KissMeData/003610/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183800	86165600	2125	2125	2125	2125	116
3	20230914	183700	86165600	2125	2125	2125	2125	0
4	20230914	183600	86165600	2125	2125	2125	2125	0
5	20230914	183500	86165600	2125	2125	2125	2125	0
6	20230914	183400	86165600	2125	2125	2125	2125	0
7	20230914	183300	86165600	2125	2125	2125	2125	0
8	20230914	183200	86165600	2125	2125	2125	2125	0
9	20230914	183100	86165600	2125	2125	2125	2125	0
10	20230914	183000	86165600	2125	2125	2125	2125	0
11	20230914	182900	86165600	2125	2125	2125	2125	0
12	20230914	182800	86165600	2125	2125	2125	2125	0
13	20230914	182700	86165600	2125	2125	2125	2125	0
14	20230914	182600	86165600	2125	2125	2125	2125	0
15	20230914	182500	86165600	2125	2125	2125	2125	0
16	20230914	182400	86165600	2125	2125	2125	2125	0
17	20230914	182300	86165600	2125	2125	2125	2125	0
18	20230914	182200	86165600	2125	2125	2125	2125	0
19	20230914	182100	86165600	2125	2125	2125	2125	0
20	20230914	182000	86165600	2125	2125	2125	2125	0
21	20230914	181900	86165600	2125	2125	2125	2125	0
22	20230914	181800	86165600	2125	2125	2125	2125	0
23	20230914	181700	86165600	2125	2125	2125	2125	0
24	20230914	181600	86165600	2125	2125	2125	2125	0
25	20230914	181500	86165600	2125	2125	2125	2125	0
26	20230914	181400	86165600	2125	2125	2125	2125	0
27	20230914	181300	86165600	2125	2125	2125	2125	0
28	20230914	181200	86165600	2125	2125	2125	2125	0
29	20230914	181100	86165600	2125	2125	2125	2125	0
30	20230914	181000	86165600	2125	2125	2125	2125	0
31	20230914	180900	86165600	2125	2125	2125	2125	0
32	20230914	180800	86165600	2125	2125	2125	2125	116
33	20230914	180700	86165600	2125	2125	2125	2125	0
34	20230914	180600	86165600	2125	2125	2125	2125	0
35	20230914	180500	86165600	2125	2125	2125	2125	0
36	20230914	180400	86165600	2125	2125	2125	2125	0
37	20230914	180300	86165600	2125	2125	2125	2125	0
38	20230914	180200	86165600	2125	2125	2125	2125	0
39	20230914	180100	86165600	2125	2125	2125	2125	0
40	20230914	180000	86165600	2125	2125	2125	2125	0
41	20230914	175900	86165600	2125	2125	2125	2125	0
42	20230914	175800	86165600	2125	2125	2125	2125	0
43	20230914	175700	86165600	2125	2125	2125	2125	0
44	20230914	175600	86165600	2125	2125	2125	2125	0
45	20230914	175500	86165600	2125	2125	2125	2125	0
46	20230914	175400	86165600	2125	2125	2125	2125	0
47	20230914	175300	86165600	2125	2125	2125	2125	0
48	20230914	175200	86165600	2125	2125	2125	2125	0
49	20230914	175100	86165600	2125	2125	2125	2125	0
50	20230914	175000	86165600	2125	2125	2125	2125	0
51	20230914	174900	86165600	2125	2125	2125	2125	0
52	20230914	174800	86165600	2125	2125	2125	2125	0
53	20230914	174700	86165600	2125	2125	2125	2125	0
54	20230914	174600	86165600	2125	2125	2125	2125	0
55	20230914	174500	86165600	2125	2125	2125	2125	0
56	20230914	174400	86165600	2125	2125	2125	2125	0
57	20230914	174300	86165600	2125	2125	2125	2125	0
58	20230914	174200	86165600	2125	2125	2125	2125	0
59	20230914	174100	86165600	2125	2125	2125	2125	0
60	20230914	174000	86165600	2125	2125	2125	2125	0
61	20230914	173900	86165600	2125	2125	2125	2125	0
62	20230914	173800	86165600	2125	2125	2125	2125	116
63	20230914	173700	86165600	2125	2125	2125	2125	0
64	20230914	173600	86165600	2125	2125	2125	2125	0
65	20230914	173500	86165600	2125	2125	2125	2125	0
66	20230914	173400	86165600	2125	2125	2125	2125	0
67	20230914	173300	86165600	2125	2125	2125	2125	0
68	20230914	173200	86165600	2125	2125	2125	2125	0
69	20230914	173100	86165600	2125	2125	2125	2125	0
70	20230914	173000	86165600	2125	2125	2125	2125	0
71	20230914	172900	86165600	2125	2125	2125	2125	0
72	20230914	172800	86165600	2125	2125	2125	2125	0
73	20230914	172700	86165600	2125	2125	2125	2125	0
74	20230914	172600	86165600	2125	2125	2125	2125	0
