KissMeData/004540/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	184200	43543915	2105	2105	2105	2105	66
3	20230922	184100	43543915	2105	2105	2105	2105	0
4	20230922	184000	43543915	2105	2105	2105	2105	0
5	20230922	183900	43543915	2105	2105	2105	2105	0
6	20230922	183800	43543915	2105	2105	2105	2105	0
7	20230922	183700	43543915	2105	2105	2105	2105	0
8	20230922	183600	43543915	2105	2105	2105	2105	0
9	20230922	183500	43543915	2105	2105	2105	2105	0
10	20230922	183400	43543915	2105	2105	2105	2105	0
11	20230922	183300	43543915	2105	2105	2105	2105	0
12	20230922	183200	43543915	2105	2105	2105	2105	0
13	20230922	183100	43543915	2105	2105	2105	2105	0
14	20230922	183000	43543915	2105	2105	2105	2105	0
15	20230922	182900	43543915	2105	2105	2105	2105	0
16	20230922	182800	43543915	2105	2105	2105	2105	0
17	20230922	182700	43543915	2105	2105	2105	2105	0
18	20230922	182600	43543915	2105	2105	2105	2105	0
19	20230922	182500	43543915	2105	2105	2105	2105	0
20	20230922	182400	43543915	2105	2105	2105	2105	0
21	20230922	182300	43543915	2105	2105	2105	2105	0
22	20230922	182200	43543915	2105	2105	2105	2105	0
23	20230922	182100	43543915	2105	2105	2105	2105	0
24	20230922	182000	43543915	2105	2105	2105	2105	0
25	20230922	181900	43543915	2105	2105	2105	2105	0
26	20230922	181800	43543915	2105	2105	2105	2105	0
27	20230922	181700	43543915	2105	2105	2105	2105	0
28	20230922	181600	43543915	2105	2105	2105	2105	0
29	20230922	181500	43543915	2105	2105	2105	2105	0
30	20230922	181400	43543915	2105	2105	2105	2105	0
31	20230922	181300	43543915	2105	2105	2105	2105	0
32	20230922	181200	43543915	2105	2105	2105	2105	66
33	20230922	181100	43543915	2105	2105	2105	2105	0
34	20230922	181000	43543915	2105	2105	2105	2105	0
35	20230922	180900	43543915	2105	2105	2105	2105	0
36	20230922	180800	43543915	2105	2105	2105	2105	0
37	20230922	180700	43543915	2105	2105	2105	2105	0
38	20230922	180600	43543915	2105	2105	2105	2105	0
39	20230922	180500	43543915	2105	2105	2105	2105	0
40	20230922	180400	43543915	2105	2105	2105	2105	0
41	20230922	180300	43543915	2105	2105	2105	2105	0
42	20230922	180200	43543915	2105	2105	2105	2105	0
43	20230922	180100	43543915	2105	2105	2105	2105	0
44	20230922	180000	43543915	2105	2105	2105	2105	0
45	20230922	175900	43543915	2105	2105	2105	2105	0
46	20230922	175800	43543915	2105	2105	2105	2105	0
47	20230922	175700	43543915	2105	2105	2105	2105	0
48	20230922	175600	43543915	2105	2105	2105	2105	0
49	20230922	175500	43543915	2105	2105	2105	2105	0
50	20230922	175400	43543915	2105	2105	2105	2105	0
51	20230922	175300	43543915	2105	2105	2105	2105	0
52	20230922	175200	43543915	2105	2105	2105	2105	0
53	20230922	175100	43543915	2105	2105	2105	2105	0
54	20230922	175000	43543915	2105	2105	2105	2105	0
55	20230922	174900	43543915	2105	2105	2105	2105	0
56	20230922	174800	43543915	2105	2105	2105	2105	0
57	20230922	174700	43543915	2105	2105	2105	2105	0
58	20230922	174600	43543915	2105	2105	2105	2105	0
59	20230922	174500	43543915	2105	2105	2105	2105	0
60	20230922	174400	43543915	2105	2105	2105	2105	0
61	20230922	174300	43543915	2105	2105	2105	2105	0
62	20230922	174200	43543915	2105	2105	2105	2105	66
63	20230922	174100	43543915	2105	2105	2105	2105	0
64	20230922	174000	43543915	2105	2105	2105	2105	0
65	20230922	173900	43543915	2105	2105	2105	2105	0
66	20230922	173800	43543915	2105	2105	2105	2105	0
67	20230922	173700	43543915	2105	2105	2105	2105	0
68	20230922	173600	43543915	2105	2105	2105	2105	0
69	20230922	173500	43543915	2105	2105	2105	2105	0
70	20230922	173400	43543915	2105	2105	2105	2105	0
71	20230922	173300	43543915	2105	2105	2105	2105	0
72	20230922	173200	43543915	2105	2105	2105	2105	0
73	20230922	173100	43543915	2105	2105	2105	2105	0
74	20230922	173000	43543915	2105	2105	2105	2105	0
