KissMeData/104200/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	194800	131561870	4155	4155	4155	4155	937
3	20230913	194700	131561870	4155	4155	4155	4155	0
4	20230913	194600	131561870	4155	4155	4155	4155	0
5	20230913	194500	131561870	4155	4155	4155	4155	0
6	20230913	194400	131561870	4155	4155	4155	4155	0
7	20230913	194300	131561870	4155	4155	4155	4155	0
8	20230913	194200	131561870	4155	4155	4155	4155	0
9	20230913	194100	131561870	4155	4155	4155	4155	0
10	20230913	194000	131561870	4155	4155	4155	4155	0
11	20230913	193900	131561870	4155	4155	4155	4155	0
12	20230913	193800	131561870	4155	4155	4155	4155	0
13	20230913	193700	131561870	4155	4155	4155	4155	0
14	20230913	193600	131561870	4155	4155	4155	4155	0
15	20230913	193500	131561870	4155	4155	4155	4155	0
16	20230913	193400	131561870	4155	4155	4155	4155	0
17	20230913	193300	131561870	4155	4155	4155	4155	0
18	20230913	193200	131561870	4155	4155	4155	4155	0
19	20230913	193100	131561870	4155	4155	4155	4155	0
20	20230913	193000	131561870	4155	4155	4155	4155	0
21	20230913	192900	131561870	4155	4155	4155	4155	0
22	20230913	192800	131561870	4155	4155	4155	4155	0
23	20230913	192700	131561870	4155	4155	4155	4155	0
24	20230913	192600	131561870	4155	4155	4155	4155	0
25	20230913	192500	131561870	4155	4155	4155	4155	0
26	20230913	192400	131561870	4155	4155	4155	4155	0
27	20230913	192300	131561870	4155	4155	4155	4155	0
28	20230913	192200	131561870	4155	4155	4155	4155	0
29	20230913	192100	131561870	4155	4155	4155	4155	0
30	20230913	192000	131561870	4155	4155	4155	4155	0
31	20230913	191900	131561870	4155	4155	4155	4155	0
32	20230913	191800	131561870	4155	4155	4155	4155	937
33	20230913	191700	131561870	4155	4155	4155	4155	0
34	20230913	191600	131561870	4155	4155	4155	4155	0
35	20230913	191500	131561870	4155	4155	4155	4155	0
36	20230913	191400	131561870	4155	4155	4155	4155	0
37	20230913	191300	131561870	4155	4155	4155	4155	0
38	20230913	191200	131561870	4155	4155	4155	4155	0
39	20230913	191100	131561870	4155	4155	4155	4155	0
40	20230913	191000	131561870	4155	4155	4155	4155	0
41	20230913	190900	131561870	4155	4155	4155	4155	0
42	20230913	190800	131561870	4155	4155	4155	4155	0
43	20230913	190700	131561870	4155	4155	4155	4155	0
44	20230913	190600	131561870	4155	4155	4155	4155	0
45	20230913	190500	131561870	4155	4155	4155	4155	0
46	20230913	190400	131561870	4155	4155	4155	4155	0
47	20230913	190300	131561870	4155	4155	4155	4155	0
48	20230913	190200	131561870	4155	4155	4155	4155	0
49	20230913	190100	131561870	4155	4155	4155	4155	0
50	20230913	190000	131561870	4155	4155	4155	4155	0
51	20230913	185900	131561870	4155	4155	4155	4155	0
52	20230913	185800	131561870	4155	4155	4155	4155	0
53	20230913	185700	131561870	4155	4155	4155	4155	0
54	20230913	185600	131561870	4155	4155	4155	4155	0
55	20230913	185500	131561870	4155	4155	4155	4155	0
56	20230913	185400	131561870	4155	4155	4155	4155	0
57	20230913	185300	131561870	4155	4155	4155	4155	0
58	20230913	185200	131561870	4155	4155	4155	4155	0
59	20230913	185100	131561870	4155	4155	4155	4155	0
60	20230913	185000	131561870	4155	4155	4155	4155	0
61	20230913	184900	131561870	4155	4155	4155	4155	0
62	20230913	184800	131561870	4155	4155	4155	4155	937
63	20230913	184700	131561870	4155	4155	4155	4155	0
64	20230913	184600	131561870	4155	4155	4155	4155	0
65	20230913	184500	131561870	4155	4155	4155	4155	0
66	20230913	184400	131561870	4155	4155	4155	4155	0
67	20230913	184300	131561870	4155	4155	4155	4155	0
68	20230913	184200	131561870	4155	4155	4155	4155	0
69	20230913	184100	131561870	4155	4155	4155	4155	0
70	20230913	184000	131561870	4155	4155	4155	4155	0
71	20230913	183900	131561870	4155	4155	4155	4155	0
72	20230913	183800	131561870	4155	4155	4155	4155	0
73	20230913	183700	131561870	4155	4155	4155	4155	0
74	20230913	183600	131561870	4155	4155	4155	4155	0
75	20230913	183500	131561870	4155	4155	4155	4155	0
76	20230913	183400	131561870	4155	4155	4155	4155	0
77	20230913	183300	131561870	4155	4155	4155	4155	0
78	20230913	183200	131561870	4155	4155	4155	4155	0
79	20230913	183100	131561870	4155	4155	4155	4155	0
