KissMeData/019680/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	185700	92004145	2440	2440	2440	2440	56
3	20230914	185600	92004145	2440	2440	2440	2440	0
4	20230914	185500	92004145	2440	2440	2440	2440	0
5	20230914	185400	92004145	2440	2440	2440	2440	0
6	20230914	185300	92004145	2440	2440	2440	2440	0
7	20230914	185200	92004145	2440	2440	2440	2440	0
8	20230914	185100	92004145	2440	2440	2440	2440	0
9	20230914	185000	92004145	2440	2440	2440	2440	0
10	20230914	184900	92004145	2440	2440	2440	2440	0
11	20230914	184800	92004145	2440	2440	2440	2440	0
12	20230914	184700	92004145	2440	2440	2440	2440	0
13	20230914	184600	92004145	2440	2440	2440	2440	0
14	20230914	184500	92004145	2440	2440	2440	2440	0
15	20230914	184400	92004145	2440	2440	2440	2440	0
16	20230914	184300	92004145	2440	2440	2440	2440	0
17	20230914	184200	92004145	2440	2440	2440	2440	0
18	20230914	184100	92004145	2440	2440	2440	2440	0
19	20230914	184000	92004145	2440	2440	2440	2440	0
20	20230914	183900	92004145	2440	2440	2440	2440	0
21	20230914	183800	92004145	2440	2440	2440	2440	0
22	20230914	183700	92004145	2440	2440	2440	2440	0
23	20230914	183600	92004145	2440	2440	2440	2440	0
24	20230914	183500	92004145	2440	2440	2440	2440	0
25	20230914	183400	92004145	2440	2440	2440	2440	0
26	20230914	183300	92004145	2440	2440	2440	2440	0
27	20230914	183200	92004145	2440	2440	2440	2440	0
28	20230914	183100	92004145	2440	2440	2440	2440	0
29	20230914	183000	92004145	2440	2440	2440	2440	0
30	20230914	182900	92004145	2440	2440	2440	2440	0
31	20230914	182800	92004145	2440	2440	2440	2440	0
32	20230914	182700	92004145	2440	2440	2440	2440	56
33	20230914	182600	92004145	2440	2440	2440	2440	0
34	20230914	182500	92004145	2440	2440	2440	2440	0
35	20230914	182400	92004145	2440	2440	2440	2440	0
36	20230914	182300	92004145	2440	2440	2440	2440	0
37	20230914	182200	92004145	2440	2440	2440	2440	0
38	20230914	182100	92004145	2440	2440	2440	2440	0
39	20230914	182000	92004145	2440	2440	2440	2440	0
40	20230914	181900	92004145	2440	2440	2440	2440	0
41	20230914	181800	92004145	2440	2440	2440	2440	0
42	20230914	181700	92004145	2440	2440	2440	2440	0
43	20230914	181600	92004145	2440	2440	2440	2440	0
44	20230914	181500	92004145	2440	2440	2440	2440	0
45	20230914	181400	92004145	2440	2440	2440	2440	0
46	20230914	181300	92004145	2440	2440	2440	2440	0
47	20230914	181200	92004145	2440	2440	2440	2440	0
48	20230914	181100	92004145	2440	2440	2440	2440	0
49	20230914	181000	92004145	2440	2440	2440	2440	0
50	20230914	180900	92004145	2440	2440	2440	2440	0
51	20230914	180800	92004145	2440	2440	2440	2440	0
52	20230914	180700	92004145	2440	2440	2440	2440	0
53	20230914	180600	92004145	2440	2440	2440	2440	0
54	20230914	180500	92004145	2440	2440	2440	2440	0
55	20230914	180400	92004145	2440	2440	2440	2440	0
56	20230914	180300	92004145	2440	2440	2440	2440	0
57	20230914	180200	92004145	2440	2440	2440	2440	0
58	20230914	180100	92004145	2440	2440	2440	2440	0
59	20230914	180000	92004145	2440	2440	2440	2440	0
60	20230914	175900	92004145	2440	2440	2440	2440	0
61	20230914	175800	92004145	2440	2440	2440	2440	0
62	20230914	175700	92004145	2440	2440	2440	2440	56
63	20230914	175600	92004145	2440	2440	2440	2440	0
64	20230914	175500	92004145	2440	2440	2440	2440	0
65	20230914	175400	92004145	2440	2440	2440	2440	0
66	20230914	175300	92004145	2440	2440	2440	2440	0
67	20230914	175200	92004145	2440	2440	2440	2440	0
68	20230914	175100	92004145	2440	2440	2440	2440	0
69	20230914	175000	92004145	2440	2440	2440	2440	0
70	20230914	174900	92004145	2440	2440	2440	2440	0
71	20230914	174800	92004145	2440	2440	2440	2440	0
72	20230914	174700	92004145	2440	2440	2440	2440	0
73	20230914	174600	92004145	2440	2440	2440	2440	0
74	20230914	174500	92004145	2440	2440	2440	2440	0
75	20230914	174400	92004145	2440	2440	2440	2440	0
76	20230914	174300	92004145	2440	2440	2440	2440	0
