KissMeData/075130/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	193600	53473525	2415	2415	2415	2415	707
3	20230906	193500	53473525	2415	2415	2415	2415	0
4	20230906	193400	53473525	2415	2415	2415	2415	0
5	20230906	193300	53473525	2415	2415	2415	2415	0
6	20230906	193200	53473525	2415	2415	2415	2415	0
7	20230906	193100	53473525	2415	2415	2415	2415	0
8	20230906	193000	53473525	2415	2415	2415	2415	0
9	20230906	192900	53473525	2415	2415	2415	2415	0
10	20230906	192800	53473525	2415	2415	2415	2415	0
11	20230906	192700	53473525	2415	2415	2415	2415	0
12	20230906	192600	53473525	2415	2415	2415	2415	0
13	20230906	192500	53473525	2415	2415	2415	2415	0
14	20230906	192400	53473525	2415	2415	2415	2415	0
15	20230906	192300	53473525	2415	2415	2415	2415	0
16	20230906	192200	53473525	2415	2415	2415	2415	0
17	20230906	192100	53473525	2415	2415	2415	2415	0
18	20230906	192000	53473525	2415	2415	2415	2415	0
19	20230906	191900	53473525	2415	2415	2415	2415	0
20	20230906	191800	53473525	2415	2415	2415	2415	0
21	20230906	191700	53473525	2415	2415	2415	2415	0
22	20230906	191600	53473525	2415	2415	2415	2415	0
23	20230906	191500	53473525	2415	2415	2415	2415	0
24	20230906	191400	53473525	2415	2415	2415	2415	0
25	20230906	191300	53473525	2415	2415	2415	2415	0
26	20230906	191200	53473525	2415	2415	2415	2415	0
27	20230906	191100	53473525	2415	2415	2415	2415	0
28	20230906	191000	53473525	2415	2415	2415	2415	0
29	20230906	190900	53473525	2415	2415	2415	2415	0
30	20230906	190800	53473525	2415	2415	2415	2415	0
31	20230906	190700	53473525	2415	2415	2415	2415	0
32	20230906	190600	53473525	2415	2415	2415	2415	707
33	20230906	190500	53473525	2415	2415	2415	2415	0
34	20230906	190400	53473525	2415	2415	2415	2415	0
35	20230906	190300	53473525	2415	2415	2415	2415	0
36	20230906	190200	53473525	2415	2415	2415	2415	0
37	20230906	190100	53473525	2415	2415	2415	2415	0
38	20230906	190000	53473525	2415	2415	2415	2415	0
39	20230906	185900	53473525	2415	2415	2415	2415	0
40	20230906	185800	53473525	2415	2415	2415	2415	0
41	20230906	185700	53473525	2415	2415	2415	2415	0
42	20230906	185600	53473525	2415	2415	2415	2415	0
43	20230906	185500	53473525	2415	2415	2415	2415	0
44	20230906	185400	53473525	2415	2415	2415	2415	0
45	20230906	185300	53473525	2415	2415	2415	2415	0
46	20230906	185200	53473525	2415	2415	2415	2415	0
47	20230906	185100	53473525	2415	2415	2415	2415	0
48	20230906	185000	53473525	2415	2415	2415	2415	0
49	20230906	184900	53473525	2415	2415	2415	2415	0
50	20230906	184800	53473525	2415	2415	2415	2415	0
51	20230906	184700	53473525	2415	2415	2415	2415	0
52	20230906	184600	53473525	2415	2415	2415	2415	0
53	20230906	184500	53473525	2415	2415	2415	2415	0
54	20230906	184400	53473525	2415	2415	2415	2415	0
55	20230906	184300	53473525	2415	2415	2415	2415	0
56	20230906	184200	53473525	2415	2415	2415	2415	0
57	20230906	184100	53473525	2415	2415	2415	2415	0
58	20230906	184000	53473525	2415	2415	2415	2415	0
59	20230906	183900	53473525	2415	2415	2415	2415	0
60	20230906	183800	53473525	2415	2415	2415	2415	0
61	20230906	183700	53473525	2415	2415	2415	2415	0
62	20230906	183600	53473525	2415	2415	2415	2415	707
63	20230906	183500	53473525	2415	2415	2415	2415	0
64	20230906	183400	53473525	2415	2415	2415	2415	0
65	20230906	183300	53473525	2415	2415	2415	2415	0
66	20230906	183200	53473525	2415	2415	2415	2415	0
67	20230906	183100	53473525	2415	2415	2415	2415	0
68	20230906	183000	53473525	2415	2415	2415	2415	0
69	20230906	182900	53473525	2415	2415	2415	2415	0
70	20230906	182800	53473525	2415	2415	2415	2415	0
71	20230906	182700	53473525	2415	2415	2415	2415	0
72	20230906	182600	53473525	2415	2415	2415	2415	0
73	20230906	182500	53473525	2415	2415	2415	2415	0
74	20230906	182400	53473525	2415	2415	2415	2415	0
75	20230906	182300	53473525	2415	2415	2415	2415	0
76	20230906	182200	53473525	2415	2415	2415	2415	0
77	20230906	182100	53473525	2415	2415	2415	2415	0
78	20230906	182000	53473525	2415	2415	2415	2415	0
79	20230906	181900	53473525	2415	2415	2415	2415	0
80	20230906	181800	53473525	2415	2415	2415	2415	0
81	20230906	181700	53473525	2415	2415	2415	2415	0