75	20230922	172900	43543915	2105	2105	2105	2105	0
76	20230922	172800	43543915	2105	2105	2105	2105	0
77	20230922	172700	43543915	2105	2105	2105	2105	0
78	20230922	172600	43543915	2105	2105	2105	2105	0
79	20230922	172500	43543915	2105	2105	2105	2105	0
80	20230922	172400	43543915	2105	2105	2105	2105	0
81	20230922	172300	43543915	2105	2105	2105	2105	0
82	20230922	172200	43543915	2105	2105	2105	2105	0
83	20230922	172100	43543915	2105	2105	2105	2105	0
84	20230922	172000	43543915	2105	2105	2105	2105	0
85	20230922	171900	43543915	2105	2105	2105	2105	0
86	20230922	171800	43543915	2105	2105	2105	2105	0
87	20230922	171700	43543915	2105	2105	2105	2105	0
88	20230922	171600	43543915	2105	2105	2105	2105	0
89	20230922	171500	43543915	2105	2105	2105	2105	0
90	20230922	171400	43543915	2105	2105	2105	2105	0
91	20230922	171300	43543915	2105	2105	2105	2105	0
92	20230922	171200	43543915	2105	2105	2105	2105	66
93	20230922	171100	43543915	2105	2105	2105	2105	0
94	20230922	171000	43543915	2105	2105	2105	2105	0
95	20230922	170900	43543915	2105	2105	2105	2105	0
96	20230922	170800	43543915	2105	2105	2105	2105	0
97	20230922	170700	43543915	2105	2105	2105	2105	0
98	20230922	170600	43543915	2105	2105	2105	2105	0
99	20230922	170500	43543915	2105	2105	2105	2105	0
100	20230922	170400	43543915	2105	2105	2105	2105	0
101	20230922	170300	43543915	2105	2105	2105	2105	0
102	20230922	170200	43543915	2105	2105	2105	2105	0
103	20230922	170100	43543915	2105	2105	2105	2105	0
104	20230922	170000	43543915	2105	2105	2105	2105	0
105	20230922	165900	43543915	2105	2105	2105	2105	0
106	20230922	165800	43543915	2105	2105	2105	2105	0
107	20230922	165700	43543915	2105	2105	2105	2105	0
108	20230922	165600	43543915	2105	2105	2105	2105	0
109	20230922	165500	43543915	2105	2105	2105	2105	0
110	20230922	165400	43543915	2105	2105	2105	2105	0
111	20230922	165300	43543915	2105	2105	2105	2105	0
112	20230922	165200	43543915	2105	2105	2105	2105	0
113	20230922	165100	43543915	2105	2105	2105	2105	0
114	20230922	165000	43543915	2105	2105	2105	2105	0
115	20230922	164900	43543915	2105	2105	2105	2105	0
116	20230922	164800	43543915	2105	2105	2105	2105	0
117	20230922	164700	43543915	2105	2105	2105	2105	0
118	20230922	164600	43543915	2105	2105	2105	2105	0
119	20230922	164500	43543915	2105	2105	2105	2105	0
120	20230922	164400	43543915	2105	2105	2105	2105	0
121	20230922	164300	43543915	2105	2105	2105	2105	0
122	20230922	164200	43543915	2105	2105	2105	2105	66
123	20230922	164100	43543915	2105	2105	2105	2105	0
124	20230922	164000	43543915	2105	2105	2105	2105	0
125	20230922	163900	43543915	2105	2105	2105	2105	0
126	20230922	163800	43543915	2105	2105	2105	2105	0
127	20230922	163700	43543915	2105	2105	2105	2105	0
128	20230922	163600	43543915	2105	2105	2105	2105	0
129	20230922	163500	43543915	2105	2105	2105	2105	0
130	20230922	163400	43543915	2105	2105	2105	2105	0
131	20230922	163300	43543915	2105	2105	2105	2105	0
132	20230922	163200	43543915	2105	2105	2105	2105	0
133	20230922	163100	43543915	2105	2105	2105	2105	0
134	20230922	163000	43543915	2105	2105	2105	2105	0
135	20230922	162900	43543915	2105	2105	2105	2105	0
136	20230922	162800	43543915	2105	2105	2105	2105	0
137	20230922	162700	43543915	2105	2105	2105	2105	0
138	20230922	162600	43543915	2105	2105	2105	2105	0
139	20230922	162500	43543915	2105	2105	2105	2105	0
140	20230922	162400	43543915	2105	2105	2105	2105	0
141	20230922	162300	43543915	2105	2105	2105	2105	0
142	20230922	162200	43543915	2105	2105	2105	2105	0
143	20230922	162100	43543915	2105	2105	2105	2105	0
144	20230922	162000	43543915	2105	2105	2105	2105	0
145	20230922	161900	43543915	2105	2105	2105	2105	0
146	20230922	161800	43543915	2105	2105	2105	2105	0
147	20230922	161700	43543915	2105	2105	2105	2105	0