77	20230914	174200	92004145	2440	2440	2440	2440	0
78	20230914	174100	92004145	2440	2440	2440	2440	0
79	20230914	174000	92004145	2440	2440	2440	2440	0
80	20230914	173900	92004145	2440	2440	2440	2440	0
81	20230914	173800	92004145	2440	2440	2440	2440	0
82	20230914	173700	92004145	2440	2440	2440	2440	0
83	20230914	173600	92004145	2440	2440	2440	2440	0
84	20230914	173500	92004145	2440	2440	2440	2440	0
85	20230914	173400	92004145	2440	2440	2440	2440	0
86	20230914	173300	92004145	2440	2440	2440	2440	0
87	20230914	173200	92004145	2440	2440	2440	2440	0
88	20230914	173100	92004145	2440	2440	2440	2440	0
89	20230914	173000	92004145	2440	2440	2440	2440	0
90	20230914	172900	92004145	2440	2440	2440	2440	0
91	20230914	172800	92004145	2440	2440	2440	2440	0
92	20230914	172700	92004145	2440	2440	2440	2440	56
93	20230914	172600	92004145	2440	2440	2440	2440	0
94	20230914	172500	92004145	2440	2440	2440	2440	0
95	20230914	172400	92004145	2440	2440	2440	2440	0
96	20230914	172300	92004145	2440	2440	2440	2440	0
97	20230914	172200	92004145	2440	2440	2440	2440	0
98	20230914	172100	92004145	2440	2440	2440	2440	0
99	20230914	172000	92004145	2440	2440	2440	2440	0
100	20230914	171900	92004145	2440	2440	2440	2440	0
101	20230914	171800	92004145	2440	2440	2440	2440	0
102	20230914	171700	92004145	2440	2440	2440	2440	0
103	20230914	171600	92004145	2440	2440	2440	2440	0
104	20230914	171500	92004145	2440	2440	2440	2440	0
105	20230914	171400	92004145	2440	2440	2440	2440	0
106	20230914	171300	92004145	2440	2440	2440	2440	0
107	20230914	171200	92004145	2440	2440	2440	2440	0
108	20230914	171100	92004145	2440	2440	2440	2440	0
109	20230914	171000	92004145	2440	2440	2440	2440	0
110	20230914	170900	92004145	2440	2440	2440	2440	0
111	20230914	170800	92004145	2440	2440	2440	2440	0
112	20230914	170700	92004145	2440	2440	2440	2440	0
113	20230914	170600	92004145	2440	2440	2440	2440	0
114	20230914	170500	92004145	2440	2440	2440	2440	0
115	20230914	170400	92004145	2440	2440	2440	2440	0
116	20230914	170300	92004145	2440	2440	2440	2440	0
117	20230914	170200	92004145	2440	2440	2440	2440	0
118	20230914	170100	92004145	2440	2440	2440	2440	0
119	20230914	170000	92004145	2440	2440	2440	2440	0
120	20230914	165900	92004145	2440	2440	2440	2440	0
121	20230914	165800	92004145	2440	2440	2440	2440	0
122	20230914	165700	92004145	2440	2440	2440	2440	56
123	20230914	165600	92004145	2440	2440	2440	2440	0
124	20230914	165500	92004145	2440	2440	2440	2440	0
125	20230914	165400	92004145	2440	2440	2440	2440	0
126	20230914	165300	92004145	2440	2440	2440	2440	0
127	20230914	165200	92004145	2440	2440	2440	2440	0
128	20230914	165100	92004145	2440	2440	2440	2440	0
129	20230914	165000	92004145	2440	2440	2440	2440	0
130	20230914	164900	92004145	2440	2440	2440	2440	0
131	20230914	164800	92004145	2440	2440	2440	2440	0
132	20230914	164700	92004145	2440	2440	2440	2440	0
133	20230914	164600	92004145	2440	2440	2440	2440	0
134	20230914	164500	92004145	2440	2440	2440	2440	0
135	20230914	164400	92004145	2440	2440	2440	2440	0
136	20230914	164300	92004145	2440	2440	2440	2440	0
137	20230914	164200	92004145	2440	2440	2440	2440	0
138	20230914	164100	92004145	2440	2440	2440	2440	0
139	20230914	164000	92004145	2440	2440	2440	2440	0
140	20230914	163900	92004145	2440	2440	2440	2440	0
141	20230914	163800	92004145	2440	2440	2440	2440	0
142	20230914	163700	92004145	2440	2440	2440	2440	0
143	20230914	163600	92004145	2440	2440	2440	2440	0
144	20230914	163500	92004145	2440	2440	2440	2440	0
145	20230914	163400	92004145	2440	2440	2440	2440	0
146	20230914	163300	92004145	2440	2440	2440	2440	0
147	20230914	163200	92004145	2440	2440	2440	2440	0
148	20230914	163100	92004145	2440	2440	2440	2440	0
149	20230914	163000	92004145	2440	2440	2440	2440	0
150	20230914	162900	92004145	2440	2440	2440	2440	0
151	20230914	162800	92004145	2440	2440	2440	2440	0
152	20230914	162700	92004145	2440	2440	2440	2440	56