75	20230914	172500	86165600	2125	2125	2125	2125	0
76	20230914	172400	86165600	2125	2125	2125	2125	0
77	20230914	172300	86165600	2125	2125	2125	2125	0
78	20230914	172200	86165600	2125	2125	2125	2125	0
79	20230914	172100	86165600	2125	2125	2125	2125	0
80	20230914	172000	86165600	2125	2125	2125	2125	0
81	20230914	171900	86165600	2125	2125	2125	2125	0
82	20230914	171800	86165600	2125	2125	2125	2125	0
83	20230914	171700	86165600	2125	2125	2125	2125	0
84	20230914	171600	86165600	2125	2125	2125	2125	0
85	20230914	171500	86165600	2125	2125	2125	2125	0
86	20230914	171400	86165600	2125	2125	2125	2125	0
87	20230914	171300	86165600	2125	2125	2125	2125	0
88	20230914	171200	86165600	2125	2125	2125	2125	0
89	20230914	171100	86165600	2125	2125	2125	2125	0
90	20230914	171000	86165600	2125	2125	2125	2125	0
91	20230914	170900	86165600	2125	2125	2125	2125	0
92	20230914	170800	86165600	2125	2125	2125	2125	116
93	20230914	170700	86165600	2125	2125	2125	2125	0
94	20230914	170600	86165600	2125	2125	2125	2125	0
95	20230914	170500	86165600	2125	2125	2125	2125	0
96	20230914	170400	86165600	2125	2125	2125	2125	0
97	20230914	170300	86165600	2125	2125	2125	2125	0
98	20230914	170200	86165600	2125	2125	2125	2125	0
99	20230914	170100	86165600	2125	2125	2125	2125	0
100	20230914	170000	86165600	2125	2125	2125	2125	0
101	20230914	165900	86165600	2125	2125	2125	2125	0
102	20230914	165800	86165600	2125	2125	2125	2125	0
103	20230914	165700	86165600	2125	2125	2125	2125	0
104	20230914	165600	86165600	2125	2125	2125	2125	0
105	20230914	165500	86165600	2125	2125	2125	2125	0
106	20230914	165400	86165600	2125	2125	2125	2125	0
107	20230914	165300	86165600	2125	2125	2125	2125	0
108	20230914	165200	86165600	2125	2125	2125	2125	0
109	20230914	165100	86165600	2125	2125	2125	2125	0
110	20230914	165000	86165600	2125	2125	2125	2125	0
111	20230914	164900	86165600	2125	2125	2125	2125	0
112	20230914	164800	86165600	2125	2125	2125	2125	0
113	20230914	164700	86165600	2125	2125	2125	2125	0
114	20230914	164600	86165600	2125	2125	2125	2125	0
115	20230914	164500	86165600	2125	2125	2125	2125	0
116	20230914	164400	86165600	2125	2125	2125	2125	0
117	20230914	164300	86165600	2125	2125	2125	2125	0
118	20230914	164200	86165600	2125	2125	2125	2125	0
119	20230914	164100	86165600	2125	2125	2125	2125	0
120	20230914	164000	86165600	2125	2125	2125	2125	0
121	20230914	163900	86165600	2125	2125	2125	2125	0
122	20230914	163800	86165600	2125	2125	2125	2125	116
123	20230914	163700	86165600	2125	2125	2125	2125	0
124	20230914	163600	86165600	2125	2125	2125	2125	0
125	20230914	163500	86165600	2125	2125	2125	2125	0
126	20230914	163400	86165600	2125	2125	2125	2125	0
127	20230914	163300	86165600	2125	2125	2125	2125	0
128	20230914	163200	86165600	2125	2125	2125	2125	0
129	20230914	163100	86165600	2125	2125	2125	2125	0
130	20230914	163000	86165600	2125	2125	2125	2125	0
131	20230914	162900	86165600	2125	2125	2125	2125	0
132	20230914	162800	86165600	2125	2125	2125	2125	0
133	20230914	162700	86165600	2125	2125	2125	2125	0
134	20230914	162600	86165600	2125	2125	2125	2125	0
135	20230914	162500	86165600	2125	2125	2125	2125	0
136	20230914	162400	86165600	2125	2125	2125	2125	0
137	20230914	162300	86165600	2125	2125	2125	2125	0
138	20230914	162200	86165600	2125	2125	2125	2125	0
139	20230914	162100	86165600	2125	2125	2125	2125	0
140	20230914	162000	86165600	2125	2125	2125	2125	0
141	20230914	161900	86165600	2125	2125	2125	2125	0
142	20230914	161800	86165600	2125	2125	2125	2125	0
143	20230914	161700	86165600	2125	2125	2125	2125	0
144	20230914	161600	86165600	2125	2125	2125	2125	0
145	20230914	161500	86165600	2125	2125	2125	2125	0
146	20230914	161400	86165600	2125	2125	2125	2125	0
147	20230914	161300	86165600	2125	2125	2125	2125	0
