KissMeData/006920/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	184500	190488895	4085	4085	4085	4085	3529
3	20230913	184400	190488895	4085	4085	4085	4085	0
4	20230913	184300	190488895	4085	4085	4085	4085	0
5	20230913	184200	190488895	4085	4085	4085	4085	0
6	20230913	184100	190488895	4085	4085	4085	4085	0
7	20230913	184000	190488895	4085	4085	4085	4085	0
8	20230913	183900	190488895	4085	4085	4085	4085	0
9	20230913	183800	190488895	4085	4085	4085	4085	0
10	20230913	183700	190488895	4085	4085	4085	4085	0
11	20230913	183600	190488895	4085	4085	4085	4085	0
12	20230913	183500	190488895	4085	4085	4085	4085	0
13	20230913	183400	190488895	4085	4085	4085	4085	0
14	20230913	183300	190488895	4085	4085	4085	4085	0
15	20230913	183200	190488895	4085	4085	4085	4085	0
16	20230913	183100	190488895	4085	4085	4085	4085	0
17	20230913	183000	190488895	4085	4085	4085	4085	0
18	20230913	182900	190488895	4085	4085	4085	4085	0
19	20230913	182800	190488895	4085	4085	4085	4085	0
20	20230913	182700	190488895	4085	4085	4085	4085	0
21	20230913	182600	190488895	4085	4085	4085	4085	0
22	20230913	182500	190488895	4085	4085	4085	4085	0
23	20230913	182400	190488895	4085	4085	4085	4085	0
24	20230913	182300	190488895	4085	4085	4085	4085	0
25	20230913	182200	190488895	4085	4085	4085	4085	0
26	20230913	182100	190488895	4085	4085	4085	4085	0
27	20230913	182000	190488895	4085	4085	4085	4085	0
28	20230913	181900	190488895	4085	4085	4085	4085	0
29	20230913	181800	190488895	4085	4085	4085	4085	0
30	20230913	181700	190488895	4085	4085	4085	4085	0
31	20230913	181600	190488895	4085	4085	4085	4085	0
32	20230913	181500	190488895	4085	4085	4085	4085	3529
33	20230913	181400	190488895	4085	4085	4085	4085	0
34	20230913	181300	190488895	4085	4085	4085	4085	0
35	20230913	181200	190488895	4085	4085	4085	4085	0
36	20230913	181100	190488895	4085	4085	4085	4085	0
37	20230913	181000	190488895	4085	4085	4085	4085	0
38	20230913	180900	190488895	4085	4085	4085	4085	0
39	20230913	180800	190488895	4085	4085	4085	4085	0
40	20230913	180700	190488895	4085	4085	4085	4085	0
41	20230913	180600	190488895	4085	4085	4085	4085	0
42	20230913	180500	190488895	4085	4085	4085	4085	0
43	20230913	180400	190488895	4085	4085	4085	4085	0
44	20230913	180300	190488895	4085	4085	4085	4085	0
45	20230913	180200	190488895	4085	4085	4085	4085	0
46	20230913	180100	190488895	4085	4085	4085	4085	0
47	20230913	180000	190488895	4085	4085	4085	4085	0
48	20230913	175900	190488895	4085	4085	4085	4085	0
49	20230913	175800	190488895	4085	4085	4085	4085	0
50	20230913	175700	190488895	4085	4085	4085	4085	0
51	20230913	175600	190488895	4085	4085	4085	4085	0
52	20230913	175500	190488895	4085	4085	4085	4085	0
53	20230913	175400	190488895	4085	4085	4085	4085	0
54	20230913	175300	190488895	4085	4085	4085	4085	0
55	20230913	175200	190488895	4085	4085	4085	4085	0
56	20230913	175100	190488895	4085	4085	4085	4085	0
57	20230913	175000	190488895	4085	4085	4085	4085	0
58	20230913	174900	190488895	4085	4085	4085	4085	0
59	20230913	174800	190488895	4085	4085	4085	4085	0
60	20230913	174700	190488895	4085	4085	4085	4085	0
61	20230913	174600	190488895	4085	4085	4085	4085	0
62	20230913	174500	190488895	4085	4085	4085	4085	3529
63	20230913	174400	190488895	4085	4085	4085	4085	0
64	20230913	174300	190488895	4085	4085	4085	4085	0
65	20230913	174200	190488895	4085	4085	4085	4085	0
66	20230913	174100	190488895	4085	4085	4085	4085	0
67	20230913	174000	190488895	4085	4085	4085	4085	0
68	20230913	173900	190488895	4085	4085	4085	4085	0
69	20230913	173800	190488895	4085	4085	4085	4085	0
70	20230913	173700	190488895	4085	4085	4085	4085	0
71	20230913	173600	190488895	4085	4085	4085	4085	0
72	20230913	173500	190488895	4085	4085	4085	4085	0
73	20230913	173400	190488895	4085	4085	4085	4085	0
74	20230913	173300	190488895	4085	4085	4085	4085	0
