000	97051925	4325	4325	4325	4325	0
41	20230915	194900	97051925	4325	4325	4325	4325	0
42	20230915	194800	97051925	4325	4325	4325	4325	0
43	20230915	194700	97051925	4325	4325	4325	4325	0
44	20230915	194600	97051925	4325	4325	4325	4325	0
45	20230915	194500	97051925	4325	4325	4325	4325	0
46	20230915	194400	97051925	4325	4325	4325	4325	0
47	20230915	194300	97051925	4325	4325	4325	4325	0
48	20230915	194200	97051925	4325	4325	4325	4325	0
49	20230915	194100	97051925	4325	4325	4325	4325	0
50	20230915	194000	97051925	4325	4325	4325	4325	0
51	20230915	193900	97051925	4325	4325	4325	4325	0
52	20230915	193800	97051925	4325	4325	4325	4325	0
53	20230915	193700	97051925	4325	4325	4325	4325	0
54	20230915	193600	97051925	4325	4325	4325	4325	0
55	20230915	193500	97051925	4325	4325	4325	4325	0
56	20230915	193400	97051925	4325	4325	4325	4325	0
57	20230915	193300	97051925	4325	4325	4325	4325	0
58	20230915	193200	97051925	4325	4325	4325	4325	0
59	20230915	193100	97051925	4325	4325	4325	4325	0
60	20230915	193000	97051925	4325	4325	4325	4325	0
61	20230915	192900	97051925	4325	4325	4325	4325	0
62	20230915	192800	97051925	4325	4325	4325	4325	811
63	20230915	192700	97051925	4325	4325	4325	4325	0
64	20230915	192600	97051925	4325	4325	4325	4325	0
65	20230915	192500	97051925	4325	4325	4325	4325	0
66	20230915	192400	97051925	4325	4325	4325	4325	0
67	20230915	192300	97051925	4325	4325	4325	4325	0
68	20230915	192200	97051925	4325	4325	4325	4325	0
69	20230915	192100	97051925	4325	4325	4325	4325	0
70	20230915	192000	97051925	4325	4325	4325	4325	0
71	20230915	191900	97051925	4325	4325	4325	4325	0
72	20230915	191800	97051925	4325	4325	4325	4325	0
73	20230915	191700	97051925	4325	4325	4325	4325	0
74	20230915	191600	97051925	4325	4325	4325	4325	0
75	20230915	191500	97051925	4325	4325	4325	4325	0
76	20230915	191400	97051925	4325	4325	4325	4325	0
77	20230915	191300	97051925	4325	4325	4325	4325	0
78	20230915	191200	97051925	4325	4325	4325	4325	0
79	20230915	191100	97051925	4325	4325	4325	4325	0
80	20230915	191000	97051925	4325	4325	4325	4325	0
81	20230915	190900	97051925	4325	4325	4325	4325	0
82	20230915	190800	97051925	4325	4325	4325	4325	0
83	20230915	190700	97051925	4325	4325	4325	4325	0
84	20230915	190600	97051925	4325	4325	4325	4325	0
85	20230915	190500	97051925	4325	4325	4325	4325	0
86	20230915	190400	97051925	4325	4325	4325	4325	0
87	20230915	190300	97051925	4325	4325	4325	4325	0
88	20230915	190200	97051925	4325	4325	4325	4325	0
89	20230915	190100	97051925	4325	4325	4325	4325	0
90	20230915	190000	97051925	4325	4325	4325	4325	0
91	20230915	185900	97051925	4325	4325	4325	4325	0
92	20230915	185800	97051925	4325	4325	4325	4325	811
93	20230915	185700	97051925	4325	4325	4325	4325	0
94	20230915	185600	97051925	4325	4325	4325	4325	0
95	20230915	185500	97051925	4325	4325	4325	4325	0
96	20230915	185400	97051925	4325	4325	4325	4325	0
97	20230915	185300	97051925	4325	4325	4325	4325	0
98	20230915	185200	97051925	4325	4325	4325	4325	0
99	20230915	185100	97051925	4325	4325	4325	4325	0
100	20230915	185000	97051925	4325	4325	4325	4325	0
101	20230915	184900	97051925	4325	4325	4325	4325	0
102	20230915	184800	97051925	4325	4325	4325	4325	0
103	20230915	184700	97051925	4325	4325	4325	4325	0
104	20230915	184600	97051925	4325	4325	4325	4325	0
105	20230915	184500	97051925	4325	4325	4325	4325	0
106	20230915	184400	97051925	4325	4325	4325	4325	0
107	20230915	184300	97051925	4325	4325	4325	4325	0
108	20230915	184200	97051925	4325	4325	4325	4325	0
109	20230915	184100	97051925	4325	4325	4325	4325	0
110	20230915	184000	97051925	4325	4325	4325	4325	0
111	20230915	183900	97051925	4325	4325	4325	4325	0
112	20230915	183800	97051925	4325	4325	4325	4325	0
113	20230915	183700	97051925	4325	4325	4325	4325	0
114	20230915	183600	97051925	4325	4325	4325	4325	0
115	20230915	183500	97051925	4325	4325	4325	4325	0
116	20230915	183400	97051925	4325	4325	4325	4325	0
117	20230915	183300	97051925	4325	4325	4325	4325	0
118	20230915	183200	97051925	4325	4325	4325	4325	0
119	20230915	183100	97051925	4325	4325	4325	4325	0
120	20230915	183000	97051925	4325	4325	4325	4325	0
121	20230915	182900	97051925	4325	4325	4325	4325	0
122	20230915	182800	97051925	4325	4325	4325	4325	811