148	20230914	161200	86165600	2125	2125	2125	2125	0
149	20230914	161100	86165600	2125	2125	2125	2125	0
150	20230914	161000	86165600	2125	2125	2125	2125	0
151	20230914	160900	86165600	2125	2125	2125	2125	0
152	20230914	160800	86165600	2125	2125	2125	2125	116
153	20230914	160700	86165600	2125	2125	2125	2125	0
154	20230914	160600	86165600	2125	2125	2125	2125	0
155	20230914	160500	86165600	2125	2125	2125	2125	0
156	20230914	160400	86165600	2125	2125	2125	2125	0
157	20230914	160300	86165600	2125	2125	2125	2125	0
158	20230914	160200	86165600	2125	2125	2125	2125	0
159	20230914	160100	86165600	2125	2125	2125	2125	0
160	20230914	160000	86165600	2125	2125	2125	2125	0
161	20230914	155900	86165600	2125	2125	2125	2125	0
162	20230914	155800	86165600	2125	2125	2125	2125	0
163	20230914	155700	86165600	2125	2125	2125	2125	0
164	20230914	155600	86165600	2125	2125	2125	2125	0
165	20230914	155500	86165600	2125	2125	2125	2125	0
166	20230914	155400	86165600	2125	2125	2125	2125	0
167	20230914	155300	86165600	2125	2125	2125	2125	0
168	20230914	155200	86165600	2125	2125	2125	2125	0
169	20230914	155100	86165600	2125	2125	2125	2125	0
170	20230914	155000	86165600	2125	2125	2125	2125	0
171	20230914	154900	86165600	2125	2125	2125	2125	0
172	20230914	154800	86165600	2125	2125	2125	2125	0
173	20230914	154700	86165600	2125	2125	2125	2125	0
174	20230914	154600	86165600	2125	2125	2125	2125	0
175	20230914	154500	86165600	2125	2125	2125	2125	0
176	20230914	154400	86165600	2125	2125	2125	2125	0
177	20230914	154300	86165600	2125	2125	2125	2125	0
178	20230914	154200	86165600	2125	2125	2125	2125	0
179	20230914	154100	86165600	2125	2125	2125	2125	0
180	20230914	154000	86165600	2125	2125	2125	2125	0
181	20230914	153900	86165600	2125	2125	2125	2125	0
182	20230914	153800	86165600	2125	2125	2125	2125	116
183	20230914	153700	86165600	2125	2125	2125	2125	0
184	20230914	153600	86165600	2125	2125	2125	2125	0
185	20230914	153500	86165600	2125	2125	2125	2125	0
186	20230914	153400	86165600	2125	2125	2125	2125	0
187	20230914	153300	86165600	2125	2125	2125	2125	0
188	20230914	153200	86165600	2125	2125	2125	2125	0
189	20230914	153100	86165600	2125	2125	2125	2125	0
190	20230914	153000	86165600	2125	2125	2125	2125	116
191	20230914	152900	85919100	2125	2125	2125	2125	0
192	20230914	152800	85919100	2125	2125	2125	2125	0
193	20230914	152700	85919100	2125	2125	2125	2125	0
194	20230914	152600	85919100	2125	2125	2125	2125	0
195	20230914	152500	85919100	2125	2125	2125	2125	0
196	20230914	152400	85919100	2125	2125	2125	2125	0
197	20230914	152300	85919100	2125	2125	2125	2125	0
198	20230914	152200	85919100	2125	2125	2125	2125	0
199	20230914	152100	85919100	2125	2125	2125	2125	0
200	20230914	152000	85919100	2125	2125	2125	2125	0
201	20230914	151900	85919100	2125	2120	2125	2120	52
202	20230914	151800	85808605	2120	2120	2120	2120	171
203	20230914	151700	85446085	2120	2120	2120	2120	0
204	20230914	151600	85446085	2120	2120	2120	2120	0
205	20230914	151500	85446085	2120	2120	2120	2120	0
206	20230914	151400	85446085	2120	2120	2120	2120	0
207	20230914	151300	85446085	2120	2115	2120	2115	38
208	20230914	151200	85365710	2115	2110	2115	2110	8
209	20230914	151100	85348820	2110	2110	2120	2105	5542
210	20230914	151000	73678525	2115	2115	2115	2115	5
211	20230914	150900	73667950	2115	2115	2115	2115	2
212	20230914	150800	73663720	2115	2115	2115	2115	3
213	20230914	150700	73657375	2115	2110	2115	2110	310
214	20230914	150600	73003225	2110	2110	2110	2110	0
215	20230914	150500	73003225	2110	2110	2110	2110	0
216	20230914	150400	73003225	2110	2115	2115	2110	8
217	20230914	150300	72986315	2110	2120	2120	2110	179
218	20230914	150200	72608605	2120	2120	2120	2120	6
219	20230914	150100	72595885	2120	2120	2120	2120	2