75	20230913	173200	190488895	4085	4085	4085	4085	0
76	20230913	173100	190488895	4085	4085	4085	4085	0
77	20230913	173000	190488895	4085	4085	4085	4085	0
78	20230913	172900	190488895	4085	4085	4085	4085	0
79	20230913	172800	190488895	4085	4085	4085	4085	0
80	20230913	172700	190488895	4085	4085	4085	4085	0
81	20230913	172600	190488895	4085	4085	4085	4085	0
82	20230913	172500	190488895	4085	4085	4085	4085	0
83	20230913	172400	190488895	4085	4085	4085	4085	0
84	20230913	172300	190488895	4085	4085	4085	4085	0
85	20230913	172200	190488895	4085	4085	4085	4085	0
86	20230913	172100	190488895	4085	4085	4085	4085	0
87	20230913	172000	190488895	4085	4085	4085	4085	0
88	20230913	171900	190488895	4085	4085	4085	4085	0
89	20230913	171800	190488895	4085	4085	4085	4085	0
90	20230913	171700	190488895	4085	4085	4085	4085	0
91	20230913	171600	190488895	4085	4085	4085	4085	0
92	20230913	171500	190488895	4085	4085	4085	4085	3529
93	20230913	171400	190488895	4085	4085	4085	4085	0
94	20230913	171300	190488895	4085	4085	4085	4085	0
95	20230913	171200	190488895	4085	4085	4085	4085	0
96	20230913	171100	190488895	4085	4085	4085	4085	0
97	20230913	171000	190488895	4085	4085	4085	4085	0
98	20230913	170900	190488895	4085	4085	4085	4085	0
99	20230913	170800	190488895	4085	4085	4085	4085	0
100	20230913	170700	190488895	4085	4085	4085	4085	0
101	20230913	170600	190488895	4085	4085	4085	4085	0
102	20230913	170500	190488895	4085	4085	4085	4085	0
103	20230913	170400	190488895	4085	4085	4085	4085	0
104	20230913	170300	190488895	4085	4085	4085	4085	0
105	20230913	170200	190488895	4085	4085	4085	4085	0
106	20230913	170100	190488895	4085	4085	4085	4085	0
107	20230913	170000	190488895	4085	4085	4085	4085	0
108	20230913	165900	190488895	4085	4085	4085	4085	0
109	20230913	165800	190488895	4085	4085	4085	4085	0
110	20230913	165700	190488895	4085	4085	4085	4085	0
111	20230913	165600	190488895	4085	4085	4085	4085	0
112	20230913	165500	190488895	4085	4085	4085	4085	0
113	20230913	165400	190488895	4085	4085	4085	4085	0
114	20230913	165300	190488895	4085	4085	4085	4085	0
115	20230913	165200	190488895	4085	4085	4085	4085	0
116	20230913	165100	190488895	4085	4085	4085	4085	0
117	20230913	165000	190488895	4085	4085	4085	4085	0
118	20230913	164900	190488895	4085	4085	4085	4085	0
119	20230913	164800	190488895	4085	4085	4085	4085	0
120	20230913	164700	190488895	4085	4085	4085	4085	0
121	20230913	164600	190488895	4085	4085	4085	4085	0
122	20230913	164500	190488895	4085	4085	4085	4085	3529
123	20230913	164400	190488895	4085	4085	4085	4085	0
124	20230913	164300	190488895	4085	4085	4085	4085	0
125	20230913	164200	190488895	4085	4085	4085	4085	0
126	20230913	164100	190488895	4085	4085	4085	4085	0
127	20230913	164000	190488895	4085	4085	4085	4085	0
128	20230913	163900	190488895	4085	4085	4085	4085	0
129	20230913	163800	190488895	4085	4085	4085	4085	0
130	20230913	163700	190488895	4085	4085	4085	4085	0
131	20230913	163600	190488895	4085	4085	4085	4085	0
132	20230913	163500	190488895	4085	4085	4085	4085	0
133	20230913	163400	190488895	4085	4085	4085	4085	0
134	20230913	163300	190488895	4085	4085	4085	4085	0
135	20230913	163200	190488895	4085	4085	4085	4085	0
136	20230913	163100	190488895	4085	4085	4085	4085	0
137	20230913	163000	190488895	4085	4085	4085	4085	0
138	20230913	162900	190488895	4085	4085	4085	4085	0
139	20230913	162800	190488895	4085	4085	4085	4085	0
140	20230913	162700	190488895	4085	4085	4085	4085	0
141	20230913	162600	190488895	4085	4085	4085	4085	0
142	20230913	162500	190488895	4085	4085	4085	4085	0
143	20230913	162400	190488895	4085	4085	4085	4085	0
144	20230913	162300	190488895	4085	4085	4085	4085	0
145	20230913	162200	190488895	4085	4085	4085	4085	0
146	20230913	162100	190488895	4085	4085	4085	4085	0
147	20230913	162000	190488895	4085	4085	4085	4085	0
148	20230913	161900	190488895	4085	4085	4085	4085	0