123	20230915	182700	97051925	4325	4325	4325	4325	0
124	20230915	182600	97051925	4325	4325	4325	4325	0
125	20230915	182500	97051925	4325	4325	4325	4325	0
126	20230915	182400	97051925	4325	4325	4325	4325	0
127	20230915	182300	97051925	4325	4325	4325	4325	0
128	20230915	182200	97051925	4325	4325	4325	4325	0
129	20230915	182100	97051925	4325	4325	4325	4325	0
130	20230915	182000	97051925	4325	4325	4325	4325	0
131	20230915	181900	97051925	4325	4325	4325	4325	0
132	20230915	181800	97051925	4325	4325	4325	4325	0
133	20230915	181700	97051925	4325	4325	4325	4325	0
134	20230915	181600	97051925	4325	4325	4325	4325	0
135	20230915	181500	97051925	4325	4325	4325	4325	0
136	20230915	181400	97051925	4325	4325	4325	4325	0
137	20230915	181300	97051925	4325	4325	4325	4325	0
138	20230915	181200	97051925	4325	4325	4325	4325	0
139	20230915	181100	97051925	4325	4325	4325	4325	0
140	20230915	181000	97051925	4325	4325	4325	4325	0
141	20230915	180900	97051925	4325	4325	4325	4325	0
142	20230915	180800	97051925	4325	4325	4325	4325	0
143	20230915	180700	97051925	4325	4325	4325	4325	0
144	20230915	180600	97051925	4325	4325	4325	4325	0
145	20230915	180500	97051925	4325	4325	4325	4325	0
146	20230915	180400	97051925	4325	4325	4325	4325	0
147	20230915	180300	97051925	4325	4325	4325	4325	0
148	20230915	180200	97051925	4325	4325	4325	4325	0
149	20230915	180100	97051925	4325	4325	4325	4325	0
150	20230915	180000	97051925	4325	4325	4325	4325	0
151	20230915	175900	97051925	4325	4325	4325	4325	0
152	20230915	175800	97051925	4325	4325	4325	4325	811
153	20230915	175700	97051925	4325	4325	4325	4325	0
154	20230915	175600	97051925	4325	4325	4325	4325	0
155	20230915	175500	97051925	4325	4325	4325	4325	0
156	20230915	175400	97051925	4325	4325	4325	4325	0
157	20230915	175300	97051925	4325	4325	4325	4325	0
158	20230915	175200	97051925	4325	4325	4325	4325	0
159	20230915	175100	97051925	4325	4325	4325	4325	0
160	20230915	175000	97051925	4325	4325	4325	4325	0
161	20230915	174900	97051925	4325	4325	4325	4325	0
162	20230915	174800	97051925	4325	4325	4325	4325	0
163	20230915	174700	97051925	4325	4325	4325	4325	0
164	20230915	174600	97051925	4325	4325	4325	4325	0
165	20230915	174500	97051925	4325	4325	4325	4325	0
166	20230915	174400	97051925	4325	4325	4325	4325	0
167	20230915	174300	97051925	4325	4325	4325	4325	0
168	20230915	174200	97051925	4325	4325	4325	4325	0
169	20230915	174100	97051925	4325	4325	4325	4325	0
170	20230915	174000	97051925	4325	4325	4325	4325	0
171	20230915	173900	97051925	4325	4325	4325	4325	0
172	20230915	173800	97051925	4325	4325	4325	4325	0
173	20230915	173700	97051925	4325	4325	4325	4325	0
174	20230915	173600	97051925	4325	4325	4325	4325	0
175	20230915	173500	97051925	4325	4325	4325	4325	0
176	20230915	173400	97051925	4325	4325	4325	4325	0
177	20230915	173300	97051925	4325	4325	4325	4325	0
178	20230915	173200	97051925	4325	4325	4325	4325	0
179	20230915	173100	97051925	4325	4325	4325	4325	0
180	20230915	173000	97051925	4325	4325	4325	4325	0
181	20230915	172900	97051925	4325	4325	4325	4325	0
182	20230915	172800	97051925	4325	4325	4325	4325	811
183	20230915	172700	97051925	4325	4325	4325	4325	0
184	20230915	172600	97051925	4325	4325	4325	4325	0
185	20230915	172500	97051925	4325	4325	4325	4325	0
186	20230915	172400	97051925	4325	4325	4325	4325	0
187	20230915	172300	97051925	4325	4325	4325	4325	0
188	20230915	172200	97051925	4325	4325	4325	4325	0
189	20230915	172100	97051925	4325	4325	4325	4325	0
190	20230915	172000	97051925	4325	4325	4325	4325	0
191	20230915	171900	97051925	4325	4325	4325	4325	0
192	20230915	171800	97051925	4325	4325	4325	4325	0
193	20230915	171700	97051925	4325	4325	4325	4325	0
194	20230915	171600	97051925	4325	4325	4325	4325	0
195	20230915	171500	97051925	4325	4325	4325	4325	0
196	20230915	171400	97051925	4325	4325	4325	4325	0
197	20230915	171300	97051925	4325	4325	4325	4325	0
198	20230915	171200	97051925	4325	4325	4325	4325	0
199	20230915	171100	97051925	4325	4325	4325	4325	0
200	20230915	171000	97051925	4325	4325	4325	4325	0
201	20230915	170900	97051925	4325	4325	4325	4325	0
202	20230915	170800	97051925	4325	4325	4325	4325	0
203	20230915	170700	97051925	4325	4325	4325	4325	0