220	20230914	150000	72591645	2120	2120	2120	2120	3
221	20230914	145900	72585285	2120	2120	2120	2120	5
222	20230914	145800	72574685	2115	2115	2115	2115	26
223	20230914	145700	72519695	2115	2115	2115	2115	11
224	20230914	145600	72496430	2115	2115	2115	2115	1
225	20230914	145500	72494315	2120	2120	2120	2120	0
226	20230914	145400	72494315	2120	2120	2120	2120	16
227	20230914	145300	72460395	2115	2115	2115	2115	0
228	20230914	145200	72460395	2115	2115	2115	2115	0
229	20230914	145100	72460395	2115	2115	2115	2115	0
230	20230914	145000	72460395	2115	2115	2115	2115	5
231	20230914	144900	72449820	2115	2115	2115	2115	66
232	20230914	144800	72310230	2115	2115	2115	2115	89
233	20230914	144700	72121995	2120	2120	2120	2120	0
234	20230914	144600	72121995	2120	2120	2120	2120	0
235	20230914	144500	72121995	2120	2120	2120	2120	0
236	20230914	144400	72121995	2120	2120	2120	2120	0
237	20230914	144300	72121995	2120	2120	2120	2120	0
238	20230914	144200	72121995	2120	2120	2120	2120	36
239	20230914	144100	72045675	2120	2120	2120	2120	0
240	20230914	144000	72045675	2120	2120	2120	2120	0
241	20230914	143900	72045675	2120	2120	2120	2120	0
242	20230914	143800	72045675	2120	2120	2120	2120	0
243	20230914	143700	72045675	2120	2120	2120	2120	0
244	20230914	143600	72045675	2120	2120	2120	2120	0
245	20230914	143500	72045675	2120	2120	2120	2120	0
246	20230914	143400	72045675	2120	2120	2120	2120	0
247	20230914	143300	72045675	2120	2120	2120	2120	0
248	20230914	143200	72045675	2120	2120	2120	2120	0
249	20230914	143100	72045675	2120	2120	2120	2120	14
250	20230914	143000	72015995	2125	2125	2125	2125	0
251	20230914	142900	72015995	2125	2125	2125	2125	0
252	20230914	142800	72015995	2125	2125	2125	2125	108
253	20230914	142700	71786495	2125	2125	2125	2125	0
254	20230914	142600	71786495	2125	2120	2125	2120	247
255	20230914	142500	71262815	2120	2120	2120	2120	0
256	20230914	142400	71262815	2120	2120	2120	2120	2
257	20230914	142300	71258575	2120	2120	2120	2120	5
258	20230914	142200	71247975	2110	2120	2120	2110	2795
259	20230914	142100	65348730	2120	2120	2120	2120	0
260	20230914	142000	65348730	2120	2120	2120	2120	0
261	20230914	141900	65348730	2120	2120	2120	2120	0
262	20230914	141800	65348730	2120	2120	2120	2120	1
263	20230914	141700	65346610	2115	2115	2115	2115	40
264	20230914	141600	65262010	2115	2115	2115	2115	0
265	20230914	141500	65262010	2115	2115	2115	2115	0
266	20230914	141400	65262010	2115	2115	2115	2115	4
267	20230914	141300	65253550	2120	2120	2120	2120	0
268	20230914	141200	65253550	2120	2120	2120	2120	0
269	20230914	141100	65253550	2120	2120	2120	2120	0
270	20230914	141000	65253550	2120	2120	2120	2120	0
271	20230914	140900	65253550	2120	2120	2120	2120	0
272	20230914	140800	65253550	2120	2120	2120	2120	0
273	20230914	140700	65253550	2120	2120	2120	2120	0
274	20230914	140600	65253550	2120	2120	2120	2120	0
275	20230914	140500	65253550	2120	2120	2120	2120	0
276	20230914	140400	65253550	2120	2120	2120	2120	0
277	20230914	140300	65253550	2120	2120	2120	2120	7
278	20230914	140200	65238710	2120	2120	2120	2120	45
279	20230914	140100	65143310	2120	2120	2120	2120	3
280	20230914	140000	65136950	2120	2120	2120	2120	2
281	20230914	135900	65132710	2115	2115	2115	2115	0
282	20230914	135800	65132710	2115	2115	2115	2115	0
283	20230914	135700	65132710	2115	2115	2115	2115	0
284	20230914	135600	65132710	2115	2115	2115	2115	30
285	20230914	135500	65069260	2115	2115	2115	2115	0
286	20230914	135400	65069260	2115	2115	2115	2115	0
287	20230914	135300	65069260	2115	2115	2115	2115	0
288	20230914	135200	65069260	2115	2115	2115	2115	0
289	20230914	135100	65069260	2115	2115	2115	2115	0
290	20230914	135000	65069260	2115	2115	2115	2115	1
291	20230914	134900	65067145	2110	2110	2110	2110	0