148	20230922	161600	43543915	2105	2105	2105	2105	0
149	20230922	161500	43543915	2105	2105	2105	2105	0
150	20230922	161400	43543915	2105	2105	2105	2105	0
151	20230922	161300	43543915	2105	2105	2105	2105	0
152	20230922	161200	43543915	2105	2105	2105	2105	66
153	20230922	161100	43543915	2105	2105	2105	2105	0
154	20230922	161000	43543915	2105	2105	2105	2105	0
155	20230922	160900	43543915	2105	2105	2105	2105	0
156	20230922	160800	43543915	2105	2105	2105	2105	0
157	20230922	160700	43543915	2105	2105	2105	2105	0
158	20230922	160600	43543915	2105	2105	2105	2105	0
159	20230922	160500	43543915	2105	2105	2105	2105	0
160	20230922	160400	43543915	2105	2105	2105	2105	0
161	20230922	160300	43543915	2105	2105	2105	2105	0
162	20230922	160200	43543915	2105	2105	2105	2105	0
163	20230922	160100	43543915	2105	2105	2105	2105	0
164	20230922	160000	43543915	2105	2105	2105	2105	0
165	20230922	155900	43543915	2105	2105	2105	2105	0
166	20230922	155800	43543915	2105	2105	2105	2105	0
167	20230922	155700	43543915	2105	2105	2105	2105	0
168	20230922	155600	43543915	2105	2105	2105	2105	0
169	20230922	155500	43543915	2105	2105	2105	2105	0
170	20230922	155400	43543915	2105	2105	2105	2105	0
171	20230922	155300	43543915	2105	2105	2105	2105	0
172	20230922	155200	43543915	2105	2105	2105	2105	0
173	20230922	155100	43543915	2105	2105	2105	2105	0
174	20230922	155000	43543915	2105	2105	2105	2105	0
175	20230922	154900	43543915	2105	2105	2105	2105	0
176	20230922	154800	43543915	2105	2105	2105	2105	0
177	20230922	154700	43543915	2105	2105	2105	2105	0
178	20230922	154600	43543915	2105	2105	2105	2105	0
179	20230922	154500	43543915	2105	2105	2105	2105	0
180	20230922	154400	43543915	2105	2105	2105	2105	0
181	20230922	154300	43543915	2105	2105	2105	2105	0
182	20230922	154200	43543915	2105	2105	2105	2105	66
183	20230922	154100	43543915	2105	2105	2105	2105	0
184	20230922	154000	43543915	2105	2105	2105	2105	0
185	20230922	153900	43543915	2105	2105	2105	2105	0
186	20230922	153800	43543915	2105	2105	2105	2105	0
187	20230922	153700	43543915	2105	2105	2105	2105	0
188	20230922	153600	43543915	2105	2105	2105	2105	0
189	20230922	153500	43543915	2105	2105	2105	2105	0
190	20230922	153400	43543915	2105	2105	2105	2105	0
191	20230922	153300	43543915	2105	2105	2105	2105	0
192	20230922	153200	43543915	2105	2105	2105	2105	0
193	20230922	153100	43543915	2105	2105	2105	2105	0
194	20230922	153000	43543915	2105	2105	2105	2105	66
195	20230922	152900	43404985	2105	2105	2105	2105	0
196	20230922	152800	43404985	2105	2105	2105	2105	0
197	20230922	152700	43404985	2105	2105	2105	2105	0
198	20230922	152600	43404985	2105	2105	2105	2105	0
199	20230922	152500	43404985	2105	2105	2105	2105	0
200	20230922	152400	43404985	2105	2105	2105	2105	0
201	20230922	152300	43404985	2105	2105	2105	2105	0
202	20230922	152200	43404985	2105	2105	2105	2105	0
203	20230922	152100	43404985	2105	2105	2105	2105	0
204	20230922	152000	43404985	2105	2105	2105	2105	0
205	20230922	151900	43404985	2105	2105	2105	2105	0
206	20230922	151800	43404985	2105	2105	2105	2105	0
207	20230922	151700	43404985	2105	2105	2105	2105	0
208	20230922	151600	43404985	2105	2105	2105	2105	0
209	20230922	151500	43404985	2105	2105	2105	2105	0
210	20230922	151400	43404985	2105	2105	2105	2105	0
211	20230922	151300	43404985	2105	2105	2105	2105	0
212	20230922	151200	43404985	2105	2110	2110	2105	57
213	20230922	151100	43284725	2110	2110	2110	2110	0
214	20230922	151000	43284725	2110	2110	2110	2110	0
215	20230922	150900	43284725	2110	2110	2110	2110	82
216	20230922	150800	43111705	2110	2110	2110	2110	0
217	20230922	150700	43111705	2110	2110	2110	2110	0
218	20230922	150600	43111705	2110	2110	2110	2110	0
219	20230922	150500	43111705	2110	2110	2110	2110	0
220	20230922	150400	43111705	2110	2110	2110	2110	0