204	20230915	170600	97051925	4325	4325	4325	4325	0
205	20230915	170500	97051925	4325	4325	4325	4325	0
206	20230915	170400	97051925	4325	4325	4325	4325	0
207	20230915	170300	97051925	4325	4325	4325	4325	0
208	20230915	170200	97051925	4325	4325	4325	4325	0
209	20230915	170100	97051925	4325	4325	4325	4325	0
210	20230915	170000	97051925	4325	4325	4325	4325	0
211	20230915	165900	97051925	4325	4325	4325	4325	0
212	20230915	165800	97051925	4325	4325	4325	4325	811
213	20230915	165700	97051925	4325	4325	4325	4325	0
214	20230915	165600	97051925	4325	4325	4325	4325	0
215	20230915	165500	97051925	4325	4325	4325	4325	0
216	20230915	165400	97051925	4325	4325	4325	4325	0
217	20230915	165300	97051925	4325	4325	4325	4325	0
218	20230915	165200	97051925	4325	4325	4325	4325	0
219	20230915	165100	97051925	4325	4325	4325	4325	0
220	20230915	165000	97051925	4325	4325	4325	4325	0
221	20230915	164900	97051925	4325	4325	4325	4325	0
222	20230915	164800	97051925	4325	4325	4325	4325	0
223	20230915	164700	97051925	4325	4325	4325	4325	0
224	20230915	164600	97051925	4325	4325	4325	4325	0
225	20230915	164500	97051925	4325	4325	4325	4325	0
226	20230915	164400	97051925	4325	4325	4325	4325	0
227	20230915	164300	97051925	4325	4325	4325	4325	0
228	20230915	164200	97051925	4325	4325	4325	4325	0
229	20230915	164100	97051925	4325	4325	4325	4325	0
230	20230915	164000	97051925	4325	4325	4325	4325	0
231	20230915	163900	97051925	4325	4325	4325	4325	0
232	20230915	163800	97051925	4325	4325	4325	4325	0
233	20230915	163700	97051925	4325	4325	4325	4325	0
234	20230915	163600	97051925	4325	4325	4325	4325	0
235	20230915	163500	97051925	4325	4325	4325	4325	0
236	20230915	163400	97051925	4325	4325	4325	4325	0
237	20230915	163300	97051925	4325	4325	4325	4325	0
238	20230915	163200	97051925	4325	4325	4325	4325	0
239	20230915	163100	97051925	4325	4325	4325	4325	0
240	20230915	163000	97051925	4325	4325	4325	4325	0
241	20230915	162900	97051925	4325	4325	4325	4325	0
242	20230915	162800	97051925	4325	4325	4325	4325	811
243	20230915	162700	97051925	4325	4325	4325	4325	0
244	20230915	162600	97051925	4325	4325	4325	4325	0
245	20230915	162500	97051925	4325	4325	4325	4325	0
246	20230915	162400	97051925	4325	4325	4325	4325	0
247	20230915	162300	97051925	4325	4325	4325	4325	0
248	20230915	162200	97051925	4325	4325	4325	4325	0
249	20230915	162100	97051925	4325	4325	4325	4325	0
250	20230915	162000	97051925	4325	4325	4325	4325	0
251	20230915	161900	97051925	4325	4325	4325	4325	0
252	20230915	161800	97051925	4325	4325	4325	4325	0
253	20230915	161700	97051925	4325	4325	4325	4325	0
254	20230915	161600	97051925	4325	4325	4325	4325	0
255	20230915	161500	97051925	4325	4325	4325	4325	0
256	20230915	161400	97051925	4325	4325	4325	4325	0
257	20230915	161300	97051925	4325	4325	4325	4325	0
258	20230915	161200	97051925	4325	4325	4325	4325	0
259	20230915	161100	97051925	4325	4325	4325	4325	0
260	20230915	161000	97051925	4325	4325	4325	4325	0
261	20230915	160900	97051925	4325	4325	4325	4325	0
262	20230915	160800	97051925	4325	4325	4325	4325	0
263	20230915	160700	97051925	4325	4325	4325	4325	0
264	20230915	160600	97051925	4325	4325	4325	4325	0
265	20230915	160500	97051925	4325	4325	4325	4325	0
266	20230915	160400	97051925	4325	4325	4325	4325	0
267	20230915	160300	97051925	4325	4325	4325	4325	0
268	20230915	160200	97051925	4325	4325	4325	4325	0
269	20230915	160100	97051925	4325	4325	4325	4325	0
270	20230915	160000	97051925	4325	4325	4325	4325	0
271	20230915	155900	97051925	4325	4325	4325	4325	0
272	20230915	155800	97051925	4325	4325	4325	4325	811
273	20230915	155700	97051925	4325	4325	4325	4325	0
274	20230915	155600	97051925	4325	4325	4325	4325	0
275	20230915	155500	97051925	4325	4325	4325	4325	0
276	20230915	155400	97051925	4325	4325	4325	4325	0
277	20230915	155300	97051925	4325	4325	4325	4325	0
278	20230915	155200	97051925	4325	4325	4325	4325	0
279	20230915	155100	97051925	4325	4325	4325	4325	0
280	20230915	155000	97051925	4325	4325	4325	4325	0
281	20230915	154900	97051925	4325	4325	4325	4325	0
282	20230915	154800	97051925	4325	4325	4325	4325	0
283	20230915	154700	97051925	4325	4325	4325	4325	0
284	20230915	154600	97051925	4325	4325	4325	4325	0
285	20230915	154500	97051925	4325	4325	4325	4325	0