153	20230914	162600	92004145	2440	2440	2440	2440	0
154	20230914	162500	92004145	2440	2440	2440	2440	0
155	20230914	162400	92004145	2440	2440	2440	2440	0
156	20230914	162300	92004145	2440	2440	2440	2440	0
157	20230914	162200	92004145	2440	2440	2440	2440	0
158	20230914	162100	92004145	2440	2440	2440	2440	0
159	20230914	162000	92004145	2440	2440	2440	2440	0
160	20230914	161900	92004145	2440	2440	2440	2440	0
161	20230914	161800	92004145	2440	2440	2440	2440	0
162	20230914	161700	92004145	2440	2440	2440	2440	0
163	20230914	161600	92004145	2440	2440	2440	2440	0
164	20230914	161500	92004145	2440	2440	2440	2440	0
165	20230914	161400	92004145	2440	2440	2440	2440	0
166	20230914	161300	92004145	2440	2440	2440	2440	0
167	20230914	161200	92004145	2440	2440	2440	2440	0
168	20230914	161100	92004145	2440	2440	2440	2440	0
169	20230914	161000	92004145	2440	2440	2440	2440	0
170	20230914	160900	92004145	2440	2440	2440	2440	0
171	20230914	160800	92004145	2440	2440	2440	2440	0
172	20230914	160700	92004145	2440	2440	2440	2440	0
173	20230914	160600	92004145	2440	2440	2440	2440	0
174	20230914	160500	92004145	2440	2440	2440	2440	0
175	20230914	160400	92004145	2440	2440	2440	2440	0
176	20230914	160300	92004145	2440	2440	2440	2440	0
177	20230914	160200	92004145	2440	2440	2440	2440	0
178	20230914	160100	92004145	2440	2440	2440	2440	0
179	20230914	160000	92004145	2440	2440	2440	2440	0
180	20230914	155900	92004145	2440	2440	2440	2440	0
181	20230914	155800	92004145	2440	2440	2440	2440	0
182	20230914	155700	92004145	2440	2440	2440	2440	56
183	20230914	155600	92004145	2440	2440	2440	2440	0
184	20230914	155500	92004145	2440	2440	2440	2440	0
185	20230914	155400	92004145	2440	2440	2440	2440	0
186	20230914	155300	92004145	2440	2440	2440	2440	0
187	20230914	155200	92004145	2440	2440	2440	2440	0
188	20230914	155100	92004145	2440	2440	2440	2440	0
189	20230914	155000	92004145	2440	2440	2440	2440	0
190	20230914	154900	92004145	2440	2440	2440	2440	0
191	20230914	154800	92004145	2440	2440	2440	2440	0
192	20230914	154700	92004145	2440	2440	2440	2440	0
193	20230914	154600	92004145	2440	2440	2440	2440	0
194	20230914	154500	92004145	2440	2440	2440	2440	0
195	20230914	154400	92004145	2440	2440	2440	2440	0
196	20230914	154300	92004145	2440	2440	2440	2440	0
197	20230914	154200	92004145	2440	2440	2440	2440	0
198	20230914	154100	92004145	2440	2440	2440	2440	0
199	20230914	154000	92004145	2440	2440	2440	2440	0
200	20230914	153900	92004145	2440	2440	2440	2440	0
201	20230914	153800	92004145	2440	2440	2440	2440	0
202	20230914	153700	92004145	2440	2440	2440	2440	0
203	20230914	153600	92004145	2440	2440	2440	2440	0
204	20230914	153500	92004145	2440	2440	2440	2440	0
205	20230914	153400	92004145	2440	2440	2440	2440	0
206	20230914	153300	92004145	2440	2440	2440	2440	0
207	20230914	153200	92004145	2440	2440	2440	2440	0
208	20230914	153100	92004145	2440	2440	2440	2440	0
209	20230914	153000	92004145	2440	2440	2440	2440	56
210	20230914	152900	91867505	2440	2440	2440	2440	0
211	20230914	152800	91867505	2440	2440	2440	2440	0
212	20230914	152700	91867505	2440	2440	2440	2440	0
213	20230914	152600	91867505	2440	2440	2440	2440	0
214	20230914	152500	91867505	2440	2440	2440	2440	0
215	20230914	152400	91867505	2440	2440	2440	2440	0
216	20230914	152300	91867505	2440	2440	2440	2440	0
217	20230914	152200	91867505	2440	2440	2440	2440	0
218	20230914	152100	91867505	2440	2440	2440	2440	0
219	20230914	152000	91867505	2440	2440	2440	2440	0
220	20230914	151900	91867505	2440	2435	2440	2435	60
221	20230914	151800	91721400	2440	2440	2440	2440	0
222	20230914	151700	91721400	2440	2440	2440	2440	5
223	20230914	151600	91709200	2440	2440	2440	2440	0
224	20230914	151500	91709200	2440	2440	2440	2440	38
225	20230914	151400	91616480	2445	2445	2445	2445	0
226	20230914	151300	91616480	2445	2445	2445	2445	0