221	20230922	150300	43111705	2110	2110	2110	2110	0
222	20230922	150200	43111705	2110	2110	2110	2110	0
223	20230922	150100	43111705	2110	2100	2110	2100	785
224	20230922	150000	41463195	2110	2110	2110	2110	0
225	20230922	145900	41463195	2110	2110	2110	2110	0
226	20230922	145800	41463195	2110	2110	2110	2110	50
227	20230922	145700	41357695	2110	2110	2110	2110	0
228	20230922	145600	41357695	2110	2110	2110	2110	0
229	20230922	145500	41357695	2110	2110	2110	2110	0
230	20230922	145400	41357695	2110	2110	2110	2110	0
231	20230922	145300	41357695	2110	2110	2110	2110	0
232	20230922	145200	41357695	2110	2110	2110	2110	1
233	20230922	145100	41355585	2105	2105	2105	2105	1
234	20230922	145000	41353480	2105	2105	2105	2105	0
235	20230922	144900	41353480	2105	2105	2105	2105	0
236	20230922	144800	41353480	2105	2105	2105	2105	178
237	20230922	144700	40978790	2105	2105	2105	2105	5
238	20230922	144600	40968265	2105	2105	2105	2105	0
239	20230922	144500	40968265	2105	2105	2105	2105	0
240	20230922	144400	40968265	2105	2105	2105	2105	0
241	20230922	144300	40968265	2105	2105	2105	2105	0
242	20230922	144200	40968265	2105	2105	2105	2105	50
243	20230922	144100	40863015	2110	2110	2110	2110	0
244	20230922	144000	40863015	2110	2110	2110	2110	9
245	20230922	143900	40844025	2110	2110	2110	2110	1
246	20230922	143800	40841915	2110	2110	2110	2110	0
247	20230922	143700	40841915	2110	2110	2110	2110	0
248	20230922	143600	40841915	2110	2110	2110	2110	0
249	20230922	143500	40841915	2110	2110	2110	2110	0
250	20230922	143400	40841915	2110	2110	2110	2110	0
251	20230922	143300	40841915	2110	2110	2110	2110	0
252	20230922	143200	40841915	2110	2110	2110	2110	0
253	20230922	143100	40841915	2110	2110	2110	2110	0
254	20230922	143000	40841915	2110	2110	2110	2110	0
255	20230922	142900	40841915	2110	2110	2110	2110	0
256	20230922	142800	40841915	2110	2110	2110	2110	0
257	20230922	142700	40841915	2110	2110	2110	2110	0
258	20230922	142600	40841915	2110	2110	2110	2110	0
259	20230922	142500	40841915	2110	2110	2110	2110	0
260	20230922	142400	40841915	2110	2110	2110	2110	0
261	20230922	142300	40841915	2110	2110	2110	2110	0
262	20230922	142200	40841915	2110	2110	2110	2110	0
263	20230922	142100	40841915	2110	2110	2110	2110	0
264	20230922	142000	40841915	2110	2110	2110	2110	0
265	20230922	141900	40841915	2110	2110	2110	2110	0
266	20230922	141800	40841915	2110	2110	2110	2110	240
267	20230922	141700	40335515	2110	2110	2110	2110	0
268	20230922	141600	40335515	2110	2110	2110	2110	0
269	20230922	141500	40335515	2110	2110	2110	2110	0
270	20230922	141400	40335515	2110	2110	2110	2110	0
271	20230922	141300	40335515	2110	2110	2110	2110	0
272	20230922	141200	40335515	2110	2110	2110	2110	0
273	20230922	141100	40335515	2110	2110	2110	2110	0
274	20230922	141000	40335515	2110	2110	2110	2110	0
275	20230922	140900	40335515	2110	2110	2110	2110	0
276	20230922	140800	40335515	2110	2110	2110	2110	0
277	20230922	140700	40335515	2110	2110	2110	2110	0
278	20230922	140600	40335515	2110	2110	2110	2110	0
279	20230922	140500	40335515	2110	2110	2110	2110	0
280	20230922	140400	40335515	2110	2100	2110	2100	68
281	20230922	140300	40192705	2100	2100	2100	2100	0
282	20230922	140200	40192705	2100	2100	2100	2100	0
283	20230922	140100	40192705	2100	2100	2100	2100	7
284	20230922	140000	40178005	2105	2105	2105	2105	1
285	20230922	135900	40175900	2105	2105	2105	2105	0
286	20230922	135800	40175900	2105	2105	2105	2105	0
287	20230922	135700	40175900	2105	2105	2105	2105	300
288	20230922	135600	39544400	2100	2100	2100	2100	0
289	20230922	135500	39544400	2100	2100	2100	2100	10
290	20230922	135400	39523400	2105	2105	2105	2105	0
291	20230922	135300	39523400	2105	2105	2105	2105	0
292	20230922	135200	39523400	2105	2105	2105	2105	76