82	20230906	181600	53473525	2415	2415	2415	2415	0
83	20230906	181500	53473525	2415	2415	2415	2415	0
84	20230906	181400	53473525	2415	2415	2415	2415	0
85	20230906	181300	53473525	2415	2415	2415	2415	0
86	20230906	181200	53473525	2415	2415	2415	2415	0
87	20230906	181100	53473525	2415	2415	2415	2415	0
88	20230906	181000	53473525	2415	2415	2415	2415	0
89	20230906	180900	53473525	2415	2415	2415	2415	0
90	20230906	180800	53473525	2415	2415	2415	2415	0
91	20230906	180700	53473525	2415	2415	2415	2415	0
92	20230906	180600	53473525	2415	2415	2415	2415	707
93	20230906	180500	53473525	2415	2415	2415	2415	0
94	20230906	180400	53473525	2415	2415	2415	2415	0
95	20230906	180300	53473525	2415	2415	2415	2415	0
96	20230906	180200	53473525	2415	2415	2415	2415	0
97	20230906	180100	53473525	2415	2415	2415	2415	0
98	20230906	180000	53473525	2415	2415	2415	2415	0
99	20230906	175900	53473525	2415	2415	2415	2415	0
100	20230906	175800	53473525	2415	2415	2415	2415	0
101	20230906	175700	53473525	2415	2415	2415	2415	0
102	20230906	175600	53473525	2415	2415	2415	2415	0
103	20230906	175500	53473525	2415	2415	2415	2415	0
104	20230906	175400	53473525	2415	2415	2415	2415	0
105	20230906	175300	53473525	2415	2415	2415	2415	0
106	20230906	175200	53473525	2415	2415	2415	2415	0
107	20230906	175100	53473525	2415	2415	2415	2415	0
108	20230906	175000	53473525	2415	2415	2415	2415	0
109	20230906	174900	53473525	2415	2415	2415	2415	0
110	20230906	174800	53473525	2415	2415	2415	2415	0
111	20230906	174700	53473525	2415	2415	2415	2415	0
112	20230906	174600	53473525	2415	2415	2415	2415	0
113	20230906	174500	53473525	2415	2415	2415	2415	0
114	20230906	174400	53473525	2415	2415	2415	2415	0
115	20230906	174300	53473525	2415	2415	2415	2415	0
116	20230906	174200	53473525	2415	2415	2415	2415	0
117	20230906	174100	53473525	2415	2415	2415	2415	0
118	20230906	174000	53473525	2415	2415	2415	2415	0
119	20230906	173900	53473525	2415	2415	2415	2415	0
120	20230906	173800	53473525	2415	2415	2415	2415	0
121	20230906	173700	53473525	2415	2415	2415	2415	0
122	20230906	173600	53473525	2415	2415	2415	2415	707
123	20230906	173500	53473525	2415	2415	2415	2415	0
124	20230906	173400	53473525	2415	2415	2415	2415	0
125	20230906	173300	53473525	2415	2415	2415	2415	0
126	20230906	173200	53473525	2415	2415	2415	2415	0
127	20230906	173100	53473525	2415	2415	2415	2415	0
128	20230906	173000	53473525	2415	2415	2415	2415	0
129	20230906	172900	53473525	2415	2415	2415	2415	0
130	20230906	172800	53473525	2415	2415	2415	2415	0
131	20230906	172700	53473525	2415	2415	2415	2415	0
132	20230906	172600	53473525	2415	2415	2415	2415	0
133	20230906	172500	53473525	2415	2415	2415	2415	0
134	20230906	172400	53473525	2415	2415	2415	2415	0
135	20230906	172300	53473525	2415	2415	2415	2415	0
136	20230906	172200	53473525	2415	2415	2415	2415	0
137	20230906	172100	53473525	2415	2415	2415	2415	0
138	20230906	172000	53473525	2415	2415	2415	2415	0
139	20230906	171900	53473525	2415	2415	2415	2415	0
140	20230906	171800	53473525	2415	2415	2415	2415	0
141	20230906	171700	53473525	2415	2415	2415	2415	0
142	20230906	171600	53473525	2415	2415	2415	2415	0
143	20230906	171500	53473525	2415	2415	2415	2415	0
144	20230906	171400	53473525	2415	2415	2415	2415	0
145	20230906	171300	53473525	2415	2415	2415	2415	0
146	20230906	171200	53473525	2415	2415	2415	2415	0
147	20230906	171100	53473525	2415	2415	2415	2415	0
148	20230906	171000	53473525	2415	2415	2415	2415	0
149	20230906	170900	53473525	2415	2415	2415	2415	0
150	20230906	170800	53473525	2415	2415	2415	2415	0
151	20230906	170700	53473525	2415	2415	2415	2415	0
152	20230906	170600	53473525	2415	2415	2415	2415	707
153	20230906	170500	53473525	2415	2415	2415	2415	0
154	20230906	170400	53473525	2415	2415	2415	2415	0
155	20230906	170300	53473525	2415	2415	2415	2415	0
156	20230906	170200	53473525	2415	2415	2415	2415	0
157	20230906	170100	53473525	2415	2415	2415	2415	0
158	20230906	170000	53473525	2415	2415	2415	2415	0
159	20230906	165900	53473525	2415	2415	2415	2415	0
160	20230906	165800	53473525	2415	2415	2415	2415	0
161	20230906	165700	53473525	2415	2415	2415	2415	0