149	20230913	161800	190488895	4085	4085	4085	4085	0
150	20230913	161700	190488895	4085	4085	4085	4085	0
151	20230913	161600	190488895	4085	4085	4085	4085	0
152	20230913	161500	190488895	4085	4085	4085	4085	3529
153	20230913	161400	190488895	4085	4085	4085	4085	0
154	20230913	161300	190488895	4085	4085	4085	4085	0
155	20230913	161200	190488895	4085	4085	4085	4085	0
156	20230913	161100	190488895	4085	4085	4085	4085	0
157	20230913	161000	190488895	4085	4085	4085	4085	0
158	20230913	160900	190488895	4085	4085	4085	4085	0
159	20230913	160800	190488895	4085	4085	4085	4085	0
160	20230913	160700	190488895	4085	4085	4085	4085	0
161	20230913	160600	190488895	4085	4085	4085	4085	0
162	20230913	160500	190488895	4085	4085	4085	4085	0
163	20230913	160400	190488895	4085	4085	4085	4085	0
164	20230913	160300	190488895	4085	4085	4085	4085	0
165	20230913	160200	190488895	4085	4085	4085	4085	0
166	20230913	160100	190488895	4085	4085	4085	4085	0
167	20230913	160000	190488895	4085	4085	4085	4085	0
168	20230913	155900	190488895	4085	4085	4085	4085	0
169	20230913	155800	190488895	4085	4085	4085	4085	0
170	20230913	155700	190488895	4085	4085	4085	4085	0
171	20230913	155600	190488895	4085	4085	4085	4085	0
172	20230913	155500	190488895	4085	4085	4085	4085	0
173	20230913	155400	190488895	4085	4085	4085	4085	0
174	20230913	155300	190488895	4085	4085	4085	4085	0
175	20230913	155200	190488895	4085	4085	4085	4085	0
176	20230913	155100	190488895	4085	4085	4085	4085	0
177	20230913	155000	190488895	4085	4085	4085	4085	0
178	20230913	154900	190488895	4085	4085	4085	4085	0
179	20230913	154800	190488895	4085	4085	4085	4085	0
180	20230913	154700	190488895	4085	4085	4085	4085	0
181	20230913	154600	190488895	4085	4085	4085	4085	0
182	20230913	154500	190488895	4085	4085	4085	4085	3529
183	20230913	154400	190488895	4085	4085	4085	4085	0
184	20230913	154300	190488895	4085	4085	4085	4085	0
185	20230913	154200	190488895	4085	4085	4085	4085	0
186	20230913	154100	190488895	4085	4085	4085	4085	0
187	20230913	154000	190488895	4085	4085	4085	4085	0
188	20230913	153900	190488895	4085	4085	4085	4085	0
189	20230913	153800	190488895	4085	4085	4085	4085	0
190	20230913	153700	190488895	4085	4085	4085	4085	0
191	20230913	153600	190488895	4085	4085	4085	4085	0
192	20230913	153500	190488895	4085	4085	4085	4085	0
193	20230913	153400	190488895	4085	4085	4085	4085	0
194	20230913	153300	190488895	4085	4085	4085	4085	0
195	20230913	153200	190488895	4085	4085	4085	4085	0
196	20230913	153100	190488895	4085	4085	4085	4085	0
197	20230913	153000	190488895	4085	4085	4085	4085	3529
198	20230913	152900	176072930	4130	4130	4130	4130	0
199	20230913	152800	176072930	4130	4130	4130	4130	0
200	20230913	152700	176072930	4130	4130	4130	4130	0
201	20230913	152600	176072930	4130	4130	4130	4130	0
202	20230913	152500	176072930	4130	4130	4130	4130	0
203	20230913	152400	176072930	4130	4130	4130	4130	0
204	20230913	152300	176072930	4130	4130	4130	4130	0
205	20230913	152200	176072930	4130	4130	4130	4130	0
206	20230913	152100	176072930	4130	4130	4130	4130	0
207	20230913	152000	176072930	4130	4130	4130	4130	0
208	20230913	151900	176072930	4130	4115	4130	4115	100
209	20230913	151800	175661090	4120	4120	4120	4120	1
210	20230913	151700	175656970	4120	4120	4120	4120	0
211	20230913	151600	175656970	4120	4085	4120	4085	110
212	20230913	151500	175207550	4120	4085	4120	4085	284
213	20230913	151400	174047270	4120	4090	4120	4085	354
214	20230913	151300	172600910	4120	4090	4120	4090	218
215	20230913	151200	171709230	4120	4100	4125	4095	396
216	20230913	151100	170086990	4130	4130	4130	4130	1
217	20230913	151000	170082860	4100	4100	4130	4100	101
218	20230913	150900	169668730	4130	4130	4130	4130	0
219	20230913	150800	169668730	4130	4130	4130	4130	0
220	20230913	150700	169668730	4130	4130	4130	4130	0