227	20230914	151200	91616480	2445	2445	2445	2435	14
228	20230914	151100	91582360	2435	2435	2435	2435	15
229	20230914	151000	91545835	2445	2445	2445	2445	0
230	20230914	150900	91545835	2445	2445	2445	2435	542
231	20230914	150800	90225645	2445	2435	2445	2435	57
232	20230914	150700	90086830	2445	2445	2445	2445	0
233	20230914	150600	90086830	2445	2440	2445	2440	170
234	20230914	150500	89672020	2435	2435	2435	2435	392
235	20230914	150400	88717500	2435	2435	2435	2435	1
236	20230914	150300	88715065	2440	2440	2440	2440	20
237	20230914	150200	88666265	2440	2440	2440	2440	1
238	20230914	150100	88663825	2440	2440	2440	2440	0
239	20230914	150000	88663825	2440	2440	2440	2440	0
240	20230914	145900	88663825	2440	2440	2440	2440	0
241	20230914	145800	88663825	2440	2440	2440	2440	0
242	20230914	145700	88663825	2440	2440	2440	2440	0
243	20230914	145600	88663825	2440	2435	2440	2435	49
244	20230914	145500	88544450	2445	2445	2445	2445	0
245	20230914	145400	88544450	2445	2445	2445	2445	0
246	20230914	145300	88544450	2445	2445	2445	2445	0
247	20230914	145200	88544450	2445	2445	2445	2445	0
248	20230914	145100	88544450	2445	2445	2445	2445	0
249	20230914	145000	88544450	2445	2445	2445	2445	5
250	20230914	144900	88532225	2445	2445	2445	2445	5
251	20230914	144800	88520000	2445	2445	2445	2445	11
252	20230914	144700	88493105	2435	2445	2445	2435	505
253	20230914	144600	87263380	2445	2445	2445	2445	5
254	20230914	144500	87251155	2445	2445	2445	2445	146
255	20230914	144400	86894185	2450	2450	2450	2450	0
256	20230914	144300	86894185	2450	2450	2450	2450	0
257	20230914	144200	86894185	2450	2450	2450	2450	0
258	20230914	144100	86894185	2450	2450	2450	2450	0
259	20230914	144000	86894185	2450	2450	2450	2450	0
260	20230914	143900	86894185	2450	2450	2450	2450	0
261	20230914	143800	86894185	2450	2450	2450	2450	0
262	20230914	143700	86894185	2450	2450	2450	2450	0
263	20230914	143600	86894185	2450	2450	2450	2450	0
264	20230914	143500	86894185	2450	2450	2450	2450	0
265	20230914	143400	86894185	2450	2450	2450	2450	0
266	20230914	143300	86894185	2450	2450	2450	2450	0
267	20230914	143200	86894185	2450	2450	2450	2450	0
268	20230914	143100	86894185	2450	2450	2450	2450	0
269	20230914	143000	86894185	2450	2450	2450	2450	260
270	20230914	142900	86257185	2445	2445	2445	2445	8
271	20230914	142800	86237625	2445	2445	2445	2445	0
272	20230914	142700	86237625	2445	2445	2445	2445	0
273	20230914	142600	86237625	2445	2445	2445	2445	2
274	20230914	142500	86232735	2450	2445	2450	2435	503
275	20230914	142400	85007545	2445	2445	2445	2445	0
276	20230914	142300	85007545	2445	2445	2445	2445	0
277	20230914	142200	85007545	2445	2450	2450	2445	3
278	20230914	142100	85000200	2445	2445	2445	2445	0
279	20230914	142000	85000200	2445	2445	2445	2445	15
280	20230914	141900	84963525	2445	2445	2445	2445	5
281	20230914	141800	84951300	2450	2445	2450	2445	9
282	20230914	141700	84929285	2445	2445	2445	2445	78
283	20230914	141600	84738575	2450	2450	2450	2450	0
284	20230914	141500	84738575	2450	2450	2450	2450	0
285	20230914	141400	84738575	2450	2450	2450	2450	0
286	20230914	141300	84738575	2450	2450	2450	2450	0
287	20230914	141200	84738575	2450	2450	2450	2450	0
288	20230914	141100	84738575	2450	2450	2450	2450	10
289	20230914	141000	84714075	2445	2445	2445	2445	2
290	20230914	140900	84709185	2450	2450	2450	2450	0
291	20230914	140800	84709185	2450	2450	2450	2450	0
292	20230914	140700	84709185	2450	2450	2450	2450	0
293	20230914	140600	84709185	2450	2450	2450	2450	10
294	20230914	140500	84684685	2445	2445	2450	2445	819
295	20230914	140400	82682215	2440	2440	2440	2440	521
296	20230914	140300	81410975	2450	2450	2450	2450	0
297	20230914	140200	81410975	2450	2450	2450	2450	0
298	20230914	140100	81410975	2450	2450	2450	2450	0
299	20230914	140000	81410975	2450	2450	2450	2450	0
300	20230914	135900	81410975	2450	2450	2450	2450	0
301	20230914	135800	81410975	2450	2450	2450	2450	0