162	20230906	165600	53473525	2415	2415	2415	2415	0
163	20230906	165500	53473525	2415	2415	2415	2415	0
164	20230906	165400	53473525	2415	2415	2415	2415	0
165	20230906	165300	53473525	2415	2415	2415	2415	0
166	20230906	165200	53473525	2415	2415	2415	2415	0
167	20230906	165100	53473525	2415	2415	2415	2415	0
168	20230906	165000	53473525	2415	2415	2415	2415	0
169	20230906	164900	53473525	2415	2415	2415	2415	0
170	20230906	164800	53473525	2415	2415	2415	2415	0
171	20230906	164700	53473525	2415	2415	2415	2415	0
172	20230906	164600	53473525	2415	2415	2415	2415	0
173	20230906	164500	53473525	2415	2415	2415	2415	0
174	20230906	164400	53473525	2415	2415	2415	2415	0
175	20230906	164300	53473525	2415	2415	2415	2415	0
176	20230906	164200	53473525	2415	2415	2415	2415	0
177	20230906	164100	53473525	2415	2415	2415	2415	0
178	20230906	164000	53473525	2415	2415	2415	2415	0
179	20230906	163900	53473525	2415	2415	2415	2415	0
180	20230906	163800	53473525	2415	2415	2415	2415	0
181	20230906	163700	53473525	2415	2415	2415	2415	0
182	20230906	163600	53473525	2415	2415	2415	2415	707
183	20230906	163500	53473525	2415	2415	2415	2415	0
184	20230906	163400	53473525	2415	2415	2415	2415	0
185	20230906	163300	53473525	2415	2415	2415	2415	0
186	20230906	163200	53473525	2415	2415	2415	2415	0
187	20230906	163100	53473525	2415	2415	2415	2415	0
188	20230906	163000	53473525	2415	2415	2415	2415	0
189	20230906	162900	53473525	2415	2415	2415	2415	0
190	20230906	162800	53473525	2415	2415	2415	2415	0
191	20230906	162700	53473525	2415	2415	2415	2415	0
192	20230906	162600	53473525	2415	2415	2415	2415	0
193	20230906	162500	53473525	2415	2415	2415	2415	0
194	20230906	162400	53473525	2415	2415	2415	2415	0
195	20230906	162300	53473525	2415	2415	2415	2415	0
196	20230906	162200	53473525	2415	2415	2415	2415	0
197	20230906	162100	53473525	2415	2415	2415	2415	0
198	20230906	162000	53473525	2415	2415	2415	2415	0
199	20230906	161900	53473525	2415	2415	2415	2415	0
200	20230906	161800	53473525	2415	2415	2415	2415	0
201	20230906	161700	53473525	2415	2415	2415	2415	0
202	20230906	161600	53473525	2415	2415	2415	2415	0
203	20230906	161500	53473525	2415	2415	2415	2415	0
204	20230906	161400	53473525	2415	2415	2415	2415	0
205	20230906	161300	53473525	2415	2415	2415	2415	0
206	20230906	161200	53473525	2415	2415	2415	2415	0
207	20230906	161100	53473525	2415	2415	2415	2415	0
208	20230906	161000	53473525	2415	2415	2415	2415	0
209	20230906	160900	53473525	2415	2415	2415	2415	0
210	20230906	160800	53473525	2415	2415	2415	2415	0
211	20230906	160700	53473525	2415	2415	2415	2415	0
212	20230906	160600	53473525	2415	2415	2415	2415	707
213	20230906	160500	53473525	2415	2415	2415	2415	0
214	20230906	160400	53473525	2415	2415	2415	2415	0
215	20230906	160300	53473525	2415	2415	2415	2415	0
216	20230906	160200	53473525	2415	2415	2415	2415	0
217	20230906	160100	53473525	2415	2415	2415	2415	0
218	20230906	160000	53473525	2415	2415	2415	2415	0
219	20230906	155900	53473525	2415	2415	2415	2415	0
220	20230906	155800	53473525	2415	2415	2415	2415	0
221	20230906	155700	53473525	2415	2415	2415	2415	0
222	20230906	155600	53473525	2415	2415	2415	2415	0
223	20230906	155500	53473525	2415	2415	2415	2415	0
224	20230906	155400	53473525	2415	2415	2415	2415	0
225	20230906	155300	53473525	2415	2415	2415	2415	0
226	20230906	155200	53473525	2415	2415	2415	2415	0
227	20230906	155100	53473525	2415	2415	2415	2415	0
228	20230906	155000	53473525	2415	2415	2415	2415	0
229	20230906	154900	53473525	2415	2415	2415	2415	0
230	20230906	154800	53473525	2415	2415	2415	2415	0
231	20230906	154700	53473525	2415	2415	2415	2415	0
232	20230906	154600	53473525	2415	2415	2415	2415	0
233	20230906	154500	53473525	2415	2415	2415	2415	0
234	20230906	154400	53473525	2415	2415	2415	2415	0
235	20230906	154300	53473525	2415	2415	2415	2415	0
236	20230906	154200	53473525	2415	2415	2415	2415	0
237	20230906	154100	53473525	2415	2415	2415	2415	0
238	20230906	154000	53473525	2415	2415	2415	2415	0
239	20230906	153900	53473525	2415	2415	2415	2415	0
240	20230906	153800	53473525	2415	2415	2415	2415	0
241	20230906	153700	53473525	2415	2415	2415	2415	0