286	20230915	154400	97051925	4325	4325	4325	4325	0
287	20230915	154300	97051925	4325	4325	4325	4325	0
288	20230915	154200	97051925	4325	4325	4325	4325	0
289	20230915	154100	97051925	4325	4325	4325	4325	0
290	20230915	154000	97051925	4325	4325	4325	4325	0
291	20230915	153900	97051925	4325	4325	4325	4325	0
292	20230915	153800	97051925	4325	4325	4325	4325	0
293	20230915	153700	97051925	4325	4325	4325	4325	0
294	20230915	153600	97051925	4325	4325	4325	4325	0
295	20230915	153500	97051925	4325	4325	4325	4325	0
296	20230915	153400	97051925	4325	4325	4325	4325	0
297	20230915	153300	97051925	4325	4325	4325	4325	0
298	20230915	153200	97051925	4325	4325	4325	4325	0
299	20230915	153100	97051925	4325	4325	4325	4325	0
300	20230915	153000	97051925	4325	4325	4325	4325	811
301	20230915	152900	93544350	4320	4320	4320	4320	0
302	20230915	152800	93544350	4320	4320	4320	4320	0
303	20230915	152700	93544350	4320	4320	4320	4320	0
304	20230915	152600	93544350	4320	4320	4320	4320	0
305	20230915	152500	93544350	4320	4320	4320	4320	0
306	20230915	152400	93544350	4320	4320	4320	4320	0
307	20230915	152300	93544350	4320	4320	4320	4320	0
308	20230915	152200	93544350	4320	4320	4320	4320	0
309	20230915	152100	93544350	4320	4320	4320	4320	0
310	20230915	152000	93544350	4320	4320	4320	4320	0
311	20230915	151900	93544350	4320	4320	4320	4320	0
312	20230915	151800	93544350	4320	4320	4320	4320	0
313	20230915	151700	93544350	4320	4320	4320	4320	50
314	20230915	151600	93328350	4320	4320	4320	4320	0
315	20230915	151500	93328350	4320	4320	4320	4320	1
316	20230915	151400	93324030	4310	4310	4310	4310	0
317	20230915	151300	93324030	4310	4310	4310	4310	0
318	20230915	151200	93324030	4310	4310	4310	4310	0
319	20230915	151100	93324030	4310	4310	4310	4310	0
320	20230915	151000	93324030	4310	4315	4315	4310	22
321	20230915	150900	93229205	4320	4320	4320	4320	68
322	20230915	150800	92935445	4310	4310	4310	4310	225
323	20230915	150700	91965695	4310	4315	4315	4310	149
324	20230915	150600	91322785	4325	4325	4325	4325	0
325	20230915	150500	91322785	4325	4325	4325	4325	0
326	20230915	150400	91322785	4325	4325	4325	4325	1
327	20230915	150300	91318460	4320	4325	4325	4320	55
328	20230915	150200	91080590	4325	4325	4325	4325	0
329	20230915	150100	91080590	4325	4325	4325	4325	3
330	20230915	150000	91067615	4325	4325	4325	4325	0
331	20230915	145900	91067615	4325	4325	4325	4325	0
332	20230915	145800	91067615	4325	4325	4325	4325	0
333	20230915	145700	91067615	4325	4325	4325	4325	0
334	20230915	145600	91067615	4325	4325	4325	4325	0
335	20230915	145500	91067615	4325	4325	4325	4325	21
336	20230915	145400	90976790	4315	4315	4315	4315	0
337	20230915	145300	90976790	4315	4315	4315	4315	0
338	20230915	145200	90976790	4315	4315	4315	4315	0
339	20230915	145100	90976790	4315	4315	4315	4315	223
340	20230915	145000	90014545	4325	4325	4325	4325	0
341	20230915	144900	90014545	4325	4325	4325	4325	1
342	20230915	144800	90010220	4325	4325	4325	4325	0
343	20230915	144700	90010220	4325	4325	4325	4325	1
344	20230915	144600	90005895	4325	4325	4325	4325	2
345	20230915	144500	89997245	4325	4325	4325	4325	0
346	20230915	144400	89997245	4325	4325	4325	4325	1
347	20230915	144300	89992920	4325	4325	4325	4325	2
348	20230915	144200	89984270	4325	4325	4325	4325	2
349	20230915	144100	89975620	4325	4325	4325	4325	0
350	20230915	144000	89975620	4325	4325	4325	4325	1
351	20230915	143900	89971295	4330	4330	4330	4330	0
352	20230915	143800	89971295	4330	4325	4330	4325	2
353	20230915	143700	89962640	4315	4315	4315	4315	0
354	20230915	143600	89962640	4315	4315	4315	4315	0
355	20230915	143500	89962640	4315	4315	4315	4315	0
356	20230915	143400	89962640	4315	4315	4315	4315	20
357	20230915	143300	89876340	4325	4325	4325	4325	2
358	20230915	143200	89867690	4325	4325	4325	4325	2
359	20230915	143100	89859040	4325	4325	4325	4325	1
360	20230915	143000	89854715	4315	4315	4315	4315	0
361	20230915	142900	89854715	4315	4320	4320	4315	215
362	20230915	142800	88926275	4325	4325	4325	4325	0
363	20230915	142700	88926275	4325	4325	4325	4325	1
364	20230915	142600	88921950	4325	4325	4325	4325	0
365	20230915	142500	88921950	4325	4325	4325	4325	0
366	20230915	142400	88921950	4325	4325	4325	4325	0