221	20230913	150600	169668730	4130	4120	4130	4120	3
222	20230913	150500	169656360	4135	4130	4135	4130	873
223	20230913	150400	166050865	4130	4130	4130	4130	100
224	20230913	150300	165637865	4130	4130	4130	4130	24
225	20230913	150200	165538745	4130	4130	4130	4130	65
226	20230913	150100	165270295	4120	4120	4120	4120	1
227	20230913	150000	165266175	4130	4120	4130	4120	254
228	20230913	145900	164219685	4115	4115	4115	4115	137
229	20230913	145800	163655930	4115	4115	4115	4115	20
230	20230913	145700	163573630	4115	4115	4115	4115	1
231	20230913	145600	163569515	4100	4120	4120	4100	30
232	20230913	145500	163446115	4120	4120	4120	4120	0
233	20230913	145400	163446115	4120	4120	4120	4120	0
234	20230913	145300	163446115	4120	4120	4120	4115	53
235	20230913	145200	163228005	4120	4120	4120	4120	0
236	20230913	145100	163228005	4120	4105	4120	4105	232
237	20230913	145000	162275630	4100	4100	4120	4100	501
238	20230913	144900	160221510	4120	4105	4120	4105	168
239	20230913	144800	159531855	4130	4130	4130	4130	0
240	20230913	144700	159531855	4130	4130	4130	4130	0
241	20230913	144600	159531855	4130	4130	4130	4130	0
242	20230913	144500	159531855	4130	4130	4130	4130	0
243	20230913	144400	159531855	4130	4130	4130	4130	1
244	20230913	144300	159527725	4125	4130	4130	4125	31
245	20230913	144200	159399845	4105	4105	4105	4105	0
246	20230913	144100	159399845	4105	4105	4105	4105	65
247	20230913	144000	159133020	4135	4135	4135	4135	1
248	20230913	143900	159128885	4130	4130	4130	4130	100
249	20230913	143800	158715885	4130	4130	4130	4130	0
250	20230913	143700	158715885	4130	4110	4130	4105	11
251	20230913	143600	158670700	4135	4135	4135	4135	1
252	20230913	143500	158666565	4110	4110	4110	4110	129
253	20230913	143400	158136375	4135	4115	4135	4115	172
254	20230913	143300	157427200	4135	4135	4135	4135	0
255	20230913	143200	157427200	4135	4135	4135	4135	0
256	20230913	143100	157427200	4135	4125	4135	4125	3
257	20230913	143000	157414815	4130	4130	4130	4115	596
258	20230913	142900	154959355	4115	4115	4115	4115	0
259	20230913	142800	154959355	4115	4115	4115	4115	0
260	20230913	142700	154959355	4115	4115	4115	4115	62
261	20230913	142600	154704225	4135	4135	4135	4135	1
262	20230913	142500	154700090	4120	4120	4120	4120	1
263	20230913	142400	154695970	4125	4125	4125	4120	17
264	20230913	142300	154625850	4125	4125	4125	4125	24
265	20230913	142200	154526850	4125	4125	4125	4125	0
266	20230913	142100	154526850	4125	4125	4125	4125	1
267	20230913	142000	154522725	4100	4100	4100	4100	0
268	20230913	141900	154522725	4100	4100	4100	4100	9
269	20230913	141800	154485825	4125	4125	4125	4125	1
270	20230913	141700	154481700	4125	4125	4125	4125	24
271	20230913	141600	154382700	4125	4125	4125	4125	0
272	20230913	141500	154382700	4125	4125	4125	4125	30
273	20230913	141400	154258950	4130	4130	4130	4130	0
274	20230913	141300	154258950	4130	4130	4130	4130	0
275	20230913	141200	154258950	4130	4130	4130	4130	0
276	20230913	141100	154258950	4130	4130	4130	4130	0
277	20230913	141000	154258950	4130	4130	4130	4130	0
278	20230913	140900	154258950	4130	4130	4130	4130	0
279	20230913	140800	154258950	4130	4130	4130	4130	0
280	20230913	140700	154258950	4130	4130	4130	4130	11
281	20230913	140600	154213520	4100	4100	4100	4100	0
282	20230913	140500	154213520	4100	4100	4100	4100	0
283	20230913	140400	154213520	4100	4100	4100	4100	0
284	20230913	140300	154213520	4100	4100	4100	4100	0
285	20230913	140200	154213520	4100	4100	4100	4100	500
286	20230913	140100	152163520	4100	4100	4100	4100	0
287	20230913	140000	152163520	4100	4100	4100	4100	163
288	20230913	135900	151495220	4100	4100	4100	4100	0
289	20230913	135800	151495220	4100	4100	4100	4100	0
290	20230913	135700	151495220	4100	4100	4100	4100	0
291	20230913	135600	151495220	4100	4100	4100	4100	0
292	20230913	135500	151495220	4100	4105	4105	4100	9998
293	20230913	135400	110502670	4100	4100	4100	4100	0