242	20230906	153600	53473525	2415	2415	2415	2415	707
243	20230906	153500	53473525	2415	2415	2415	2415	0
244	20230906	153400	53473525	2415	2415	2415	2415	0
245	20230906	153300	53473525	2415	2415	2415	2415	0
246	20230906	153200	53473525	2415	2415	2415	2415	0
247	20230906	153100	53473525	2415	2415	2415	2415	0
248	20230906	153000	53473525	2415	2415	2415	2415	707
249	20230906	152900	51766120	2415	2415	2415	2415	0
250	20230906	152800	51766120	2415	2415	2415	2415	0
251	20230906	152700	51766120	2415	2415	2415	2415	0
252	20230906	152600	51766120	2415	2415	2415	2415	0
253	20230906	152500	51766120	2415	2415	2415	2415	0
254	20230906	152400	51766120	2415	2415	2415	2415	0
255	20230906	152300	51766120	2415	2415	2415	2415	0
256	20230906	152200	51766120	2415	2415	2415	2415	0
257	20230906	152100	51766120	2415	2415	2415	2415	0
258	20230906	152000	51766120	2415	2415	2415	2415	0
259	20230906	151900	51766120	2415	2410	2415	2410	227
260	20230906	151800	51219005	2410	2410	2410	2410	0
261	20230906	151700	51219005	2410	2405	2410	2405	466
262	20230906	151600	50098025	2405	2405	2405	2405	22
263	20230906	151500	50045115	2405	2405	2405	2405	21
264	20230906	151400	49994610	2405	2405	2405	2405	0
265	20230906	151300	49994610	2405	2405	2405	2405	46
266	20230906	151200	49883980	2410	2410	2410	2410	0
267	20230906	151100	49883980	2410	2410	2410	2410	0
268	20230906	151000	49883980	2410	2410	2410	2410	0
269	20230906	150900	49883980	2410	2410	2410	2410	0
270	20230906	150800	49883980	2410	2410	2410	2410	0
271	20230906	150700	49883980	2410	2405	2410	2400	1156
272	20230906	150600	47108755	2410	2410	2410	2410	0
273	20230906	150500	47108755	2410	2410	2410	2410	20
274	20230906	150400	47060555	2410	2410	2410	2410	0
275	20230906	150300	47060555	2410	2410	2410	2410	0
276	20230906	150200	47060555	2410	2410	2410	2410	0
277	20230906	150100	47060555	2410	2410	2410	2410	211
278	20230906	150000	46552045	2410	2410	2410	2410	103
279	20230906	145900	46303815	2410	2410	2410	2410	0
280	20230906	145800	46303815	2410	2410	2410	2410	0
281	20230906	145700	46303815	2410	2410	2410	2410	29
282	20230906	145600	46233925	2410	2410	2410	2410	801
283	20230906	145500	44303515	2415	2415	2415	2415	0
284	20230906	145400	44303515	2415	2415	2415	2415	2
285	20230906	145300	44298685	2420	2420	2420	2420	0
286	20230906	145200	44298685	2420	2420	2420	2420	0
287	20230906	145100	44298685	2420	2420	2420	2420	0
288	20230906	145000	44298685	2420	2420	2420	2420	0
289	20230906	144900	44298685	2420	2420	2420	2420	0
290	20230906	144800	44298685	2420	2420	2420	2420	0
291	20230906	144700	44298685	2420	2420	2420	2420	0
292	20230906	144600	44298685	2420	2415	2420	2410	1011
293	20230906	144500	41861105	2415	2415	2415	2415	2
294	20230906	144400	41856275	2415	2420	2420	2415	40
295	20230906	144300	41759485	2420	2420	2420	2420	16
296	20230906	144200	41720765	2415	2415	2415	2415	0
297	20230906	144100	41720765	2415	2415	2415	2415	0
298	20230906	144000	41720765	2415	2415	2415	2415	0
299	20230906	143900	41720765	2415	2415	2415	2415	0
300	20230906	143800	41720765	2415	2415	2415	2415	0
301	20230906	143700	41720765	2415	2415	2415	2415	0
302	20230906	143600	41720765	2415	2415	2415	2415	0
303	20230906	143500	41720765	2415	2415	2415	2415	0
304	20230906	143400	41720765	2415	2415	2415	2415	101
305	20230906	143300	41476850	2415	2415	2415	2415	0
306	20230906	143200	41476850	2415	2415	2415	2415	0
307	20230906	143100	41476850	2415	2415	2415	2415	0
308	20230906	143000	41476850	2415	2415	2415	2415	0
309	20230906	142900	41476850	2415	2415	2415	2415	0
310	20230906	142800	41476850	2415	2415	2415	2415	0
311	20230906	142700	41476850	2415	2415	2415	2415	0
312	20230906	142600	41476850	2415	2415	2415	2415	0
313	20230906	142500	41476850	2415	2415	2415	2415	0
314	20230906	142400	41476850	2415	2415	2415	2415	0
315	20230906	142300	41476850	2415	2415	2415	2415	19
316	20230906	142200	41430965	2420	2420	2420	2420	6
317	20230906	142100	41416445	2420	2420	2420	2420	0
318	20230906	142000	41416445	2420	2420	2420	2420	0
319	20230906	141900	41416445	2420	2420	2420	2420	0
320	20230906	141800	41416445	2420	2420	2420	2420	0