293	20230922	135100	39363420	2105	2105	2105	2105	0
294	20230922	135000	39363420	2105	2105	2105	2105	0
295	20230922	134900	39363420	2105	2105	2105	2105	0
296	20230922	134800	39363420	2105	2105	2105	2105	0
297	20230922	134700	39363420	2105	2105	2105	2105	0
298	20230922	134600	39363420	2105	2105	2105	2105	1
299	20230922	134500	39361315	2105	2105	2105	2105	0
300	20230922	134400	39361315	2105	2100	2105	2100	2695
301	20230922	134300	33701810	2100	2095	2100	2095	53
302	20230922	134200	33590770	2085	2085	2085	2085	0
303	20230922	134100	33590770	2085	2085	2085	2085	2
304	20230922	134000	33586600	2085	2090	2090	2085	20
305	20230922	133900	33544845	2085	2095	2095	2085	532
306	20230922	133800	32430605	2095	2095	2095	2095	10
307	20230922	133700	32409655	2090	2090	2090	2090	0
308	20230922	133600	32409655	2090	2090	2090	2090	0
309	20230922	133500	32409655	2090	2090	2090	2090	0
310	20230922	133400	32409655	2090	2090	2090	2090	0
311	20230922	133300	32409655	2090	2090	2090	2090	0
312	20230922	133200	32409655	2090	2090	2090	2090	73
313	20230922	133100	32257085	2095	2095	2095	2095	0
314	20230922	133000	32257085	2095	2095	2095	2095	0
315	20230922	132900	32257085	2095	2095	2095	2095	0
316	20230922	132800	32257085	2095	2095	2095	2095	0
317	20230922	132700	32257085	2095	2095	2095	2095	0
318	20230922	132600	32257085	2095	2095	2095	2095	0
319	20230922	132500	32257085	2095	2090	2095	2090	628
320	20230922	132400	30944065	2090	2090	2090	2090	0
321	20230922	132300	30944065	2090	2090	2090	2090	0
322	20230922	132200	30944065	2090	2090	2090	2090	0
323	20230922	132100	30944065	2090	2090	2090	2090	1
324	20230922	132000	30941975	2085	2085	2085	2085	91
325	20230922	131900	30752240	2085	2085	2085	2085	0
326	20230922	131800	30752240	2085	2085	2085	2085	0
327	20230922	131700	30752240	2085	2085	2085	2085	0
328	20230922	131600	30752240	2085	2085	2085	2085	1296
329	20230922	131500	28050080	2085	2085	2085	2085	0
330	20230922	131400	28050080	2085	2085	2085	2085	0
331	20230922	131300	28050080	2085	2085	2085	2085	0
332	20230922	131200	28050080	2085	2085	2085	2085	0
333	20230922	131100	28050080	2085	2085	2085	2085	0
334	20230922	131000	28050080	2085	2080	2085	2080	2
335	20230922	130900	28045915	2085	2085	2085	2085	112
336	20230922	130800	27812395	2090	2090	2090	2090	6
337	20230922	130700	27799855	2090	2090	2090	2090	22
338	20230922	130600	27753875	2090	2090	2090	2090	0
339	20230922	130500	27753875	2090	2090	2090	2090	0
340	20230922	130400	27753875	2090	2090	2090	2090	0
341	20230922	130300	27753875	2090	2090	2090	2090	0
342	20230922	130200	27753875	2090	2090	2090	2090	0
343	20230922	130100	27753875	2090	2090	2090	2090	1
344	20230922	130000	27751785	2090	2090	2090	2090	1
345	20230922	125900	27749695	2090	2090	2090	2090	0
346	20230922	125800	27749695	2090	2090	2090	2090	0
347	20230922	125700	27749695	2090	2090	2090	2090	0
348	20230922	125600	27749695	2090	2090	2090	2090	0
349	20230922	125500	27749695	2090	2090	2090	2090	0
350	20230922	125400	27749695	2090	2090	2090	2090	50
351	20230922	125300	27645195	2090	2090	2090	2090	0
352	20230922	125200	27645195	2090	2090	2090	2090	0
353	20230922	125100	27645195	2090	2090	2090	2090	0
354	20230922	125000	27645195	2090	2090	2090	2090	5
355	20230922	124900	27634745	2090	2090	2090	2090	0
356	20230922	124800	27634745	2090	2090	2090	2090	23
357	20230922	124700	27586675	2095	2095	2095	2095	0
358	20230922	124600	27586675	2095	2095	2095	2095	0
359	20230922	124500	27586675	2095	2095	2095	2095	0
360	20230922	124400	27586675	2095	2095	2095	2095	0
361	20230922	124300	27586675	2095	2095	2095	2095	0
362	20230922	124200	27586675	2095	2095	2095	2095	0
363	20230922	124100	27586675	2095	2095	2095	2095	1
364	20230922	124000	27584580	2095	2095	2095	2095	8
365	20230922	123900	27567820	2095	2095	2095	2095	0