367	20230915	142300	88921950	4325	4325	4325	4325	0
368	20230915	142200	88921950	4325	4325	4325	4325	0
369	20230915	142100	88921950	4325	4325	4325	4325	0
370	20230915	142000	88921950	4325	4320	4325	4320	17
371	20230915	141900	88848430	4320	4320	4320	4320	79
372	20230915	141800	88507150	4330	4325	4330	4325	61
373	20230915	141700	88243030	4330	4325	4330	4325	60
374	20230915	141600	87983235	4330	4325	4330	4325	120
375	20230915	141500	87463645	4315	4320	4320	4315	231
376	20230915	141400	86465975	4330	4330	4330	4330	0
377	20230915	141300	86465975	4330	4330	4340	4330	235
378	20230915	141200	85448415	4320	4320	4320	4320	61
379	20230915	141100	85184895	4315	4315	4315	4315	0
380	20230915	141000	85184895	4315	4315	4315	4315	2
381	20230915	140900	85176265	4320	4320	4320	4320	0
382	20230915	140800	85176265	4320	4320	4320	4320	8
383	20230915	140700	85141705	4325	4325	4325	4325	0
384	20230915	140600	85141705	4325	4325	4325	4325	0
385	20230915	140500	85141705	4325	4325	4325	4325	0
386	20230915	140400	85141705	4325	4325	4325	4325	0
387	20230915	140300	85141705	4325	4325	4325	4325	0
388	20230915	140200	85141705	4325	4325	4325	4325	0
389	20230915	140100	85141705	4325	4325	4325	4325	0
390	20230915	140000	85141705	4325	4325	4325	4325	0
391	20230915	135900	85141705	4325	4325	4325	4325	0
392	20230915	135800	85141705	4325	4325	4325	4325	0
393	20230915	135700	85141705	4325	4325	4325	4325	0
394	20230915	135600	85141705	4325	4325	4325	4325	0
395	20230915	135500	85141705	4325	4325	4325	4325	0
396	20230915	135400	85141705	4325	4325	4325	4325	0
397	20230915	135300	85141705	4325	4325	4325	4325	0
398	20230915	135200	85141705	4325	4325	4325	4325	0
399	20230915	135100	85141705	4325	4325	4325	4325	0
400	20230915	135000	85141705	4325	4325	4325	4325	0
401	20230915	134900	85141705	4325	4325	4325	4325	0
402	20230915	134800	85141705	4325	4325	4325	4325	0
403	20230915	134700	85141705	4325	4325	4325	4325	0
404	20230915	134600	85141705	4325	4325	4325	4325	0
405	20230915	134500	85141705	4325	4325	4325	4325	0
406	20230915	134400	85141705	4325	4325	4325	4325	109
407	20230915	134300	84670280	4330	4330	4330	4330	0
408	20230915	134200	84670280	4330	4330	4330	4330	0
409	20230915	134100	84670280	4330	4330	4330	4330	0
410	20230915	134000	84670280	4330	4330	4330	4330	0
411	20230915	133900	84670280	4330	4330	4330	4330	0
412	20230915	133800	84670280	4330	4330	4330	4330	0
413	20230915	133700	84670280	4330	4330	4330	4330	0
414	20230915	133600	84670280	4330	4330	4330	4330	0
415	20230915	133500	84670280	4330	4330	4330	4330	0
416	20230915	133400	84670280	4330	4330	4330	4330	0
417	20230915	133300	84670280	4330	4330	4330	4330	0
418	20230915	133200	84670280	4330	4330	4330	4330	0
419	20230915	133100	84670280	4330	4330	4330	4330	0
420	20230915	133000	84670280	4330	4330	4330	4330	0
421	20230915	132900	84670280	4330	4330	4330	4330	0
422	20230915	132800	84670280	4330	4325	4330	4325	2
423	20230915	132700	84661625	4310	4310	4310	4310	0
424	20230915	132600	84661625	4310	4310	4310	4310	0
425	20230915	132500	84661625	4310	4310	4310	4310	0
426	20230915	132400	84661625	4310	4310	4310	4310	0
427	20230915	132300	84661625	4310	4310	4310	4310	0
428	20230915	132200	84661625	4310	4310	4310	4310	0
429	20230915	132100	84661625	4310	4310	4310	4310	0
430	20230915	132000	84661625	4310	4315	4315	4310	56
431	20230915	131900	84420165	4315	4315	4315	4315	0
432	20230915	131800	84420165	4315	4315	4315	4315	0
433	20230915	131700	84420165	4315	4315	4315	4315	0
434	20230915	131600	84420165	4315	4315	4315	4315	0
435	20230915	131500	84420165	4315	4315	4315	4315	0
436	20230915	131400	84420165	4315	4315	4315	4315	0
437	20230915	131300	84420165	4315	4315	4315	4315	0
438	20230915	131200	84420165	4315	4315	4315	4315	0
439	20230915	131100	84420165	4315	4315	4315	4315	114
440	20230915	131000	83928255	4320	4320	4320	4320	0
441	20230915	130900	83928255	4320	4320	4320	4320	0
442	20230915	130800	83928255	4320	4320	4320	4320	0
443	20230915	130700	83928255	4320	4320	4320	4320	0
444	20230915	130600	83928255	4320	4320	4320	4320	0
445	20230915	130500	83928255	4320	4320	4320	4320	179
446	20230915	130400	83154975	4310	4310	4310	4310	179
447	20230915	130300	82383485	4315	4315	4315	4315	0