321	20230906	141700	41416445	2420	2420	2420	2420	0
322	20230906	141600	41416445	2420	2420	2420	2420	0
323	20230906	141500	41416445	2420	2420	2420	2420	0
324	20230906	141400	41416445	2420	2420	2420	2420	0
325	20230906	141300	41416445	2420	2420	2420	2420	0
326	20230906	141200	41416445	2420	2420	2420	2420	0
327	20230906	141100	41416445	2420	2420	2420	2420	0
328	20230906	141000	41416445	2420	2420	2420	2420	0
329	20230906	140900	41416445	2420	2420	2420	2420	10
330	20230906	140800	41392245	2410	2410	2410	2410	0
331	20230906	140700	41392245	2410	2410	2410	2410	0
332	20230906	140600	41392245	2410	2410	2410	2410	569
333	20230906	140500	40020955	2415	2415	2415	2415	0
334	20230906	140400	40020955	2415	2415	2415	2415	0
335	20230906	140300	40020955	2415	2415	2415	2410	858
336	20230906	140200	37952795	2415	2415	2415	2415	0
337	20230906	140100	37952795	2415	2415	2415	2415	0
338	20230906	140000	37952795	2415	2415	2415	2415	0
339	20230906	135900	37952795	2415	2415	2415	2415	0
340	20230906	135800	37952795	2415	2415	2415	2415	0
341	20230906	135700	37952795	2415	2415	2415	2415	0
342	20230906	135600	37952795	2415	2415	2415	2415	0
343	20230906	135500	37952795	2415	2415	2415	2415	0
344	20230906	135400	37952795	2415	2415	2415	2415	0
345	20230906	135300	37952795	2415	2415	2415	2415	263
346	20230906	135200	37317650	2415	2415	2415	2415	140
347	20230906	135100	36979550	2420	2420	2420	2420	0
348	20230906	135000	36979550	2420	2420	2420	2420	0
349	20230906	134900	36979550	2420	2420	2420	2420	0
350	20230906	134800	36979550	2420	2420	2420	2420	0
351	20230906	134700	36979550	2420	2420	2420	2420	0
352	20230906	134600	36979550	2420	2420	2420	2420	16
353	20230906	134500	36940830	2420	2420	2420	2420	0
354	20230906	134400	36940830	2420	2420	2420	2420	184
355	20230906	134300	36495550	2420	2420	2420	2420	0
356	20230906	134200	36495550	2420	2420	2420	2420	0
357	20230906	134100	36495550	2420	2420	2420	2420	100
358	20230906	134000	36253550	2420	2420	2420	2420	0
359	20230906	133900	36253550	2420	2420	2420	2420	421
360	20230906	133800	35234730	2420	2420	2420	2420	0
361	20230906	133700	35234730	2420	2420	2420	2420	0
362	20230906	133600	35234730	2420	2420	2420	2420	0
363	20230906	133500	35234730	2420	2420	2420	2420	1000
364	20230906	133400	32814730	2415	2415	2415	2415	20
365	20230906	133300	32766430	2415	2415	2415	2415	0
366	20230906	133200	32766430	2415	2415	2415	2415	561
367	20230906	133100	31411615	2415	2415	2415	2415	0
368	20230906	133000	31411615	2415	2415	2415	2415	0
369	20230906	132900	31411615	2415	2415	2415	2415	0
370	20230906	132800	31411615	2415	2415	2415	2415	0
371	20230906	132700	31411615	2415	2415	2415	2415	0
372	20230906	132600	31411615	2415	2415	2415	2415	0
373	20230906	132500	31411615	2415	2415	2415	2415	60
374	20230906	132400	31266715	2415	2415	2415	2415	150
375	20230906	132300	30904465	2410	2410	2410	2410	0
376	20230906	132200	30904465	2410	2410	2410	2410	0
377	20230906	132100	30904465	2410	2410	2410	2410	0
378	20230906	132000	30904465	2410	2410	2410	2410	0
379	20230906	131900	30904465	2410	2410	2410	2410	0
380	20230906	131800	30904465	2410	2410	2410	2410	0
381	20230906	131700	30904465	2410	2410	2410	2410	0
382	20230906	131600	30904465	2410	2410	2410	2410	0
383	20230906	131500	30904465	2410	2410	2410	2410	0
384	20230906	131400	30904465	2410	2410	2410	2410	0
385	20230906	131300	30904465	2410	2410	2410	2410	0
386	20230906	131200	30904465	2410	2410	2410	2410	0
387	20230906	131100	30904465	2410	2410	2410	2410	518
388	20230906	131000	29656085	2410	2410	2410	2410	0
389	20230906	130900	29656085	2410	2410	2410	2410	0
390	20230906	130800	29656085	2410	2410	2410	2410	0
391	20230906	130700	29656085	2410	2410	2410	2410	0
392	20230906	130600	29656085	2410	2410	2410	2410	0
393	20230906	130500	29656085	2410	2410	2410	2410	0
394	20230906	130400	29656085	2410	2410	2410	2410	0
395	20230906	130300	29656085	2410	2410	2410	2410	0
396	20230906	130200	29656085	2410	2410	2410	2410	0
397	20230906	130100	29656085	2410	2410	2410	2410	0
398	20230906	130000	29656085	2410	2410	2410	2410	0
399	20230906	125900	29656085	2410	2410	2410	2410	0