366	20230922	123800	27567820	2095	2095	2095	2095	0
367	20230922	123700	27567820	2095	2095	2095	2095	0
368	20230922	123600	27567820	2095	2095	2095	2095	0
369	20230922	123500	27567820	2095	2095	2095	2095	0
370	20230922	123400	27567820	2095	2095	2095	2095	0
371	20230922	123300	27567820	2095	2095	2095	2095	0
372	20230922	123200	27567820	2095	2095	2095	2095	0
373	20230922	123100	27567820	2095	2095	2095	2095	0
374	20230922	123000	27567820	2095	2095	2095	2095	0
375	20230922	122900	27567820	2095	2095	2095	2095	0
376	20230922	122800	27567820	2095	2095	2095	2095	0
377	20230922	122700	27567820	2095	2095	2095	2095	0
378	20230922	122600	27567820	2095	2095	2095	2095	0
379	20230922	122500	27567820	2095	2095	2095	2095	0
380	20230922	122400	27567820	2095	2095	2095	2095	4
381	20230922	122300	27559440	2095	2095	2095	2095	0
382	20230922	122200	27559440	2095	2095	2095	2095	0
383	20230922	122100	27559440	2095	2095	2095	2095	0
384	20230922	122000	27559440	2095	2095	2095	2095	0
385	20230922	121900	27559440	2095	2095	2095	2095	0
386	20230922	121800	27559440	2095	2095	2095	2095	0
387	20230922	121700	27559440	2095	2095	2095	2095	0
388	20230922	121600	27559440	2095	2095	2095	2095	0
389	20230922	121500	27559440	2095	2095	2095	2095	0
390	20230922	121400	27559440	2095	2095	2095	2095	2
391	20230922	121300	27555250	2090	2090	2090	2090	0
392	20230922	121200	27555250	2090	2090	2090	2090	0
393	20230922	121100	27555250	2090	2090	2090	2090	0
394	20230922	121000	27555250	2090	2090	2090	2090	0
395	20230922	120900	27555250	2090	2090	2090	2090	0
396	20230922	120800	27555250	2090	2090	2090	2090	0
397	20230922	120700	27555250	2090	2090	2090	2090	0
398	20230922	120600	27555250	2090	2090	2090	2090	28
399	20230922	120500	27496730	2095	2095	2095	2095	0
400	20230922	120400	27496730	2095	2095	2095	2095	0
401	20230922	120300	27496730	2095	2095	2095	2095	0
402	20230922	120200	27496730	2095	2095	2095	2095	10
403	20230922	120100	27475780	2095	2095	2095	2095	0
404	20230922	120000	27475780	2095	2095	2095	2095	5
405	20230922	115900	27465305	2095	2095	2095	2095	0
406	20230922	115800	27465305	2095	2095	2095	2095	0
407	20230922	115700	27465305	2095	2095	2095	2095	0
408	20230922	115600	27465305	2095	2095	2095	2095	0
409	20230922	115500	27465305	2095	2095	2095	2095	0
410	20230922	115400	27465305	2095	2095	2095	2095	0
411	20230922	115300	27465305	2095	2095	2095	2095	0
412	20230922	115200	27465305	2095	2095	2095	2095	0
413	20230922	115100	27465305	2095	2095	2095	2095	0
414	20230922	115000	27465305	2095	2095	2095	2095	0
415	20230922	114900	27465305	2095	2095	2095	2095	0
416	20230922	114800	27465305	2095	2095	2095	2095	0
417	20230922	114700	27465305	2095	2095	2095	2095	0
418	20230922	114600	27465305	2095	2095	2095	2095	0
419	20230922	114500	27465305	2095	2095	2095	2095	0
420	20230922	114400	27465305	2095	2095	2095	2095	10
421	20230922	114300	27444355	2095	2095	2095	2095	0
422	20230922	114200	27444355	2095	2095	2095	2095	424
423	20230922	114100	26556075	2095	2095	2095	2095	0
424	20230922	114000	26556075	2095	2095	2095	2095	0
425	20230922	113900	26556075	2095	2095	2095	2095	0
426	20230922	113800	26556075	2095	2090	2095	2090	203
427	20230922	113700	26131795	2090	2090	2090	2090	3
428	20230922	113600	26125525	2090	2090	2090	2090	0
429	20230922	113500	26125525	2090	2090	2090	2090	1
430	20230922	113400	26123435	2080	2090	2090	2080	14
431	20230922	113300	26094305	2080	2080	2080	2080	0
432	20230922	113200	26094305	2080	2080	2080	2080	3049
433	20230922	113100	19752385	2090	2090	2090	2090	5
434	20230922	113000	19741935	2095	2095	2095	2095	0
435	20230922	112900	19741935	2095	2095	2095	2095	0
436	20230922	112800	19741935	2095	2095	2095	2095	0
437	20230922	112700	19741935	2095	2095	2095	2095	20