294	20230913	135300	110502670	4100	4100	4100	4100	0
295	20230913	135200	110502670	4100	4100	4100	4100	0
296	20230913	135100	110502670	4100	4100	4100	4100	0
297	20230913	135000	110502670	4100	4100	4100	4100	0
298	20230913	134900	110502670	4100	4100	4100	4100	0
299	20230913	134800	110502670	4100	4105	4105	4100	1030
300	20230913	134700	106277260	4105	4105	4105	4105	0
301	20230913	134600	106277260	4105	4110	4110	4105	82
302	20230913	134500	105940440	4130	4130	4130	4130	0
303	20230913	134400	105940440	4130	4130	4130	4130	0
304	20230913	134300	105940440	4130	4130	4130	4130	0
305	20230913	134200	105940440	4130	4130	4130	4130	0
306	20230913	134100	105940440	4130	4130	4130	4130	1
307	20230913	134000	105936310	4105	4110	4110	4105	400
308	20230913	133900	104292900	4140	4140	4140	4140	0
309	20230913	133800	104292900	4140	4140	4140	4140	0
310	20230913	133700	104292900	4140	4140	4140	4140	0
311	20230913	133600	104292900	4140	4140	4140	4140	0
312	20230913	133500	104292900	4140	4140	4140	4140	0
313	20230913	133400	104292900	4140	4140	4140	4140	0
314	20230913	133300	104292900	4140	4140	4140	4140	11
315	20230913	133200	104247360	4140	4140	4140	4140	0
316	20230913	133100	104247360	4140	4140	4140	4140	0
317	20230913	133000	104247360	4140	4140	4140	4140	0
318	20230913	132900	104247360	4140	4140	4140	4140	8
319	20230913	132800	104214240	4140	4140	4140	4140	0
320	20230913	132700	104214240	4140	4120	4140	4120	326
321	20230913	132600	102865600	4120	4115	4120	4115	26
322	20230913	132500	102758555	4115	4115	4115	4115	0
323	20230913	132400	102758555	4115	4115	4115	4115	1
324	20230913	132300	102754440	4115	4115	4115	4115	0
325	20230913	132200	102754440	4115	4115	4115	4115	1
326	20230913	132100	102750325	4105	4105	4105	4105	9
327	20230913	132000	102713380	4115	4115	4115	4115	0
328	20230913	131900	102713380	4115	4115	4115	4115	0
329	20230913	131800	102713380	4115	4115	4115	4115	0
330	20230913	131700	102713380	4115	4115	4115	4115	0
331	20230913	131600	102713380	4115	4115	4115	4115	0
332	20230913	131500	102713380	4115	4115	4115	4115	0
333	20230913	131400	102713380	4115	4115	4115	4115	0
334	20230913	131300	102713380	4115	4115	4115	4115	0
335	20230913	131200	102713380	4115	4115	4115	4115	1
336	20230913	131100	102709265	4105	4105	4105	4105	0
337	20230913	131000	102709265	4105	4105	4105	4105	0
338	20230913	130900	102709265	4105	4105	4105	4105	0
339	20230913	130800	102709265	4105	4105	4105	4105	0
340	20230913	130700	102709265	4105	4105	4105	4105	0
341	20230913	130600	102709265	4105	4105	4105	4105	0
342	20230913	130500	102709265	4105	4105	4105	4105	119
343	20230913	130400	102220770	4105	4105	4105	4105	0
344	20230913	130300	102220770	4105	4105	4105	4105	0
345	20230913	130200	102220770	4105	4105	4105	4105	51
346	20230913	130100	102011415	4115	4115	4115	4115	0
347	20230913	130000	102011415	4115	4115	4115	4115	1
348	20230913	125900	102007300	4105	4105	4105	4105	1
349	20230913	125800	102003195	4115	4115	4115	4115	0
350	20230913	125700	102003195	4115	4115	4115	4115	20
351	20230913	125600	101920895	4100	4100	4100	4100	0
352	20230913	125500	101920895	4100	4100	4100	4100	0
353	20230913	125400	101920895	4100	4100	4100	4100	0
354	20230913	125300	101920895	4100	4100	4100	4100	0
355	20230913	125200	101920895	4100	4100	4100	4100	0
356	20230913	125100	101920895	4100	4100	4100	4100	0
357	20230913	125000	101920895	4100	4100	4100	4100	0
358	20230913	124900	101920895	4100	4100	4100	4100	0
359	20230913	124800	101920895	4100	4100	4100	4100	0
360	20230913	124700	101920895	4100	4100	4100	4100	0
361	20230913	124600	101920895	4100	4100	4100	4100	0
362	20230913	124500	101920895	4100	4100	4100	4100	0
363	20230913	124400	101920895	4100	4100	4100	4100	0
364	20230913	124300	101920895	4100	4100	4100	4100	0
365	20230913	124200	101920895	4100	4115	4115	4100	200
366	20230913	124100	101099315	4100	4100	4100	4100	0