292	20230914	134800	65067145	2110	2110	2110	2110	0
293	20230914	134700	65067145	2110	2110	2110	2110	0
294	20230914	134600	65067145	2110	2110	2110	2110	0
295	20230914	134500	65067145	2110	2110	2110	2110	0
296	20230914	134400	65067145	2110	2110	2110	2110	100
297	20230914	134300	64856145	2110	2110	2110	2110	175
298	20230914	134200	64486895	2110	2110	2110	2110	0
299	20230914	134100	64486895	2110	2110	2110	2110	720
300	20230914	134000	62967695	2115	2115	2115	2115	280
301	20230914	133900	62375495	2110	2110	2110	2110	0
302	20230914	133800	62375495	2110	2110	2110	2110	0
303	20230914	133700	62375495	2110	2115	2115	2110	1364
304	20230914	133600	59496135	2110	2110	2110	2110	0
305	20230914	133500	59496135	2110	2110	2110	2110	0
306	20230914	133400	59496135	2110	2110	2110	2110	0
307	20230914	133300	59496135	2110	2110	2110	2110	0
308	20230914	133200	59496135	2110	2110	2110	2110	941
309	20230914	133100	57510625	2110	2115	2115	2110	300
310	20230914	133000	56877470	2120	2120	2120	2120	0
311	20230914	132900	56877470	2120	2120	2120	2120	2
312	20230914	132800	56873230	2125	2125	2125	2125	1
313	20230914	132700	56871105	2130	2130	2130	2130	1
314	20230914	132600	56868975	2125	2125	2125	2125	0
315	20230914	132500	56868975	2125	2125	2125	2125	0
316	20230914	132400	56868975	2125	2125	2125	2125	200
317	20230914	132300	56443975	2125	2125	2125	2125	0
318	20230914	132200	56443975	2125	2120	2125	2120	991
319	20230914	132100	54341010	2115	2115	2115	2115	0
320	20230914	132000	54341010	2115	2115	2115	2115	2
321	20230914	131900	54336780	2115	2115	2115	2115	0
322	20230914	131800	54336780	2115	2115	2115	2115	818
323	20230914	131700	52606710	2110	2110	2110	2110	0
324	20230914	131600	52606710	2110	2110	2110	2110	0
325	20230914	131500	52606710	2110	2110	2110	2110	55
326	20230914	131400	52490660	2110	2110	2110	2110	0
327	20230914	131300	52490660	2110	2110	2110	2110	0
328	20230914	131200	52490660	2110	2110	2110	2110	0
329	20230914	131100	52490660	2110	2110	2110	2110	0
330	20230914	131000	52490660	2110	2110	2110	2110	1
331	20230914	130900	52488550	2115	2115	2115	2115	0
332	20230914	130800	52488550	2115	2115	2115	2115	0
333	20230914	130700	52488550	2115	2115	2115	2115	0
334	20230914	130600	52488550	2115	2115	2115	2115	0
335	20230914	130500	52488550	2115	2115	2115	2115	0
336	20230914	130400	52488550	2115	2115	2115	2115	2
337	20230914	130300	52484320	2115	2115	2115	2115	0
338	20230914	130200	52484320	2115	2115	2115	2115	0
339	20230914	130100	52484320	2115	2115	2115	2115	1
340	20230914	130000	52482205	2110	2110	2110	2110	0
341	20230914	125900	52482205	2110	2110	2110	2110	24
342	20230914	125800	52431565	2115	2115	2115	2115	410
343	20230914	125700	51564415	2115	2115	2115	2115	2
344	20230914	125600	51560185	2115	2115	2115	2115	20
345	20230914	125500	51517885	2115	2115	2115	2115	0
346	20230914	125400	51517885	2115	2115	2115	2115	0
347	20230914	125300	51517885	2115	2115	2115	2115	0
348	20230914	125200	51517885	2115	2115	2115	2115	0
349	20230914	125100	51517885	2115	2115	2115	2115	0
350	20230914	125000	51517885	2115	2115	2115	2115	1
351	20230914	124900	51515770	2115	2115	2115	2115	0
352	20230914	124800	51515770	2115	2115	2115	2115	0
353	20230914	124700	51515770	2115	2115	2115	2115	35
354	20230914	124600	51441745	2115	2115	2115	2115	1
355	20230914	124500	51439630	2110	2110	2110	2110	0
356	20230914	124400	51439630	2110	2110	2110	2110	0
357	20230914	124300	51439630	2110	2110	2110	2110	0
358	20230914	124200	51439630	2110	2110	2110	2110	774
359	20230914	124100	49806490	2110	2110	2110	2110	3
360	20230914	124000	49800160	2110	2110	2110	2110	0
361	20230914	123900	49800160	2110	2110	2110	2110	1
362	20230914	123800	49798050	2105	2105	2105	2105	2
363	20230914	123700	49793840	2105	2105	2105	2105	0