448	20230915	130200	82383485	4315	4315	4315	4315	0
449	20230915	130100	82383485	4315	4315	4315	4315	0
450	20230915	130000	82383485	4315	4315	4315	4315	0
451	20230915	125900	82383485	4315	4325	4325	4315	471
452	20230915	125800	80350285	4330	4330	4330	4330	0
453	20230915	125700	80350285	4330	4330	4330	4330	0
454	20230915	125600	80350285	4330	4330	4330	4330	0
455	20230915	125500	80350285	4330	4330	4330	4330	0
456	20230915	125400	80350285	4330	4330	4330	4330	0
457	20230915	125300	80350285	4330	4330	4330	4330	1
458	20230915	125200	80345955	4330	4330	4330	4330	0
459	20230915	125100	80345955	4330	4330	4330	4330	0
460	20230915	125000	80345955	4330	4330	4330	4330	0
461	20230915	124900	80345955	4330	4330	4330	4330	0
462	20230915	124800	80345955	4330	4330	4330	4330	5
463	20230915	124700	80324305	4330	4330	4330	4330	0
464	20230915	124600	80324305	4330	4330	4330	4330	0
465	20230915	124500	80324305	4330	4330	4330	4330	0
466	20230915	124400	80324305	4330	4330	4330	4330	0
467	20230915	124300	80324305	4330	4330	4330	4330	0
468	20230915	124200	80324305	4330	4330	4330	4330	0
469	20230915	124100	80324305	4330	4330	4330	4330	0
470	20230915	124000	80324305	4330	4330	4330	4330	100
471	20230915	123900	79891305	4330	4330	4330	4330	0
472	20230915	123800	79891305	4330	4330	4330	4330	0
473	20230915	123700	79891305	4330	4330	4330	4330	0
474	20230915	123600	79891305	4330	4335	4335	4330	193
475	20230915	123500	79055475	4335	4335	4335	4335	0
476	20230915	123400	79055475	4335	4335	4335	4335	0
477	20230915	123300	79055475	4335	4335	4335	4335	0
478	20230915	123200	79055475	4335	4335	4335	4335	0
479	20230915	123100	79055475	4335	4335	4335	4335	0
480	20230915	123000	79055475	4335	4335	4335	4335	0
481	20230915	122900	79055475	4335	4335	4335	4335	0
482	20230915	122800	79055475	4335	4335	4335	4335	221
483	20230915	122700	78097440	4350	4350	4365	4350	524
484	20230915	122600	75817880	4350	4350	4350	4350	0
485	20230915	122500	75817880	4350	4350	4350	4350	0
486	20230915	122400	75817880	4350	4350	4350	4350	0
487	20230915	122300	75817880	4350	4350	4350	4350	0
488	20230915	122200	75817880	4350	4350	4350	4350	0
489	20230915	122100	75817880	4350	4350	4350	4350	0
490	20230915	122000	75817880	4350	4350	4350	4350	0
491	20230915	121900	75817880	4350	4350	4350	4350	2
492	20230915	121800	75809180	4380	4380	4380	4380	0
493	20230915	121700	75809180	4380	4340	4380	4340	1012
494	20230915	121600	71407895	4345	4345	4345	4345	0
495	20230915	121500	71407895	4345	4345	4345	4345	0
496	20230915	121400	71407895	4345	4345	4345	4345	0
497	20230915	121300	71407895	4345	4345	4345	4345	0
498	20230915	121200	71407895	4345	4345	4345	4345	0
499	20230915	121100	71407895	4345	4345	4345	4345	28
500	20230915	121000	71286235	4345	4345	4345	4345	0
501	20230915	120900	71286235	4345	4345	4345	4345	86
502	20230915	120800	70912565	4340	4350	4350	4340	351
503	20230915	120700	69389045	4345	4345	4345	4345	0
504	20230915	120600	69389045	4345	4345	4345	4345	0
505	20230915	120500	69389045	4345	4345	4345	4345	0
506	20230915	120400	69389045	4345	4345	4345	4345	0
507	20230915	120300	69389045	4345	4345	4345	4345	0
508	20230915	120200	69389045	4345	4345	4345	4345	0
509	20230915	120100	69389045	4345	4345	4345	4345	0
510	20230915	120000	69389045	4345	4345	4345	4345	0
511	20230915	115900	69389045	4345	4355	4380	4345	252
512	20230915	115800	68294060	4350	4350	4350	4350	0
513	20230915	115700	68294060	4350	4350	4350	4350	443
514	20230915	115600	66367010	4350	4350	4350	4350	0
515	20230915	115500	66367010	4350	4350	4350	4350	0
516	20230915	115400	66367010	4350	4350	4350	4350	0
517	20230915	115300	66367010	4350	4350	4350	4350	0
518	20230915	115200	66367010	4350	4350	4350	4350	0
519	20230915	115100	66367010	4350	4350	4350	4350	0
520	20230915	115000	66367010	4350	4350	4350	4350	0
521	20230915	114900	66367010	4350	4350	4350	4350	45
522	20230915	114800	66171260	4385	4350	4385	4350	162
523	20230915	114700	65462455	4395	4395	4395	4395	0
524	20230915	114600	65462455	4395	4395	4395	4395	0
525	20230915	114500	65462455	4395	4355	4395	4355	1000
526	20230915	114400	61078205	4345	4345	4345	4345	0
527	20230915	114300	61078205	4345	4345	4345	4345	0
528	20230915	114200	61078205	4345	4345	4345	4345	1