367	20230913	124000	101099315	4100	4100	4100	4100	0
368	20230913	123900	101099315	4100	4100	4100	4100	0
369	20230913	123800	101099315	4100	4100	4100	4100	0
370	20230913	123700	101099315	4100	4100	4100	4100	0
371	20230913	123600	101099315	4100	4100	4100	4100	0
372	20230913	123500	101099315	4100	4100	4100	4100	0
373	20230913	123400	101099315	4100	4115	4115	4100	1000
374	20230913	123300	96993805	4140	4140	4140	4140	0
375	20230913	123200	96993805	4140	4140	4140	4140	1
376	20230913	123100	96989665	4115	4115	4115	4115	0
377	20230913	123000	96989665	4115	4115	4115	4115	0
378	20230913	122900	96989665	4115	4115	4115	4115	0
379	20230913	122800	96989665	4115	4120	4120	4115	558
380	20230913	122700	94692965	4140	4140	4140	4140	0
381	20230913	122600	94692965	4140	4140	4140	4140	0
382	20230913	122500	94692965	4140	4140	4140	4140	0
383	20230913	122400	94692965	4140	4140	4140	4140	0
384	20230913	122300	94692965	4140	4140	4140	4140	3
385	20230913	122200	94680545	4120	4120	4120	4120	0
386	20230913	122100	94680545	4120	4120	4120	4120	0
387	20230913	122000	94680545	4120	4120	4120	4120	0
388	20230913	121900	94680545	4120	4120	4120	4120	0
389	20230913	121800	94680545	4120	4120	4120	4120	0
390	20230913	121700	94680545	4120	4120	4120	4120	0
391	20230913	121600	94680545	4120	4120	4120	4120	0
392	20230913	121500	94680545	4120	4120	4120	4120	0
393	20230913	121400	94680545	4120	4120	4120	4120	0
394	20230913	121300	94680545	4120	4140	4140	4120	121
395	20230913	121200	94181685	4140	4140	4140	4140	0
396	20230913	121100	94181685	4140	4140	4140	4140	0
397	20230913	121000	94181685	4140	4140	4140	4140	0
398	20230913	120900	94181685	4140	4140	4140	4140	0
399	20230913	120800	94181685	4140	4140	4140	4140	0
400	20230913	120700	94181685	4140	4140	4140	4140	2
401	20230913	120600	94173405	4140	4140	4140	4140	0
402	20230913	120500	94173405	4140	4140	4140	4140	0
403	20230913	120400	94173405	4140	4140	4140	4140	0
404	20230913	120300	94173405	4140	4140	4140	4140	0
405	20230913	120200	94173405	4140	4140	4140	4140	0
406	20230913	120100	94173405	4140	4140	4140	4140	0
407	20230913	120000	94173405	4140	4140	4140	4140	0
408	20230913	115900	94173405	4140	4140	4140	4140	24
409	20230913	115800	94074045	4140	4140	4140	4140	42
410	20230913	115700	93900165	4140	4140	4140	4140	0
411	20230913	115600	93900165	4140	4140	4140	4140	47
412	20230913	115500	93705585	4140	4140	4140	4140	0
413	20230913	115400	93705585	4140	4140	4140	4140	0
414	20230913	115300	93705585	4140	4140	4140	4140	0
415	20230913	115200	93705585	4140	4140	4140	4140	0
416	20230913	115100	93705585	4140	4140	4140	4140	1
417	20230913	115000	93701445	4135	4135	4135	4135	9
418	20230913	114900	93664230	4135	4135	4135	4135	0
419	20230913	114800	93664230	4135	4135	4135	4135	0
420	20230913	114700	93664230	4135	4135	4135	4135	0
421	20230913	114600	93664230	4135	4135	4135	4135	12
422	20230913	114500	93614610	4135	4135	4135	4135	0
423	20230913	114400	93614610	4135	4135	4135	4135	0
424	20230913	114300	93614610	4135	4135	4135	4135	0
425	20230913	114200	93614610	4135	4135	4135	4135	0
426	20230913	114100	93614610	4135	4135	4135	4135	1
427	20230913	114000	93610475	4110	4110	4110	4110	0
428	20230913	113900	93610475	4110	4110	4110	4110	0
429	20230913	113800	93610475	4110	4110	4110	4110	0
430	20230913	113700	93610475	4110	4110	4110	4110	13
431	20230913	113600	93557045	4140	4140	4140	4140	0
432	20230913	113500	93557045	4140	4140	4140	4140	0
433	20230913	113400	93557045	4140	4140	4140	4140	1
434	20230913	113300	93552905	4135	4135	4135	4135	0
435	20230913	113200	93552905	4135	4100	4135	4100	73
436	20230913	113100	93251855	4100	4100	4100	4100	23
437	20230913	113000	93157555	4100	4105	4140	4100	547
438	20230913	112900	90898090	4105	4105	4105	4105	20
439	20230913	112800	90815990	4105	4100	4105	4100	22
440	20230913	112700	90725720	4100	4100	4100	4100	22