438	20230922	112600	19700035	2095	2095	2095	2095	0
439	20230922	112500	19700035	2095	2095	2095	2095	66
440	20230922	112400	19561765	2095	2095	2095	2095	835
441	20230922	112300	17812440	2075	2075	2075	2075	0
442	20230922	112200	17812440	2075	2075	2075	2075	0
443	20230922	112100	17812440	2075	2075	2075	2075	0
444	20230922	112000	17812440	2075	2085	2085	2075	1000
445	20230922	111900	15736555	2080	2080	2080	2080	0
446	20230922	111800	15736555	2080	2080	2080	2080	0
447	20230922	111700	15736555	2080	2080	2080	2080	1600
448	20230922	111600	12408555	2095	2100	2100	2095	365
449	20230922	111500	11643740	2105	2105	2105	2105	9
450	20230922	111400	11624795	2105	2105	2105	2105	0
451	20230922	111300	11624795	2105	2105	2105	2105	0
452	20230922	111200	11624795	2105	2105	2105	2105	0
453	20230922	111100	11624795	2105	2105	2105	2105	0
454	20230922	111000	11624795	2105	2105	2105	2105	0
455	20230922	110900	11624795	2105	2105	2105	2105	0
456	20230922	110800	11624795	2105	2105	2105	2105	0
457	20230922	110700	11624795	2105	2105	2105	2105	0
458	20230922	110600	11624795	2105	2105	2105	2105	0
459	20230922	110500	11624795	2105	2105	2105	2105	1
460	20230922	110400	11622690	2100	2100	2100	2100	0
461	20230922	110300	11622690	2100	2100	2100	2100	0
462	20230922	110200	11622690	2100	2100	2100	2100	0
463	20230922	110100	11622690	2100	2100	2100	2100	4
464	20230922	110000	11614290	2105	2105	2105	2105	0
465	20230922	105900	11614290	2105	2105	2105	2105	0
466	20230922	105800	11614290	2105	2105	2105	2105	0
467	20230922	105700	11614290	2105	2105	2105	2105	0
468	20230922	105600	11614290	2105	2105	2105	2105	0
469	20230922	105500	11614290	2105	2105	2105	2105	2
470	20230922	105400	11610080	2100	2100	2100	2100	0
471	20230922	105300	11610080	2100	2100	2100	2100	3
472	20230922	105200	11603780	2100	2100	2100	2100	0
473	20230922	105100	11603780	2100	2100	2100	2100	0
474	20230922	105000	11603780	2100	2100	2100	2100	0
475	20230922	104900	11603780	2100	2100	2100	2100	0
476	20230922	104800	11603780	2100	2100	2100	2100	0
477	20230922	104700	11603780	2100	2100	2100	2100	0
478	20230922	104600	11603780	2100	2100	2100	2100	1
479	20230922	104500	11601680	2100	2100	2100	2100	0
480	20230922	104400	11601680	2100	2100	2100	2100	0
481	20230922	104300	11601680	2100	2100	2100	2100	728
482	20230922	104200	10072880	2105	2110	2110	2105	1107
483	20230922	104100	7742485	2105	2105	2105	2105	0
484	20230922	104000	7742485	2105	2105	2105	2105	0
485	20230922	103900	7742485	2105	2105	2105	2105	0
486	20230922	103800	7742485	2105	2105	2105	2105	57
487	20230922	103700	7622500	2105	2105	2105	2105	0
488	20230922	103600	7622500	2105	2105	2105	2105	0
489	20230922	103500	7622500	2105	2105	2105	2105	0
490	20230922	103400	7622500	2105	2105	2105	2105	100
491	20230922	103300	7412000	2105	2105	2105	2105	0
492	20230922	103200	7412000	2105	2105	2105	2105	0
493	20230922	103100	7412000	2105	2105	2105	2105	0
494	20230922	103000	7412000	2105	2105	2105	2105	0
495	20230922	102900	7412000	2105	2105	2105	2105	0
496	20230922	102800	7412000	2105	2105	2105	2105	0
497	20230922	102700	7412000	2105	2105	2105	2105	2
498	20230922	102600	7407790	2105	2105	2105	2105	0
499	20230922	102500	7407790	2105	2105	2105	2105	717
500	20230922	102400	5898505	2100	2100	2100	2100	0
501	20230922	102300	5898505	2100	2100	2100	2100	26
502	20230922	102200	5843905	2100	2100	2100	2100	56
503	20230922	102100	5726305	2100	2100	2100	2100	0
504	20230922	102000	5726305	2100	2100	2100	2100	0
505	20230922	101900	5726305	2100	2100	2100	2100	0
506	20230922	101800	5726305	2100	2100	2100	2100	10
507	20230922	101700	5705305	2105	2105	2105	2105	0
508	20230922	101600	5705305	2105	2105	2105	2105	0
509	20230922	101500	5705305	2105	2105	2105	2105	0
510	20230922	101400	5705305	2105	2105	2105	2105	0