302	20230914	135700	81410975	2450	2450	2450	2450	0
303	20230914	135600	81410975	2450	2450	2450	2450	0
304	20230914	135500	81410975	2450	2450	2450	2450	0
305	20230914	135400	81410975	2450	2450	2450	2450	0
306	20230914	135300	81410975	2450	2450	2450	2450	0
307	20230914	135200	81410975	2450	2450	2450	2450	0
308	20230914	135100	81410975	2450	2450	2450	2450	0
309	20230914	135000	81410975	2450	2450	2450	2450	0
310	20230914	134900	81410975	2450	2450	2450	2450	0
311	20230914	134800	81410975	2450	2450	2450	2450	0
312	20230914	134700	81410975	2450	2450	2450	2450	0
313	20230914	134600	81410975	2450	2450	2450	2450	0
314	20230914	134500	81410975	2450	2450	2450	2450	4
315	20230914	134400	81401175	2450	2450	2450	2450	0
316	20230914	134300	81401175	2450	2450	2450	2450	0
317	20230914	134200	81401175	2450	2450	2450	2450	0
318	20230914	134100	81401175	2450	2450	2450	2450	0
319	20230914	134000	81401175	2450	2450	2450	2450	2
320	20230914	133900	81396275	2455	2455	2455	2455	0
321	20230914	133800	81396275	2455	2455	2455	2455	0
322	20230914	133700	81396275	2455	2455	2455	2455	0
323	20230914	133600	81396275	2455	2450	2455	2450	3
324	20230914	133500	81388920	2435	2435	2435	2435	0
325	20230914	133400	81388920	2435	2435	2435	2435	0
326	20230914	133300	81388920	2435	2450	2450	2435	1416
327	20230914	133200	77936015	2455	2455	2455	2455	0
328	20230914	133100	77936015	2455	2455	2455	2455	42
329	20230914	133000	77832905	2450	2450	2450	2450	10
330	20230914	132900	77808405	2455	2455	2455	2455	0
331	20230914	132800	77808405	2455	2455	2455	2455	0
332	20230914	132700	77808405	2455	2455	2455	2455	20
333	20230914	132600	77759305	2455	2455	2455	2455	0
334	20230914	132500	77759305	2455	2455	2455	2455	0
335	20230914	132400	77759305	2455	2455	2455	2455	0
336	20230914	132300	77759305	2455	2455	2455	2455	0
337	20230914	132200	77759305	2455	2455	2455	2455	97
338	20230914	132100	77521170	2455	2455	2455	2455	0
339	20230914	132000	77521170	2455	2455	2455	2455	0
340	20230914	131900	77521170	2455	2445	2455	2445	11
341	20230914	131800	77494175	2455	2450	2455	2450	2
342	20230914	131700	77489270	2455	2450	2455	2450	15
343	20230914	131600	77452505	2440	2445	2450	2440	2902
344	20230914	131500	70348820	2445	2445	2445	2445	0
345	20230914	131400	70348820	2445	2445	2445	2445	1
346	20230914	131300	70346375	2450	2450	2450	2450	0
347	20230914	131200	70346375	2450	2450	2450	2450	0
348	20230914	131100	70346375	2450	2450	2450	2450	0
349	20230914	131000	70346375	2450	2450	2450	2450	1
350	20230914	130900	70343925	2450	2450	2450	2450	0
351	20230914	130800	70343925	2450	2450	2450	2450	0
352	20230914	130700	70343925	2450	2450	2450	2450	0
353	20230914	130600	70343925	2450	2450	2450	2450	1
354	20230914	130500	70341475	2455	2455	2455	2455	0
355	20230914	130400	70341475	2455	2455	2455	2455	0
356	20230914	130300	70341475	2455	2455	2455	2455	0
357	20230914	130200	70341475	2455	2455	2455	2455	0
358	20230914	130100	70341475	2455	2455	2455	2455	0
359	20230914	130000	70341475	2455	2455	2455	2455	0
360	20230914	125900	70341475	2455	2455	2455	2455	0
361	20230914	125800	70341475	2455	2450	2455	2450	5
362	20230914	125700	70329220	2450	2450	2450	2450	0
363	20230914	125600	70329220	2450	2450	2450	2450	0
364	20230914	125500	70329220	2450	2450	2450	2450	0
365	20230914	125400	70329220	2450	2450	2450	2450	22
366	20230914	125300	70275320	2440	2440	2440	2440	1
367	20230914	125200	70272880	2460	2460	2460	2460	0
368	20230914	125100	70272880	2460	2450	2460	2450	2
369	20230914	125000	70267970	2450	2450	2460	2450	3
370	20230914	124900	70260610	2450	2450	2450	2450	10
371	20230914	124800	70236110	2460	2460	2460	2460	0
372	20230914	124700	70236110	2460	2460	2460	2460	0
373	20230914	124600	70236110	2460	2460	2460	2460	0
374	20230914	124500	70236110	2460	2460	2460	2460	1
375	20230914	124400	70233650	2450	2445	2450	2445	90