441	20230913	112600	90635520	4100	4100	4100	4100	22
442	20230913	112500	90545320	4100	4100	4125	4100	122
443	20230913	112400	90042620	4100	4100	4125	4100	25
444	20230913	112300	89940095	4100	4100	4100	4100	24
445	20230913	112200	89841695	4100	4100	4100	4100	26
446	20230913	112100	89735095	4100	4100	4130	4100	31
447	20230913	112000	89607965	4100	4105	4135	4100	1128
448	20230913	111900	84982295	4135	4135	4140	4105	50
449	20230913	111800	84776425	4135	4105	4135	4105	511
450	20230913	111700	82678500	4105	4135	4135	4105	201
451	20230913	111600	81849215	4135	4135	4135	4135	6
452	20230913	111500	81824405	4135	4135	4135	4135	5
453	20230913	111400	81803730	4135	4135	4135	4135	0
454	20230913	111300	81803730	4135	4135	4135	4135	10
455	20230913	111200	81762380	4135	4135	4135	4135	0
456	20230913	111100	81762380	4135	4135	4135	4135	0
457	20230913	111000	81762380	4135	4135	4135	4135	10
458	20230913	110900	81721030	4135	4135	4135	4135	0
459	20230913	110800	81721030	4135	4135	4135	4135	0
460	20230913	110700	81721030	4135	4135	4135	4135	0
461	20230913	110600	81721030	4135	4135	4135	4135	1
462	20230913	110500	81716895	4130	4130	4130	4130	0
463	20230913	110400	81716895	4130	4130	4130	4130	0
464	20230913	110300	81716895	4130	4100	4130	4090	1012
465	20230913	110200	77575800	4100	4115	4115	4100	1989
466	20230913	110100	69415865	4145	4140	4145	4140	241
467	20230913	110000	68418105	4145	4145	4145	4145	0
468	20230913	105900	68418105	4145	4145	4145	4145	0
469	20230913	105800	68418105	4145	4120	4145	4110	111
470	20230913	105700	67961660	4160	4160	4160	4160	0
471	20230913	105600	67961660	4160	4160	4160	4160	0
472	20230913	105500	67961660	4160	4110	4160	4105	946
473	20230913	105400	64064470	4115	4125	4150	4115	1130
474	20230913	105300	59411095	4150	4150	4150	4150	0
475	20230913	105200	59411095	4150	4125	4150	4125	41
476	20230913	105100	59241945	4150	4150	4150	4150	0
477	20230913	105000	59241945	4150	4130	4150	4125	317
478	20230913	104900	57934285	4130	4130	4130	4125	2360
479	20230913	104800	48188795	4150	4150	4150	4150	0
480	20230913	104700	48188795	4150	4150	4150	4150	0
481	20230913	104600	48188795	4150	4140	4150	4135	1084
482	20230913	104500	43706390	4150	4150	4150	4150	0
483	20230913	104400	43706390	4150	4150	4150	4150	0
484	20230913	104300	43706390	4150	4150	4150	4150	10
485	20230913	104200	43664890	4160	4160	4160	4160	0
486	20230913	104100	43664890	4160	4160	4160	4160	10
487	20230913	104000	43623290	4160	4160	4160	4160	5
488	20230913	103900	43602490	4160	4160	4160	4160	0
489	20230913	103800	43602490	4160	4160	4160	4160	1
490	20230913	103700	43598330	4145	4145	4145	4145	0
491	20230913	103600	43598330	4145	4145	4145	4145	1
492	20230913	103500	43594185	4160	4160	4160	4160	72
493	20230913	103400	43294665	4160	4150	4160	4150	2
494	20230913	103300	43286355	4135	4135	4135	4135	0
495	20230913	103200	43286355	4135	4135	4165	4135	695
496	20230913	103100	40412320	4140	4140	4140	4140	150
497	20230913	103000	39791320	4165	4165	4165	4165	0
498	20230913	102900	39791320	4165	4165	4165	4165	0
499	20230913	102800	39791320	4165	4165	4165	4165	0
500	20230913	102700	39791320	4165	4165	4165	4165	0
501	20230913	102600	39791320	4165	4140	4165	4140	2
502	20230913	102500	39783015	4165	4165	4165	4165	0
503	20230913	102400	39783015	4165	4150	4165	4145	7
504	20230913	102300	39753920	4165	4165	4165	4140	576
505	20230913	102200	37369230	4165	4165	4165	4165	0
506	20230913	102100	37369230	4165	4145	4165	4145	119
507	20230913	102000	36875955	4145	4145	4145	4145	231
508	20230913	101900	35918460	4170	4170	4170	4170	0
509	20230913	101800	35918460	4170	4170	4170	4170	0
510	20230913	101700	35918460	4170	4170	4170	4150	335
511	20230913	101600	34528155	4150	4150	4150	4150	0
512	20230913	101500	34528155	4150	4150	4150	4150	11
513	20230913	101400	34482505	4170	4170	4170	4170	0