511	20230922	101300	5705305	2105	2105	2105	2105	0
512	20230922	101200	5705305	2105	2105	2105	2105	0
513	20230922	101100	5705305	2105	2105	2105	2105	0
514	20230922	101000	5705305	2105	2105	2105	2105	0
515	20230922	100900	5705305	2105	2105	2105	2105	0
516	20230922	100800	5705305	2105	2105	2105	2105	0
517	20230922	100700	5705305	2105	2105	2105	2105	0
518	20230922	100600	5705305	2105	2105	2105	2105	0
519	20230922	100500	5705305	2105	2105	2105	2105	0
520	20230922	100400	5705305	2105	2105	2105	2105	0
521	20230922	100300	5705305	2105	2105	2105	2105	1
522	20230922	100200	5703200	2100	2100	2100	2100	0
523	20230922	100100	5703200	2100	2100	2100	2100	60
524	20230922	100000	5577200	2100	2100	2100	2100	0
525	20230922	095900	5577200	2100	2100	2100	2100	5
526	20230922	095800	5566700	2105	2105	2105	2105	0
527	20230922	095700	5566700	2105	2105	2105	2105	0
528	20230922	095600	5566700	2105	2105	2105	2105	1
529	20230922	095500	5564595	2095	2095	2095	2095	0
530	20230922	095400	5564595	2095	2095	2095	2095	0
531	20230922	095300	5564595	2095	2095	2095	2095	0
532	20230922	095200	5564595	2095	2095	2095	2095	0
533	20230922	095100	5564595	2095	2095	2095	2095	0
534	20230922	095000	5564595	2095	2095	2095	2095	0
535	20230922	094900	5564595	2095	2095	2095	2095	1
536	20230922	094800	5562500	2110	2110	2110	2110	0
537	20230922	094700	5562500	2110	2110	2110	2110	0
538	20230922	094600	5562500	2110	2100	2110	2100	91
539	20230922	094500	5371100	2110	2105	2110	2105	101
540	20230922	094400	5158490	2105	2100	2105	2100	143
541	20230922	094300	4858170	2100	2100	2100	2100	0
542	20230922	094200	4858170	2100	2100	2100	2100	0
543	20230922	094100	4858170	2100	2100	2100	2100	0
544	20230922	094000	4858170	2100	2100	2100	2100	10
545	20230922	093900	4837170	2100	2100	2100	2100	15
546	20230922	093800	4805670	2100	2100	2100	2100	5
547	20230922	093700	4795170	2100	2100	2100	2100	1
548	20230922	093600	4793070	2095	2095	2095	2095	74
549	20230922	093500	4638040	2095	2095	2095	2095	0
550	20230922	093400	4638040	2095	2095	2095	2095	1
551	20230922	093300	4635945	2095	2095	2095	2095	0
552	20230922	093200	4635945	2095	2095	2095	2095	8
553	20230922	093100	4619185	2095	2095	2095	2095	0
554	20230922	093000	4619185	2095	2095	2095	2095	0
555	20230922	092900	4619185	2095	2095	2095	2095	90
556	20230922	092800	4430635	2090	2090	2090	2090	0
557	20230922	092700	4430635	2090	2090	2090	2090	0
558	20230922	092600	4430635	2090	2090	2090	2090	0
559	20230922	092500	4430635	2090	2090	2090	2090	100
560	20230922	092400	4221635	2090	2090	2090	2090	0
561	20230922	092300	4221635	2090	2090	2090	2090	0
562	20230922	092200	4221635	2090	2090	2090	2090	0
563	20230922	092100	4221635	2090	2090	2090	2090	20
564	20230922	092000	4179835	2080	2080	2080	2080	100
565	20230922	091900	3971835	2090	2090	2090	2090	0
566	20230922	091800	3971835	2090	2090	2090	2090	2
567	20230922	091700	3967655	2090	2090	2090	2090	0
568	20230922	091600	3967655	2090	2090	2090	2090	10
569	20230922	091500	3946755	2085	2085	2085	2085	30
570	20230922	091400	3884205	2085	2085	2085	2085	0
571	20230922	091300	3884205	2085	2085	2085	2085	0
572	20230922	091200	3884205	2085	2090	2090	2085	40
573	20230922	091100	3800755	2090	2090	2090	2090	1
574	20230922	091000	3798665	2090	2090	2090	2090	0
575	20230922	090900	3798665	2090	2090	2090	2090	0
576	20230922	090800	3798665	2090	2090	2090	2090	20
577	20230922	090700	3756865	2090	2090	2090	2090	0
578	20230922	090600	3756865	2090	2090	2090	2090	1
579	20230922	090500	3754775	2080	2080	2080	2080	20
580	20230922	090400	3713175	2080	2080	2080	2075	713
581	20230922	090300	2232700	2075	2075	2075	2075	0
582	20230922	090200	2232700	2075	2075	2075	2075	0
583	20230922	090100	2232700	2075	2075	2075	2075	0
584	20230922	090000	2232700	2075	2075	2075	2075	1076