400	20230906	125800	29656085	2410	2410	2410	2410	55
401	20230906	125700	29523535	2400	2400	2400	2400	60
402	20230906	125600	29379535	2405	2405	2405	2405	0
403	20230906	125500	29379535	2405	2405	2405	2405	1
404	20230906	125400	29377130	2405	2410	2410	2405	53
405	20230906	125300	29249415	2415	2415	2415	2415	0
406	20230906	125200	29249415	2415	2415	2415	2415	0
407	20230906	125100	29249415	2415	2415	2415	2415	0
408	20230906	125000	29249415	2415	2415	2415	2415	0
409	20230906	124900	29249415	2415	2415	2415	2415	0
410	20230906	124800	29249415	2415	2415	2415	2415	0
411	20230906	124700	29249415	2415	2415	2415	2415	0
412	20230906	124600	29249415	2415	2415	2415	2415	0
413	20230906	124500	29249415	2415	2415	2415	2415	0
414	20230906	124400	29249415	2415	2415	2415	2415	0
415	20230906	124300	29249415	2415	2415	2415	2415	0
416	20230906	124200	29249415	2415	2415	2415	2415	0
417	20230906	124100	29249415	2415	2415	2415	2415	0
418	20230906	124000	29249415	2415	2415	2415	2415	0
419	20230906	123900	29249415	2415	2415	2415	2415	0
420	20230906	123800	29249415	2415	2415	2415	2415	10
421	20230906	123700	29225265	2415	2415	2415	2415	0
422	20230906	123600	29225265	2415	2415	2415	2415	0
423	20230906	123500	29225265	2415	2415	2415	2415	0
424	20230906	123400	29225265	2415	2415	2415	2415	0
425	20230906	123300	29225265	2415	2415	2415	2415	0
426	20230906	123200	29225265	2415	2415	2415	2415	0
427	20230906	123100	29225265	2415	2415	2415	2415	1
428	20230906	123000	29222850	2400	2400	2400	2400	0
429	20230906	122900	29222850	2400	2400	2400	2400	0
430	20230906	122800	29222850	2400	2400	2400	2400	0
431	20230906	122700	29222850	2400	2400	2400	2400	0
432	20230906	122600	29222850	2400	2400	2400	2400	0
433	20230906	122500	29222850	2400	2400	2400	2400	100
434	20230906	122400	28982850	2415	2415	2415	2415	0
435	20230906	122300	28982850	2415	2415	2415	2415	1
436	20230906	122200	28980435	2405	2405	2405	2405	0
437	20230906	122100	28980435	2405	2405	2405	2405	0
438	20230906	122000	28980435	2405	2405	2405	2405	0
439	20230906	121900	28980435	2405	2405	2405	2405	0
440	20230906	121800	28980435	2405	2405	2405	2405	0
441	20230906	121700	28980435	2405	2405	2405	2405	0
442	20230906	121600	28980435	2405	2405	2405	2405	0
443	20230906	121500	28980435	2405	2405	2405	2405	0
444	20230906	121400	28980435	2405	2405	2405	2405	0
445	20230906	121300	28980435	2405	2405	2405	2405	0
446	20230906	121200	28980435	2405	2405	2405	2405	0
447	20230906	121100	28980435	2405	2405	2405	2405	0
448	20230906	121000	28980435	2405	2405	2405	2405	0
449	20230906	120900	28980435	2405	2405	2405	2405	37
450	20230906	120800	28891450	2415	2415	2415	2415	0
451	20230906	120700	28891450	2415	2415	2415	2415	0
452	20230906	120600	28891450	2415	2415	2415	2415	0
453	20230906	120500	28891450	2415	2415	2415	2415	0
454	20230906	120400	28891450	2415	2415	2415	2415	200
455	20230906	120300	28408450	2415	2415	2415	2415	0
456	20230906	120200	28408450	2415	2415	2415	2415	0
457	20230906	120100	28408450	2415	2415	2415	2415	0
458	20230906	120000	28408450	2415	2415	2415	2415	0
459	20230906	115900	28408450	2415	2415	2415	2415	0
460	20230906	115800	28408450	2415	2415	2415	2415	0
461	20230906	115700	28408450	2415	2415	2415	2415	0
462	20230906	115600	28408450	2415	2415	2415	2415	0
463	20230906	115500	28408450	2415	2415	2415	2415	0
464	20230906	115400	28408450	2415	2415	2415	2415	0
465	20230906	115300	28408450	2415	2415	2415	2415	0
466	20230906	115200	28408450	2415	2415	2415	2415	0
467	20230906	115100	28408450	2415	2415	2415	2415	0
468	20230906	115000	28408450	2415	2415	2415	2415	0
469	20230906	114900	28408450	2415	2415	2415	2415	1
470	20230906	114800	28406035	2415	2415	2415	2415	0
471	20230906	114700	28406035	2415	2415	2415	2415	0
472	20230906	114600	28406035	2415	2415	2415	2415	0
473	20230906	114500	28406035	2415	2415	2415	2415	0
474	20230906	114400	28406035	2415	2415	2415	2415	0
475	20230906	114300	28406035	2415	2415	2415	2415	0
476	20230906	114200	28406035	2415	2415	2415	2415	0
477	20230906	114100	28406035	2415	2415	2415	2415	0
478	20230906	114000	28406035	2415	2410	2415	2410	11
479	20230906	113900	28379475	2415	2415	2415	2415	0