364	20230914	123600	49793840	2105	2105	2105	2105	0
365	20230914	123500	49793840	2105	2105	2105	2105	0
366	20230914	123400	49793840	2105	2105	2105	2105	0
367	20230914	123300	49793840	2105	2105	2105	2105	0
368	20230914	123200	49793840	2105	2105	2105	2105	0
369	20230914	123100	49793840	2105	2105	2105	2105	0
370	20230914	123000	49793840	2105	2105	2105	2105	0
371	20230914	122900	49793840	2105	2105	2105	2105	0
372	20230914	122800	49793840	2105	2105	2105	2105	1
373	20230914	122700	49791735	2105	2105	2105	2105	0
374	20230914	122600	49791735	2105	2105	2105	2105	0
375	20230914	122500	49791735	2105	2105	2105	2105	0
376	20230914	122400	49791735	2105	2105	2105	2105	0
377	20230914	122300	49791735	2105	2105	2105	2105	0
378	20230914	122200	49791735	2105	2105	2105	2105	2
379	20230914	122100	49787525	2105	2105	2105	2105	0
380	20230914	122000	49787525	2105	2105	2105	2105	0
381	20230914	121900	49787525	2105	2105	2105	2105	0
382	20230914	121800	49787525	2105	2105	2105	2105	0
383	20230914	121700	49787525	2105	2105	2105	2105	0
384	20230914	121600	49787525	2105	2105	2105	2105	22
385	20230914	121500	49741215	2105	2105	2105	2105	1
386	20230914	121400	49739110	2105	2105	2105	2105	0
387	20230914	121300	49739110	2105	2105	2105	2105	0
388	20230914	121200	49739110	2105	2105	2105	2105	0
389	20230914	121100	49739110	2105	2105	2105	2105	1
390	20230914	121000	49737005	2105	2105	2105	2105	0
391	20230914	120900	49737005	2105	2105	2105	2105	2
392	20230914	120800	49732795	2105	2105	2105	2105	126
393	20230914	120700	49467565	2105	2105	2105	2105	10
394	20230914	120600	49446515	2105	2105	2105	2105	0
395	20230914	120500	49446515	2105	2105	2105	2105	0
396	20230914	120400	49446515	2105	2105	2105	2105	4
397	20230914	120300	49438095	2105	2105	2105	2105	0
398	20230914	120200	49438095	2105	2105	2105	2105	0
399	20230914	120100	49438095	2105	2105	2105	2105	0
400	20230914	120000	49438095	2105	2105	2105	2105	0
401	20230914	115900	49438095	2105	2105	2105	2105	6
402	20230914	115800	49425465	2100	2100	2100	2100	0
403	20230914	115700	49425465	2100	2100	2100	2100	0
404	20230914	115600	49425465	2100	2100	2100	2100	1013
405	20230914	115500	47298165	2100	2100	2100	2100	0
406	20230914	115400	47298165	2100	2100	2100	2100	0
407	20230914	115300	47298165	2100	2100	2100	2100	199
408	20230914	115200	46880265	2105	2105	2105	2105	0
409	20230914	115100	46880265	2105	2105	2105	2105	1
410	20230914	115000	46878160	2100	2100	2100	2100	45
411	20230914	114900	46783660	2105	2105	2105	2105	0
412	20230914	114800	46783660	2105	2105	2105	2105	2
413	20230914	114700	46779450	2105	2105	2105	2105	0
414	20230914	114600	46779450	2105	2105	2105	2105	0
415	20230914	114500	46779450	2105	2105	2105	2105	0
416	20230914	114400	46779450	2105	2105	2105	2105	0
417	20230914	114300	46779450	2105	2105	2105	2105	0
418	20230914	114200	46779450	2105	2105	2105	2105	0
419	20230914	114100	46779450	2105	2105	2105	2105	0
420	20230914	114000	46779450	2105	2105	2105	2105	1
421	20230914	113900	46777345	2105	2105	2105	2105	0
422	20230914	113800	46777345	2105	2105	2105	2105	0
423	20230914	113700	46777345	2105	2105	2105	2105	0
424	20230914	113600	46777345	2105	2105	2105	2105	1
425	20230914	113500	46775240	2105	2105	2105	2105	0
426	20230914	113400	46775240	2105	2105	2105	2105	0
427	20230914	113300	46775240	2105	2105	2105	2105	0
428	20230914	113200	46775240	2105	2105	2105	2105	0
429	20230914	113100	46775240	2105	2105	2105	2105	0
430	20230914	113000	46775240	2105	2105	2105	2105	0
431	20230914	112900	46775240	2105	2105	2105	2105	0
432	20230914	112800	46775240	2105	2105	2105	2105	0
433	20230914	112700	46775240	2105	2105	2105	2105	0
434	20230914	112600	46775240	2105	2105	2105	2105	0
435	20230914	112500	46775240	2105	2105	2105	2105	2
436	20230914	112400	46771030	2105	2105	2105	2105	0