529	20230915	114100	61073860	4350	4340	4350	4340	50
530	20230915	114000	60856370	4350	4350	4350	4350	0
531	20230915	113900	60856370	4350	4350	4350	4350	0
532	20230915	113800	60856370	4350	4350	4350	4350	0
533	20230915	113700	60856370	4350	4335	4350	4335	102
534	20230915	113600	60414180	4335	4335	4335	4335	11
535	20230915	113500	60366495	4385	4385	4385	4385	0
536	20230915	113400	60366495	4385	4345	4385	4345	100
537	20230915	113300	59928370	4385	4340	4385	4340	500
538	20230915	113200	57746605	4330	4330	4330	4330	0
539	20230915	113100	57746605	4330	4330	4330	4330	0
540	20230915	113000	57746605	4330	4330	4330	4330	40
541	20230915	112900	57573405	4330	4330	4330	4330	100
542	20230915	112800	57140405	4330	4330	4330	4330	113
543	20230915	112700	56651115	4330	4330	4330	4330	0
544	20230915	112600	56651115	4330	4330	4330	4330	0
545	20230915	112500	56651115	4330	4330	4330	4330	0
546	20230915	112400	56651115	4330	4330	4330	4330	20
547	20230915	112300	56564515	4330	4330	4330	4330	0
548	20230915	112200	56564515	4330	4330	4330	4330	0
549	20230915	112100	56564515	4330	4330	4330	4330	0
550	20230915	112000	56564515	4330	4330	4330	4330	0
551	20230915	111900	56564515	4330	4330	4330	4330	0
552	20230915	111800	56564515	4330	4330	4330	4330	0
553	20230915	111700	56564515	4330	4330	4330	4330	0
554	20230915	111600	56564515	4330	4330	4330	4330	62
555	20230915	111500	56296055	4330	4330	4330	4330	0
556	20230915	111400	56296055	4330	4330	4330	4330	0
557	20230915	111300	56296055	4330	4330	4330	4330	0
558	20230915	111200	56296055	4330	4330	4330	4330	0
559	20230915	111100	56296055	4330	4330	4330	4330	39
560	20230915	111000	56127185	4350	4340	4350	4340	10
561	20230915	110900	56083695	4350	4330	4350	4330	7
562	20230915	110800	56053355	4330	4330	4330	4325	8
563	20230915	110700	56018720	4330	4325	4330	4325	48
564	20230915	110600	55810885	4340	4340	4340	4340	0
565	20230915	110500	55810885	4340	4325	4340	4325	70
566	20230915	110400	55507510	4315	4315	4315	4315	1
567	20230915	110300	55503195	4315	4315	4315	4315	0
568	20230915	110200	55503195	4315	4315	4315	4315	0
569	20230915	110100	55503195	4315	4315	4315	4315	1
570	20230915	110000	55498880	4315	4315	4315	4315	2
571	20230915	105900	55490250	4310	4310	4310	4310	0
572	20230915	105800	55490250	4310	4310	4310	4310	2
573	20230915	105700	55481630	4310	4310	4310	4310	3
574	20230915	105600	55468700	4310	4310	4310	4310	6
575	20230915	105500	55442840	4310	4310	4310	4310	4
576	20230915	105400	55425600	4310	4310	4310	4310	6
577	20230915	105300	55399740	4325	4310	4325	4310	34
578	20230915	105200	55252765	4310	4310	4310	4310	4
579	20230915	105100	55235525	4310	4310	4310	4310	2
580	20230915	105000	55226905	4325	4310	4325	4310	3
581	20230915	104900	55213960	4310	4310	4310	4310	1
582	20230915	104800	55209650	4310	4310	4310	4310	2
583	20230915	104700	55201030	4300	4300	4300	4300	1
584	20230915	104600	55196730	4310	4310	4310	4310	2
585	20230915	104500	55188110	4310	4310	4310	4310	0
586	20230915	104400	55188110	4310	4310	4310	4310	2
587	20230915	104300	55179490	4310	4310	4310	4310	2
588	20230915	104200	55170870	4310	4310	4335	4310	3
589	20230915	104100	55157915	4300	4300	4300	4300	0
590	20230915	104000	55157915	4300	4300	4300	4300	16
591	20230915	103900	55089115	4300	4300	4300	4300	0
592	20230915	103800	55089115	4300	4300	4300	4300	0
593	20230915	103700	55089115	4300	4300	4300	4300	0
594	20230915	103600	55089115	4300	4300	4300	4300	17
595	20230915	103500	55016015	4300	4305	4305	4300	100
596	20230915	103400	54585915	4305	4305	4305	4305	0
597	20230915	103300	54585915	4305	4310	4310	4305	40
598	20230915	103200	54413655	4310	4320	4320	4310	163
599	20230915	103100	53710745	4320	4330	4330	4320	327
600	20230915	103000	52297920	4330	4330	4330	4330	158
601	20230915	102900	51613780	4375	4335	4375	4335	250
602	20230915	102800	50523190	4350	4350	4350	4350	0
603	20230915	102700	50523190	4350	4350	4350	4350	0
604	20230915	102600	50523190	4350	4325	4350	4325	36
605	20230915	102500	50367330	4385	4310	4385	4310	572
606	20230915	102400	47870510	4310	4305	4310	4305	4
607	20230915	102300	47853275	4305	4305	4305	4305	1
608	20230915	102200	47848970	4300	4285	4300	4285	107
609	20230915	102100	47389320	4285	4285	4285	4285	6