480	20230906	113800	28379475	2415	2415	2415	2415	0
481	20230906	113700	28379475	2415	2415	2415	2415	0
482	20230906	113600	28379475	2415	2415	2415	2415	0
483	20230906	113500	28379475	2415	2415	2415	2415	0
484	20230906	113400	28379475	2415	2415	2415	2415	0
485	20230906	113300	28379475	2415	2415	2415	2415	0
486	20230906	113200	28379475	2415	2415	2415	2415	0
487	20230906	113100	28379475	2415	2415	2415	2415	0
488	20230906	113000	28379475	2415	2410	2415	2410	5
489	20230906	112900	28367405	2410	2410	2410	2410	0
490	20230906	112800	28367405	2410	2410	2410	2410	0
491	20230906	112700	28367405	2410	2410	2410	2410	0
492	20230906	112600	28367405	2410	2410	2410	2410	0
493	20230906	112500	28367405	2410	2410	2410	2410	0
494	20230906	112400	28367405	2410	2410	2410	2410	0
495	20230906	112300	28367405	2410	2410	2410	2410	0
496	20230906	112200	28367405	2410	2410	2410	2410	0
497	20230906	112100	28367405	2410	2410	2410	2410	0
498	20230906	112000	28367405	2410	2410	2410	2410	0
499	20230906	111900	28367405	2410	2410	2410	2410	0
500	20230906	111800	28367405	2410	2410	2410	2410	0
501	20230906	111700	28367405	2410	2410	2410	2410	0
502	20230906	111600	28367405	2410	2410	2410	2410	0
503	20230906	111500	28367405	2410	2410	2410	2410	0
504	20230906	111400	28367405	2410	2410	2410	2410	0
505	20230906	111300	28367405	2410	2410	2410	2410	0
506	20230906	111200	28367405	2410	2410	2410	2410	1
507	20230906	111100	28364995	2415	2415	2415	2415	0
508	20230906	111000	28364995	2415	2415	2415	2415	1
509	20230906	110900	28362580	2410	2410	2410	2410	0
510	20230906	110800	28362580	2410	2410	2410	2410	0
511	20230906	110700	28362580	2410	2410	2410	2410	0
512	20230906	110600	28362580	2410	2410	2410	2410	0
513	20230906	110500	28362580	2410	2410	2410	2410	0
514	20230906	110400	28362580	2410	2410	2410	2410	0
515	20230906	110300	28362580	2410	2410	2410	2410	0
516	20230906	110200	28362580	2410	2410	2410	2410	0
517	20230906	110100	28362580	2410	2410	2410	2410	0
518	20230906	110000	28362580	2410	2410	2410	2410	0
519	20230906	105900	28362580	2410	2410	2410	2410	0
520	20230906	105800	28362580	2410	2410	2410	2410	0
521	20230906	105700	28362580	2410	2410	2410	2410	0
522	20230906	105600	28362580	2410	2410	2410	2410	0
523	20230906	105500	28362580	2410	2410	2410	2410	0
524	20230906	105400	28362580	2410	2410	2410	2410	0
525	20230906	105300	28362580	2410	2410	2410	2410	0
526	20230906	105200	28362580	2410	2410	2410	2410	52
527	20230906	105100	28237260	2410	2410	2410	2410	0
528	20230906	105000	28237260	2410	2410	2410	2410	0
529	20230906	104900	28237260	2410	2410	2410	2410	2000
530	20230906	104800	23417260	2405	2405	2405	2405	0
531	20230906	104700	23417260	2405	2405	2405	2405	0
532	20230906	104600	23417260	2405	2410	2410	2405	108
533	20230906	104500	23157350	2410	2410	2410	2410	0
534	20230906	104400	23157350	2410	2410	2410	2410	20
535	20230906	104300	23109150	2415	2415	2415	2415	0
536	20230906	104200	23109150	2415	2415	2415	2415	550
537	20230906	104100	21780900	2420	2420	2420	2420	0
538	20230906	104000	21780900	2420	2420	2420	2420	0
539	20230906	103900	21780900	2420	2420	2420	2420	0
540	20230906	103800	21780900	2420	2420	2420	2420	10
541	20230906	103700	21756700	2425	2425	2425	2425	0
542	20230906	103600	21756700	2425	2425	2425	2425	50
543	20230906	103500	21635450	2425	2425	2425	2425	0
544	20230906	103400	21635450	2425	2425	2425	2425	0
545	20230906	103300	21635450	2425	2425	2425	2425	0
546	20230906	103200	21635450	2425	2425	2425	2425	1
547	20230906	103100	21633025	2415	2415	2415	2415	0
548	20230906	103000	21633025	2415	2415	2415	2415	100
549	20230906	102900	21391525	2425	2425	2425	2425	0
550	20230906	102800	21391525	2425	2425	2425	2425	0
551	20230906	102700	21391525	2425	2425	2425	2425	37
552	20230906	102600	21301800	2425	2420	2425	2420	2000
553	20230906	102500	16455935	2420	2420	2420	2420	0
554	20230906	102400	16455935	2420	2420	2420	2420	0
555	20230906	102300	16455935	2420	2420	2420	2420	0
556	20230906	102200	16455935	2420	2420	2420	2420	201
557	20230906	102100	15969515	2415	2415	2415	2415	0
558	20230906	102000	15969515	2415	2415	2415	2415	0