437	20230914	112300	46771030	2105	2105	2105	2105	0
438	20230914	112200	46771030	2105	2105	2105	2105	0
439	20230914	112100	46771030	2105	2105	2105	2105	0
440	20230914	112000	46771030	2105	2105	2105	2105	0
441	20230914	111900	46771030	2105	2105	2105	2105	0
442	20230914	111800	46771030	2105	2105	2105	2105	0
443	20230914	111700	46771030	2105	2105	2105	2105	0
444	20230914	111600	46771030	2105	2105	2105	2105	0
445	20230914	111500	46771030	2105	2105	2105	2105	0
446	20230914	111400	46771030	2105	2105	2105	2105	0
447	20230914	111300	46771030	2105	2105	2105	2105	0
448	20230914	111200	46771030	2105	2105	2105	2105	1
449	20230914	111100	46768925	2105	2105	2105	2105	0
450	20230914	111000	46768925	2105	2105	2105	2105	1
451	20230914	110900	46766820	2115	2115	2115	2115	0
452	20230914	110800	46766820	2115	2115	2115	2115	0
453	20230914	110700	46766820	2115	2115	2115	2115	0
454	20230914	110600	46766820	2115	2115	2115	2115	0
455	20230914	110500	46766820	2115	2110	2115	2110	159
456	20230914	110400	46431325	2110	2110	2110	2110	843
457	20230914	110300	44652595	2105	2105	2105	2105	0
458	20230914	110200	44652595	2105	2105	2105	2105	0
459	20230914	110100	44652595	2105	2100	2105	2100	10
460	20230914	110000	44631570	2105	2105	2105	2105	0
461	20230914	105900	44631570	2105	2105	2105	2105	0
462	20230914	105800	44631570	2105	2105	2105	2105	0
463	20230914	105700	44631570	2105	2105	2105	2105	0
464	20230914	105600	44631570	2105	2105	2105	2105	0
465	20230914	105500	44631570	2105	2105	2105	2105	0
466	20230914	105400	44631570	2105	2105	2105	2105	0
467	20230914	105300	44631570	2105	2105	2105	2105	0
468	20230914	105200	44631570	2105	2105	2105	2105	0
469	20230914	105100	44631570	2105	2105	2105	2105	0
470	20230914	105000	44631570	2105	2105	2105	2105	2
471	20230914	104900	44627360	2100	2100	2100	2100	0
472	20230914	104800	44627360	2100	2100	2100	2100	0
473	20230914	104700	44627360	2100	2100	2100	2100	0
474	20230914	104600	44627360	2100	2100	2100	2100	16
475	20230914	104500	44593760	2105	2105	2105	2105	5
476	20230914	104400	44583235	2105	2105	2105	2105	0
477	20230914	104300	44583235	2105	2105	2105	2105	0
478	20230914	104200	44583235	2105	2105	2105	2105	0
479	20230914	104100	44583235	2105	2105	2105	2105	1
480	20230914	104000	44581130	2100	2100	2100	2100	0
481	20230914	103900	44581130	2100	2100	2100	2100	0
482	20230914	103800	44581130	2100	2100	2100	2100	0
483	20230914	103700	44581130	2100	2095	2100	2095	519
484	20230914	103600	43491235	2095	2095	2095	2095	0
485	20230914	103500	43491235	2095	2095	2095	2095	0
486	20230914	103400	43491235	2095	2095	2095	2095	0
487	20230914	103300	43491235	2095	2095	2095	2095	0
488	20230914	103200	43491235	2095	2095	2095	2095	0
489	20230914	103100	43491235	2095	2095	2095	2095	100
490	20230914	103000	43281735	2105	2105	2105	2105	0
491	20230914	102900	43281735	2105	2105	2105	2105	0
492	20230914	102800	43281735	2105	2105	2105	2105	0
493	20230914	102700	43281735	2105	2105	2105	2105	0
494	20230914	102600	43281735	2105	2105	2105	2105	0
495	20230914	102500	43281735	2105	2105	2105	2105	0
496	20230914	102400	43281735	2105	2105	2105	2105	175
497	20230914	102300	42913360	2105	2105	2105	2105	1
498	20230914	102200	42911255	2100	2100	2100	2100	0
499	20230914	102100	42911255	2100	2105	2105	2100	492
500	20230914	102000	41875745	2105	2105	2105	2105	232
501	20230914	101900	41387385	2110	2110	2110	2110	0
502	20230914	101800	41387385	2110	2110	2110	2110	0
503	20230914	101700	41387385	2110	2110	2110	2110	1
504	20230914	101600	41385275	2110	2110	2110	2110	0
505	20230914	101500	41385275	2110	2110	2110	2110	0
506	20230914	101400	41385275	2110	2110	2110	2110	0
507	20230914	101300	41385275	2110	2110	2110	2110	0
508	20230914	101200	41385275	2110	2110	2110	2110	1