376	20230914	124300	70013155	2450	2445	2450	2445	100
377	20230914	124200	69768160	2445	2445	2445	2445	1
378	20230914	124100	69765715	2450	2445	2450	2445	12
379	20230914	124000	69736370	2435	2435	2435	2435	50
380	20230914	123900	69614620	2445	2445	2445	2445	0
381	20230914	123800	69614620	2445	2445	2445	2445	0
382	20230914	123700	69614620	2445	2445	2445	2445	0
383	20230914	123600	69614620	2445	2445	2445	2440	459
384	20230914	123500	68494645	2450	2450	2450	2450	0
385	20230914	123400	68494645	2450	2450	2450	2450	0
386	20230914	123300	68494645	2450	2450	2450	2450	0
387	20230914	123200	68494645	2450	2450	2450	2450	1
388	20230914	123100	68492195	2460	2460	2460	2460	0
389	20230914	123000	68492195	2460	2460	2460	2460	0
390	20230914	122900	68492195	2460	2460	2460	2460	0
391	20230914	122800	68492195	2460	2460	2460	2460	0
392	20230914	122700	68492195	2460	2460	2460	2460	0
393	20230914	122600	68492195	2460	2460	2460	2460	0
394	20230914	122500	68492195	2460	2460	2460	2460	0
395	20230914	122400	68492195	2460	2460	2460	2460	0
396	20230914	122300	68492195	2460	2460	2460	2460	0
397	20230914	122200	68492195	2460	2460	2460	2460	0
398	20230914	122100	68492195	2460	2460	2460	2460	0
399	20230914	122000	68492195	2460	2460	2460	2460	0
400	20230914	121900	68492195	2460	2460	2460	2460	0
401	20230914	121800	68492195	2460	2450	2460	2450	25
402	20230914	121700	68430805	2450	2445	2450	2445	101
403	20230914	121600	68183605	2445	2445	2445	2445	0
404	20230914	121500	68183605	2445	2445	2445	2445	0
405	20230914	121400	68183605	2445	2445	2445	2445	0
406	20230914	121300	68183605	2445	2445	2445	2445	0
407	20230914	121200	68183605	2445	2445	2445	2445	0
408	20230914	121100	68183605	2445	2445	2445	2445	314
409	20230914	121000	67415875	2440	2440	2440	2440	0
410	20230914	120900	67415875	2440	2440	2440	2440	0
411	20230914	120800	67415875	2440	2440	2440	2440	50
412	20230914	120700	67293875	2445	2445	2445	2445	0
413	20230914	120600	67293875	2445	2445	2445	2445	0
414	20230914	120500	67293875	2445	2445	2445	2445	0
415	20230914	120400	67293875	2445	2445	2445	2445	0
416	20230914	120300	67293875	2445	2445	2445	2445	0
417	20230914	120200	67293875	2445	2445	2445	2445	0
418	20230914	120100	67293875	2445	2445	2445	2445	0
419	20230914	120000	67293875	2445	2445	2445	2445	0
420	20230914	115900	67293875	2445	2445	2445	2445	0
421	20230914	115800	67293875	2445	2445	2445	2445	0
422	20230914	115700	67293875	2445	2445	2445	2445	3
423	20230914	115600	67286540	2445	2445	2445	2445	0
424	20230914	115500	67286540	2445	2445	2445	2445	0
425	20230914	115400	67286540	2445	2445	2445	2445	21
426	20230914	115300	67235195	2440	2440	2440	2440	0
427	20230914	115200	67235195	2440	2440	2440	2440	0
428	20230914	115100	67235195	2440	2440	2440	2440	0
429	20230914	115000	67235195	2440	2440	2440	2440	0
430	20230914	114900	67235195	2440	2440	2440	2440	0
431	20230914	114800	67235195	2440	2440	2440	2440	0
432	20230914	114700	67235195	2440	2440	2440	2440	0
433	20230914	114600	67235195	2440	2440	2440	2440	0
434	20230914	114500	67235195	2440	2440	2440	2440	1
435	20230914	114400	67232755	2440	2440	2440	2440	0
436	20230914	114300	67232755	2440	2440	2440	2440	10
437	20230914	114200	67208355	2440	2440	2440	2440	0
438	20230914	114100	67208355	2440	2440	2440	2440	0
439	20230914	114000	67208355	2440	2440	2440	2440	0
440	20230914	113900	67208355	2440	2440	2440	2440	0
441	20230914	113800	67208355	2440	2440	2440	2440	0
442	20230914	113700	67208355	2440	2440	2440	2440	0
443	20230914	113600	67208355	2440	2440	2440	2440	0
444	20230914	113500	67208355	2440	2440	2440	2440	1
445	20230914	113400	67205915	2440	2440	2440	2440	0
446	20230914	113300	67205915	2440	2440	2440	2440	0
447	20230914	113200	67205915	2440	2440	2440	2440	1
448	20230914	113100	67203475	2445	2445	2445	2445	0
449	20230914	113000	67203475	2445	2445	2445	2445	0
450	20230914	112900	67203475	2445	2445	2445	2445	0