559	20230906	101900	15969515	2415	2415	2415	2415	10
560	20230906	101800	15945365	2410	2410	2410	2410	0
561	20230906	101700	15945365	2410	2410	2410	2410	0
562	20230906	101600	15945365	2410	2410	2410	2410	0
563	20230906	101500	15945365	2410	2410	2410	2410	0
564	20230906	101400	15945365	2410	2410	2410	2410	0
565	20230906	101300	15945365	2410	2410	2410	2410	0
566	20230906	101200	15945365	2410	2410	2410	2410	0
567	20230906	101100	15945365	2410	2410	2410	2410	0
568	20230906	101000	15945365	2410	2410	2410	2410	0
569	20230906	100900	15945365	2410	2410	2410	2410	0
570	20230906	100800	15945365	2410	2410	2410	2410	0
571	20230906	100700	15945365	2410	2410	2410	2410	19
572	20230906	100600	15899575	2410	2410	2410	2410	18
573	20230906	100500	15856195	2410	2415	2415	2410	518
574	20230906	100400	14605315	2415	2415	2415	2415	0
575	20230906	100300	14605315	2415	2415	2415	2415	0
576	20230906	100200	14605315	2415	2415	2415	2415	1
577	20230906	100100	14602900	2410	2410	2410	2410	0
578	20230906	100000	14602900	2410	2410	2410	2410	1
579	20230906	095900	14600490	2400	2400	2400	2400	0
580	20230906	095800	14600490	2400	2400	2400	2400	0
581	20230906	095700	14600490	2400	2400	2400	2400	40
582	20230906	095600	14504490	2400	2400	2400	2400	0
583	20230906	095500	14504490	2400	2400	2400	2400	0
584	20230906	095400	14504490	2400	2400	2400	2400	0
585	20230906	095300	14504490	2400	2410	2410	2400	210
586	20230906	095200	14000440	2400	2400	2400	2400	0
587	20230906	095100	14000440	2400	2400	2400	2400	0
588	20230906	095000	14000440	2400	2400	2400	2400	0
589	20230906	094900	14000440	2400	2400	2400	2400	0
590	20230906	094800	14000440	2400	2400	2400	2400	37
591	20230906	094700	13911640	2410	2410	2410	2410	0
592	20230906	094600	13911640	2410	2410	2410	2410	1
593	20230906	094500	13909230	2410	2410	2410	2410	0
594	20230906	094400	13909230	2410	2410	2410	2410	0
595	20230906	094300	13909230	2410	2410	2410	2410	1
596	20230906	094200	13906820	2400	2400	2400	2400	0
597	20230906	094100	13906820	2400	2400	2400	2400	0
598	20230906	094000	13906820	2400	2400	2400	2400	0
599	20230906	093900	13906820	2400	2410	2410	2400	722
600	20230906	093800	12171000	2415	2415	2415	2415	0
601	20230906	093700	12171000	2415	2415	2415	2415	10
602	20230906	093600	12146850	2415	2415	2415	2415	0
603	20230906	093500	12146850	2415	2415	2415	2415	4
604	20230906	093400	12137190	2415	2415	2415	2415	0
605	20230906	093300	12137190	2415	2415	2415	2415	2
606	20230906	093200	12132360	2410	2410	2410	2410	1
607	20230906	093100	12129950	2415	2415	2415	2415	0
608	20230906	093000	12129950	2415	2420	2420	2415	151
609	20230906	092900	11764750	2420	2420	2420	2420	0
610	20230906	092800	11764750	2420	2420	2420	2420	335
611	20230906	092700	10954050	2420	2420	2420	2420	0
612	20230906	092600	10954050	2420	2420	2420	2420	0
613	20230906	092500	10954050	2420	2420	2420	2420	0
614	20230906	092400	10954050	2420	2420	2420	2420	0
615	20230906	092300	10954050	2420	2420	2420	2420	1
616	20230906	092200	10951630	2420	2420	2420	2420	1
617	20230906	092100	10949210	2415	2420	2420	2415	591
618	20230906	092000	9519180	2420	2420	2420	2420	187
619	20230906	091900	9066640	2415	2415	2415	2415	50
620	20230906	091800	8945890	2415	2415	2415	2415	0
621	20230906	091700	8945890	2415	2415	2415	2415	0
622	20230906	091600	8945890	2415	2415	2415	2415	0
623	20230906	091500	8945890	2415	2415	2420	2415	163
624	20230906	091400	8552230	2405	2405	2405	2405	0
625	20230906	091300	8552230	2405	2405	2405	2405	0
626	20230906	091200	8552230	2405	2405	2405	2405	0
627	20230906	091100	8552230	2405	2405	2405	2405	0
628	20230906	091000	8552230	2405	2400	2405	2400	1084
629	20230906	090900	5949600	2405	2410	2410	2405	546
630	20230906	090800	4635980	2420	2420	2420	2420	0
631	20230906	090700	4635980	2420	2420	2420	2420	0
632	20230906	090600	4635980	2420	2420	2420	2420	0
633	20230906	090500	4635980	2420	2410	2420	2410	126
634	20230906	090400	4331700	2400	2400	2400	2400	71
635	20230906	090300	4161300	2400	2400	2400	2400	0
636	20230906	090200	4161300	2400	2405	2405	2400	490
637	20230906	090100	2984605	2405	2405	2405	2405	0
638	20230906	090000	2984605	2405	2405	2405	2405	1241