509	20230914	101100	41383165	2100	2100	2100	2100	0
510	20230914	101000	41383165	2100	2100	2100	2100	100
511	20230914	100900	41173165	2105	2105	2105	2105	444
512	20230914	100800	40238545	2110	2110	2110	2110	0
513	20230914	100700	40238545	2110	2110	2110	2110	0
514	20230914	100600	40238545	2110	2110	2110	2110	1
515	20230914	100500	40236435	2110	2105	2110	2105	4
516	20230914	100400	40228000	2105	2105	2105	2105	43
517	20230914	100300	40137485	2105	2100	2105	2100	3517
518	20230914	100200	32748280	2100	2100	2100	2100	0
519	20230914	100100	32748280	2100	2100	2100	2100	276
520	20230914	100000	32168680	2105	2105	2105	2105	0
521	20230914	095900	32168680	2105	2105	2105	2105	0
522	20230914	095800	32168680	2105	2105	2105	2105	0
523	20230914	095700	32168680	2105	2105	2105	2105	0
524	20230914	095600	32168680	2105	2105	2105	2105	2
525	20230914	095500	32164470	2105	2105	2105	2105	0
526	20230914	095400	32164470	2105	2105	2105	2105	43
527	20230914	095300	32073955	2100	2100	2100	2100	0
528	20230914	095200	32073955	2100	2100	2100	2100	0
529	20230914	095100	32073955	2100	2100	2100	2100	10
530	20230914	095000	32052955	2100	2100	2100	2100	183
531	20230914	094900	31668655	2105	2105	2105	2105	30
532	20230914	094800	31605505	2090	2090	2090	2090	0
533	20230914	094700	31605505	2090	2090	2090	2090	0
534	20230914	094600	31605505	2090	2090	2090	2090	0
535	20230914	094500	31605505	2090	2090	2090	2090	0
536	20230914	094400	31605505	2090	2090	2090	2090	0
537	20230914	094300	31605505	2090	2100	2100	2090	50
538	20230914	094200	31500835	2110	2110	2110	2110	0
539	20230914	094100	31500835	2110	2110	2110	2110	0
540	20230914	094000	31500835	2110	2110	2110	2110	0
541	20230914	093900	31500835	2110	2105	2110	2105	460
542	20230914	093800	30530400	2105	2100	2105	2100	535
543	20230914	093700	29404230	2105	2105	2105	2105	0
544	20230914	093600	29404230	2105	2105	2105	2105	0
545	20230914	093500	29404230	2105	2105	2105	2105	11
546	20230914	093400	29381075	2105	2105	2105	2105	1
547	20230914	093300	29378970	2100	2100	2100	2100	0
548	20230914	093200	29378970	2100	2100	2100	2100	31
549	20230914	093100	29313870	2105	2095	2105	2095	2
550	20230914	093000	29309670	2095	2100	2100	2095	171
551	20230914	092900	28951420	2095	2095	2095	2095	0
552	20230914	092800	28951420	2095	2095	2095	2095	0
553	20230914	092700	28951420	2095	2095	2095	2095	0
554	20230914	092600	28951420	2095	2095	2095	2095	0
555	20230914	092500	28951420	2095	2095	2095	2095	0
556	20230914	092400	28951420	2095	2105	2105	2095	300
557	20230914	092300	28322910	2100	2105	2105	2100	1218
558	20230914	092200	25759830	2105	2105	2105	2105	2
559	20230914	092100	25755620	2105	2105	2105	2105	1
560	20230914	092000	25753515	2100	2100	2100	2100	0
561	20230914	091900	25753515	2100	2100	2100	2100	550
562	20230914	091800	24598515	2100	2095	2100	2090	10270
563	20230914	091700	3036885	2095	2095	2095	2095	0
564	20230914	091600	3036885	2095	2095	2095	2095	1
565	20230914	091500	3034790	2095	2095	2095	2095	0
566	20230914	091400	3034790	2095	2095	2095	2095	0
567	20230914	091300	3034790	2095	2095	2095	2095	0
568	20230914	091200	3034790	2095	2085	2095	2085	833
569	20230914	091100	1291535	2090	2085	2090	2085	22
570	20230914	091000	1245660	2090	2090	2090	2090	55
571	20230914	090900	1130710	2090	2090	2090	2090	10
572	20230914	090800	1109810	2085	2085	2085	2085	198
573	20230914	090700	696980	2085	2085	2085	2085	14
574	20230914	090600	667790	2085	2085	2085	2085	1
575	20230914	090500	665705	2085	2085	2085	2085	3
576	20230914	090400	659450	2085	2085	2085	2085	0
577	20230914	090300	659450	2085	2085	2085	2085	0
578	20230914	090200	659450	2085	2100	2100	2085	278
579	20230914	090100	79420	2090	2090	2090	2090	36
580	20230914	090000	4180	2090	2090	2090	2090	2