514	20230913	101300	34482505	4170	4170	4170	4170	0
515	20230913	101200	34482505	4170	4170	4170	4170	1
516	20230913	101100	34478335	4170	4170	4170	4170	0
517	20230913	101000	34478335	4170	4170	4170	4170	7
518	20230913	100900	34449145	4150	4150	4150	4150	7
519	20230913	100800	34420095	4175	4175	4175	4175	0
520	20230913	100700	34420095	4175	4175	4175	4175	0
521	20230913	100600	34420095	4175	4175	4175	4175	0
522	20230913	100500	34420095	4175	4175	4175	4175	0
523	20230913	100400	34420095	4175	4175	4175	4175	0
524	20230913	100300	34420095	4175	4175	4175	4175	0
525	20230913	100200	34420095	4175	4175	4175	4175	0
526	20230913	100100	34420095	4175	4175	4175	4175	0
527	20230913	100000	34420095	4175	4175	4175	4175	0
528	20230913	095900	34420095	4175	4175	4175	4175	70
529	20230913	095800	34127845	4175	4175	4175	4175	0
530	20230913	095700	34127845	4175	4175	4175	4175	22
531	20230913	095600	34035995	4175	4175	4175	4175	0
532	20230913	095500	34035995	4175	4175	4175	4175	0
533	20230913	095400	34035995	4175	4175	4175	4175	0
534	20230913	095300	34035995	4175	4175	4175	4175	0
535	20230913	095200	34035995	4175	4175	4175	4175	0
536	20230913	095100	34035995	4175	4175	4175	4175	0
537	20230913	095000	34035995	4175	4175	4175	4175	1
538	20230913	094900	34031820	4150	4150	4150	4150	0
539	20230913	094800	34031820	4150	4150	4150	4150	1
540	20230913	094700	34027670	4175	4175	4175	4175	0
541	20230913	094600	34027670	4175	4175	4175	4175	0
542	20230913	094500	34027670	4175	4175	4175	4175	1
543	20230913	094400	34023495	4160	4160	4160	4160	0
544	20230913	094300	34023495	4160	4175	4175	4160	4
545	20230913	094200	34006810	4180	4180	4180	4180	1
546	20230913	094100	34002630	4175	4175	4180	4175	10
547	20230913	094000	33960875	4175	4175	4175	4175	8
548	20230913	093900	33927475	4175	4165	4175	4165	25
549	20230913	093800	33823330	4145	4165	4165	4145	348
550	20230913	093700	32378370	4165	4165	4165	4165	0
551	20230913	093600	32378370	4165	4165	4165	4165	2
552	20230913	093500	32370040	4165	4165	4165	4165	0
553	20230913	093400	32370040	4165	4165	4165	4165	0
554	20230913	093300	32370040	4165	4165	4165	4165	0
555	20230913	093200	32370040	4165	4165	4165	4165	11
556	20230913	093100	32324225	4150	4160	4160	4150	100
557	20230913	093000	31908655	4165	4165	4165	4165	1
558	20230913	092900	31904490	4160	4160	4160	4160	10
559	20230913	092800	31862890	4165	4165	4165	4165	0
560	20230913	092700	31862890	4165	4165	4165	4165	0
561	20230913	092600	31862890	4165	4165	4165	4165	0
562	20230913	092500	31862890	4165	4160	4165	4160	99
563	20230913	092400	31451045	4160	4150	4160	4150	10
564	20230913	092300	31409535	4150	4145	4150	4145	41
565	20230913	092200	31239585	4150	4150	4150	4150	30
566	20230913	092100	31115085	4160	4155	4160	4150	32
567	20230913	092000	30982215	4160	4160	4160	4160	1
568	20230913	091900	30978055	4175	4175	4175	4175	0
569	20230913	091800	30978055	4175	4175	4175	4175	0
570	20230913	091700	30978055	4175	4175	4175	4175	0
571	20230913	091600	30978055	4175	4175	4175	4175	0
572	20230913	091500	30978055	4175	4175	4175	4175	0
573	20230913	091400	30978055	4175	4145	4175	4145	32
574	20230913	091300	30845385	4175	4175	4175	4175	0
575	20230913	091200	30845385	4175	4175	4175	4175	0
576	20230913	091100	30845385	4175	4175	4175	4175	1
577	20230913	091000	30841210	4165	4145	4165	4145	101
578	20230913	090900	30420565	4170	4150	4170	4150	2570
579	20230913	090800	19738940	4140	4140	4140	4140	241
580	20230913	090700	18741200	4135	4135	4135	4135	0
581	20230913	090600	18741200	4135	4135	4135	4135	0
582	20230913	090500	18741200	4135	4135	4135	4135	415
583	20230913	090400	17025175	4115	4115	4115	4115	1058
584	20230913	090300	12671505	4140	4140	4140	4140	0
585	20230913	090200	12671505	4140	4140	4140	4140	0
586	20230913	090100	12671505	4140	4115	4140	4110	254
587	20230913	090000	11626065	4140	4120	4140	4115	2822