451	20230914	112800	67203475	2445	2445	2445	2445	0
452	20230914	112700	67203475	2445	2445	2445	2445	0
453	20230914	112600	67203475	2445	2445	2445	2445	0
454	20230914	112500	67203475	2445	2445	2445	2445	0
455	20230914	112400	67203475	2445	2445	2445	2445	0
456	20230914	112300	67203475	2445	2445	2445	2445	0
457	20230914	112200	67203475	2445	2445	2445	2445	0
458	20230914	112100	67203475	2445	2445	2445	2445	0
459	20230914	112000	67203475	2445	2445	2445	2445	0
460	20230914	111900	67203475	2445	2440	2445	2440	110
461	20230914	111800	66934530	2445	2445	2445	2445	0
462	20230914	111700	66934530	2445	2440	2445	2435	420
463	20230914	111600	65910940	2440	2440	2440	2440	0
464	20230914	111500	65910940	2440	2440	2440	2440	110
465	20230914	111400	65642540	2440	2440	2440	2440	0
466	20230914	111300	65642540	2440	2440	2440	2440	1
467	20230914	111200	65640100	2440	2440	2440	2440	20
468	20230914	111100	65591300	2435	2435	2435	2435	0
469	20230914	111000	65591300	2435	2435	2435	2435	0
470	20230914	110900	65591300	2435	2435	2435	2435	10
471	20230914	110800	65566950	2435	2435	2435	2435	100
472	20230914	110700	65323450	2445	2445	2445	2445	0
473	20230914	110600	65323450	2445	2445	2445	2445	0
474	20230914	110500	65323450	2445	2445	2445	2445	0
475	20230914	110400	65323450	2445	2445	2445	2445	0
476	20230914	110300	65323450	2445	2445	2445	2445	0
477	20230914	110200	65323450	2445	2445	2445	2445	0
478	20230914	110100	65323450	2445	2445	2445	2445	0
479	20230914	110000	65323450	2445	2445	2445	2445	41
480	20230914	105900	65223205	2445	2445	2445	2445	0
481	20230914	105800	65223205	2445	2445	2445	2445	0
482	20230914	105700	65223205	2445	2445	2445	2445	0
483	20230914	105600	65223205	2445	2445	2445	2445	0
484	20230914	105500	65223205	2445	2445	2445	2445	10
485	20230914	105400	65198755	2440	2440	2440	2440	0
486	20230914	105300	65198755	2440	2440	2440	2440	1
487	20230914	105200	65196315	2445	2445	2445	2445	0
488	20230914	105100	65196315	2445	2445	2445	2445	0
489	20230914	105000	65196315	2445	2445	2445	2445	0
490	20230914	104900	65196315	2445	2445	2445	2445	0
491	20230914	104800	65196315	2445	2445	2445	2445	0
492	20230914	104700	65196315	2445	2445	2445	2445	110
493	20230914	104600	64927365	2445	2445	2445	2445	0
494	20230914	104500	64927365	2445	2445	2445	2445	0
495	20230914	104400	64927365	2445	2445	2445	2445	0
496	20230914	104300	64927365	2445	2445	2445	2445	0
497	20230914	104200	64927365	2445	2445	2445	2445	0
498	20230914	104100	64927365	2445	2445	2445	2445	0
499	20230914	104000	64927365	2445	2435	2445	2435	11
500	20230914	103900	64900480	2440	2440	2440	2440	10
501	20230914	103800	64876080	2440	2440	2440	2440	0
502	20230914	103700	64876080	2440	2440	2440	2440	237
503	20230914	103600	64297800	2435	2435	2435	2435	0
504	20230914	103500	64297800	2435	2435	2435	2435	0
505	20230914	103400	64297800	2435	2435	2435	2435	0
506	20230914	103300	64297800	2435	2435	2435	2435	0
507	20230914	103200	64297800	2435	2435	2435	2435	1
508	20230914	103100	64295365	2440	2440	2440	2440	0
509	20230914	103000	64295365	2440	2440	2440	2440	0
510	20230914	102900	64295365	2440	2440	2440	2440	0
511	20230914	102800	64295365	2440	2440	2440	2440	0
512	20230914	102700	64295365	2440	2440	2440	2440	0
513	20230914	102600	64295365	2440	2440	2440	2440	40
514	20230914	102500	64197765	2440	2440	2440	2440	158
515	20230914	102400	63812245	2435	2435	2435	2435	0
516	20230914	102300	63812245	2435	2440	2440	2435	56
517	20230914	102200	63675610	2435	2440	2440	2435	1511
518	20230914	102100	59988775	2450	2450	2450	2450	0
519	20230914	102000	59988775	2450	2450	2450	2450	0
520	20230914	101900	59988775	2450	2450	2450	2450	5
521	20230914	101800	59976525	2450	2450	2450	2450	0
522	20230914	101700	59976525	2450	2450	2450	2450	0
523	20230914	101600	59976525	2450	2450	2450	2450	0
524	20230914	101500	59976525	2450	2450	2450	2450	0