610	20230915	102000	47363610	4285	4285	4285	4285	8
611	20230915	101900	47329330	4285	4285	4285	4285	6
612	20230915	101800	47303620	4285	4285	4285	4285	5
613	20230915	101700	47282195	4290	4280	4290	4280	5005
614	20230915	101600	25836355	4280	4280	4280	4280	0
615	20230915	101500	25836355	4280	4275	4280	4275	21
616	20230915	101400	25746485	4265	4265	4265	4265	0
617	20230915	101300	25746485	4265	4265	4265	4265	0
618	20230915	101200	25746485	4265	4265	4265	4265	0
619	20230915	101100	25746485	4265	4265	4265	4265	0
620	20230915	101000	25746485	4265	4265	4265	4265	1000
621	20230915	100900	21481485	4265	4265	4265	4265	0
622	20230915	100800	21481485	4265	4265	4265	4265	0
623	20230915	100700	21481485	4265	4265	4265	4265	0
624	20230915	100600	21481485	4265	4265	4265	4265	0
625	20230915	100500	21481485	4265	4265	4265	4265	0
626	20230915	100400	21481485	4265	4265	4265	4265	212
627	20230915	100300	20577305	4265	4265	4265	4265	0
628	20230915	100200	20577305	4265	4265	4265	4265	0
629	20230915	100100	20577305	4265	4265	4265	4265	0
630	20230915	100000	20577305	4265	4265	4265	4265	163
631	20230915	095900	19882110	4270	4270	4270	4270	297
632	20230915	095800	18613920	4275	4280	4280	4275	56
633	20230915	095700	18374405	4280	4280	4280	4280	0
634	20230915	095600	18374405	4280	4280	4280	4280	95
635	20230915	095500	17967805	4275	4275	4275	4275	0
636	20230915	095400	17967805	4275	4275	4275	4275	0
637	20230915	095300	17967805	4275	4275	4275	4275	0
638	20230915	095200	17967805	4275	4275	4275	4275	0
639	20230915	095100	17967805	4275	4275	4275	4275	0
640	20230915	095000	17967805	4275	4275	4275	4275	0
641	20230915	094900	17967805	4275	4275	4275	4275	1
642	20230915	094800	17963530	4275	4275	4275	4275	501
643	20230915	094700	15821755	4270	4270	4270	4270	0
644	20230915	094600	15821755	4270	4270	4270	4270	0
645	20230915	094500	15821755	4270	4270	4270	4270	0
646	20230915	094400	15821755	4270	4270	4270	4270	0
647	20230915	094300	15821755	4270	4270	4270	4270	0
648	20230915	094200	15821755	4270	4270	4270	4270	0
649	20230915	094100	15821755	4270	4270	4270	4270	0
650	20230915	094000	15821755	4270	4270	4270	4270	19
651	20230915	093900	15740625	4270	4270	4270	4270	1
652	20230915	093800	15736355	4270	4270	4270	4270	1
653	20230915	093700	15732085	4275	4270	4275	4265	1484
654	20230915	093600	9394625	4270	4270	4270	4270	56
655	20230915	093500	9155505	4265	4265	4265	4265	0
656	20230915	093400	9155505	4265	4265	4265	4265	0
657	20230915	093300	9155505	4265	4265	4265	4265	1
658	20230915	093200	9151240	4270	4280	4280	4270	32
659	20230915	093100	9014590	4275	4275	4275	4275	5
660	20230915	093000	8993215	4275	4275	4275	4275	12
661	20230915	092900	8941915	4280	4280	4280	4280	245
662	20230915	092800	7893315	4280	4280	4280	4280	0
663	20230915	092700	7893315	4280	4280	4280	4280	0
664	20230915	092600	7893315	4280	4280	4280	4280	0
665	20230915	092500	7893315	4280	4280	4280	4280	0
666	20230915	092400	7893315	4280	4280	4280	4280	0
667	20230915	092300	7893315	4280	4280	4280	4280	0
668	20230915	092200	7893315	4280	4280	4280	4280	0
669	20230915	092100	7893315	4280	4280	4280	4280	0
670	20230915	092000	7893315	4280	4280	4280	4280	281
671	20230915	091900	6690635	4280	4280	4280	4280	501
672	20230915	091800	4546355	4270	4270	4270	4270	2
673	20230915	091700	4537815	4270	4270	4270	4270	9
674	20230915	091600	4499385	4270	4270	4270	4260	38
675	20230915	091500	4337400	4280	4275	4290	4275	501
676	20230915	091400	2192195	4275	4275	4275	4275	0
677	20230915	091300	2192195	4275	4280	4280	4275	2
678	20230915	091200	2183640	4280	4280	4280	4280	0
679	20230915	091100	2183640	4280	4280	4280	4280	27
680	20230915	091000	2068080	4280	4280	4280	4280	0
681	20230915	090900	2068080	4280	4280	4280	4280	0
682	20230915	090800	2068080	4280	4280	4280	4280	12
683	20230915	090700	2016720	4275	4275	4275	4275	17
684	20230915	090600	1944045	4265	4265	4265	4265	0
685	20230915	090500	1944045	4265	4265	4265	4265	0
686	20230915	090400	1944045	4265	4265	4265	4265	0
687	20230915	090300	1944045	4265	4275	4275	4265	190
688	20230915	090200	1132875	4275	4275	4275	4275	0
689	20230915	090100	1132875	4275	4275	4275	4275	0
690	20230915	090000	1132875	4275	4275	4275	4275	265