525	20230914	101400	59976525	2450	2450	2450	2450	0
526	20230914	101300	59976525	2450	2450	2450	2450	0
527	20230914	101200	59976525	2450	2450	2450	2450	0
528	20230914	101100	59976525	2450	2450	2450	2450	0
529	20230914	101000	59976525	2450	2450	2450	2450	473
530	20230914	100900	58817675	2450	2450	2450	2445	2528
531	20230914	100800	52624080	2450	2445	2450	2445	117
532	20230914	100700	52337435	2450	2450	2450	2450	0
533	20230914	100600	52337435	2450	2450	2450	2450	1884
534	20230914	100500	47721635	2460	2460	2465	2460	96
535	20230914	100400	47485465	2460	2455	2460	2455	1322
536	20230914	100300	44234170	2450	2440	2450	2440	9616
537	20230914	100200	20674980	2450	2430	2450	2430	109
538	20230914	100100	20409780	2430	2435	2435	2430	81
539	20230914	100000	20212785	2450	2450	2450	2450	0
540	20230914	095900	20212785	2450	2450	2450	2450	0
541	20230914	095800	20212785	2450	2450	2450	2450	0
542	20230914	095700	20212785	2450	2450	2450	2450	0
543	20230914	095600	20212785	2450	2450	2450	2450	0
544	20230914	095500	20212785	2450	2450	2450	2450	0
545	20230914	095400	20212785	2450	2435	2450	2435	2286
546	20230914	095300	14622095	2445	2435	2445	2435	81
547	20230914	095200	14424060	2445	2435	2445	2435	10
548	20230914	095100	14399620	2445	2445	2445	2445	0
549	20230914	095000	14399620	2445	2435	2445	2435	10
550	20230914	094900	14375180	2440	2435	2440	2435	188
551	20230914	094800	13916465	2440	2440	2440	2440	0
552	20230914	094700	13916465	2440	2440	2440	2440	0
553	20230914	094600	13916465	2440	2435	2440	2435	46
554	20230914	094500	13804230	2435	2435	2435	2435	0
555	20230914	094400	13804230	2435	2435	2435	2435	6
556	20230914	094300	13789620	2435	2435	2435	2435	0
557	20230914	094200	13789620	2435	2435	2435	2435	0
558	20230914	094100	13789620	2435	2435	2435	2435	0
559	20230914	094000	13789620	2435	2435	2435	2435	0
560	20230914	093900	13789620	2435	2435	2435	2435	0
561	20230914	093800	13789620	2435	2435	2435	2435	124
562	20230914	093700	13487680	2425	2425	2425	2425	2
563	20230914	093600	13482830	2425	2425	2425	2425	1
564	20230914	093500	13480405	2435	2435	2435	2435	0
565	20230914	093400	13480405	2435	2425	2435	2425	1647
566	20230914	093300	9478725	2420	2420	2420	2420	306
567	20230914	093200	8738205	2420	2420	2420	2420	1
568	20230914	093100	8735785	2415	2415	2415	2415	0
569	20230914	093000	8735785	2415	2415	2415	2415	0
570	20230914	092900	8735785	2415	2415	2415	2415	0
571	20230914	092800	8735785	2415	2415	2415	2415	3
572	20230914	092700	8728540	2410	2410	2410	2410	0
573	20230914	092600	8728540	2410	2410	2410	2410	801
574	20230914	092500	6798130	2420	2420	2425	2420	5
575	20230914	092400	6786025	2420	2420	2420	2420	0
576	20230914	092300	6786025	2420	2420	2430	2420	5
577	20230914	092200	6773905	2430	2420	2430	2420	5
578	20230914	092100	6761775	2430	2420	2430	2420	2
579	20230914	092000	6756925	2430	2430	2430	2430	0
580	20230914	091900	6756925	2430	2430	2430	2430	0
581	20230914	091800	6756925	2430	2430	2430	2430	0
582	20230914	091700	6756925	2430	2420	2430	2420	3
583	20230914	091600	6749655	2430	2430	2430	2430	0
584	20230914	091500	6749655	2430	2420	2430	2420	2
585	20230914	091400	6744805	2430	2430	2430	2430	0
586	20230914	091300	6744805	2430	2430	2430	2430	0
587	20230914	091200	6744805	2430	2430	2430	2430	0
588	20230914	091100	6744805	2430	2430	2430	2430	0
589	20230914	091000	6744805	2430	2430	2430	2430	0
590	20230914	090900	6744805	2430	2430	2430	2430	7
591	20230914	090800	6727795	2430	2430	2430	2410	4
592	20230914	090700	6718095	2415	2415	2415	2415	59
593	20230914	090600	6575610	2415	2415	2415	2415	141
594	20230914	090500	6235095	2435	2435	2435	2435	246
595	20230914	090400	5636085	2435	2415	2435	2415	43
596	20230914	090300	5532200	2440	2440	2440	2440	0
597	20230914	090200	5532200	2440	2415	2440	2415	2264
598	20230914	090100	19425	2440	2435	2440	2435	6
599	20230914	090000	4810	2405	2405	2405	2405	2