80	20230913	183000	131561870	4155	4155	4155	4155	0
81	20230913	182900	131561870	4155	4155	4155	4155	0
82	20230913	182800	131561870	4155	4155	4155	4155	0
83	20230913	182700	131561870	4155	4155	4155	4155	0
84	20230913	182600	131561870	4155	4155	4155	4155	0
85	20230913	182500	131561870	4155	4155	4155	4155	0
86	20230913	182400	131561870	4155	4155	4155	4155	0
87	20230913	182300	131561870	4155	4155	4155	4155	0
88	20230913	182200	131561870	4155	4155	4155	4155	0
89	20230913	182100	131561870	4155	4155	4155	4155	0
90	20230913	182000	131561870	4155	4155	4155	4155	0
91	20230913	181900	131561870	4155	4155	4155	4155	0
92	20230913	181800	131561870	4155	4155	4155	4155	937
93	20230913	181700	131561870	4155	4155	4155	4155	0
94	20230913	181600	131561870	4155	4155	4155	4155	0
95	20230913	181500	131561870	4155	4155	4155	4155	0
96	20230913	181400	131561870	4155	4155	4155	4155	0
97	20230913	181300	131561870	4155	4155	4155	4155	0
98	20230913	181200	131561870	4155	4155	4155	4155	0
99	20230913	181100	131561870	4155	4155	4155	4155	0
100	20230913	181000	131561870	4155	4155	4155	4155	0
101	20230913	180900	131561870	4155	4155	4155	4155	0
102	20230913	180800	131561870	4155	4155	4155	4155	0
103	20230913	180700	131561870	4155	4155	4155	4155	0
104	20230913	180600	131561870	4155	4155	4155	4155	0
105	20230913	180500	131561870	4155	4155	4155	4155	0
106	20230913	180400	131561870	4155	4155	4155	4155	0
107	20230913	180300	131561870	4155	4155	4155	4155	0
108	20230913	180200	131561870	4155	4155	4155	4155	0
109	20230913	180100	131561870	4155	4155	4155	4155	0
110	20230913	180000	131561870	4155	4155	4155	4155	0
111	20230913	175900	131561870	4155	4155	4155	4155	0
112	20230913	175800	131561870	4155	4155	4155	4155	0
113	20230913	175700	131561870	4155	4155	4155	4155	0
114	20230913	175600	131561870	4155	4155	4155	4155	0
115	20230913	175500	131561870	4155	4155	4155	4155	0
116	20230913	175400	131561870	4155	4155	4155	4155	0
117	20230913	175300	131561870	4155	4155	4155	4155	0
118	20230913	175200	131561870	4155	4155	4155	4155	0
119	20230913	175100	131561870	4155	4155	4155	4155	0
120	20230913	175000	131561870	4155	4155	4155	4155	0
121	20230913	174900	131561870	4155	4155	4155	4155	0
122	20230913	174800	131561870	4155	4155	4155	4155	937
123	20230913	174700	131561870	4155	4155	4155	4155	0
124	20230913	174600	131561870	4155	4155	4155	4155	0
125	20230913	174500	131561870	4155	4155	4155	4155	0
126	20230913	174400	131561870	4155	4155	4155	4155	0
127	20230913	174300	131561870	4155	4155	4155	4155	0
128	20230913	174200	131561870	4155	4155	4155	4155	0
129	20230913	174100	131561870	4155	4155	4155	4155	0
130	20230913	174000	131561870	4155	4155	4155	4155	0
131	20230913	173900	131561870	4155	4155	4155	4155	0
132	20230913	173800	131561870	4155	4155	4155	4155	0
133	20230913	173700	131561870	4155	4155	4155	4155	0
134	20230913	173600	131561870	4155	4155	4155	4155	0
135	20230913	173500	131561870	4155	4155	4155	4155	0
136	20230913	173400	131561870	4155	4155	4155	4155	0
137	20230913	173300	131561870	4155	4155	4155	4155	0
138	20230913	173200	131561870	4155	4155	4155	4155	0
139	20230913	173100	131561870	4155	4155	4155	4155	0
140	20230913	173000	131561870	4155	4155	4155	4155	0
141	20230913	172900	131561870	4155	4155	4155	4155	0
142	20230913	172800	131561870	4155	4155	4155	4155	0
143	20230913	172700	131561870	4155	4155	4155	4155	0
144	20230913	172600	131561870	4155	4155	4155	4155	0
145	20230913	172500	131561870	4155	4155	4155	4155	0
146	20230913	172400	131561870	4155	4155	4155	4155	0
147	20230913	172300	131561870	4155	4155	4155	4155	0
148	20230913	172200	131561870	4155	4155	4155	4155	0
149	20230913	172100	131561870	4155	4155	4155	4155	0
150	20230913	172000	131561870	4155	4155	4155	4155	0
151	20230913	171900	131561870	4155	4155	4155	4155	0
152	20230913	171800	131561870	4155	4155	4155	4155	937
153	20230913	171700	131561870	4155	4155	4155	4155	0
154	20230913	171600	131561870	4155	4155	4155	4155	0
155	20230913	171500	131561870	4155	4155	4155	4155	0
156	20230913	171400	131561870	4155	4155	4155	4155	0
157	20230913	171300	131561870	4155	4155	4155	4155	0
158	20230913	171200	131561870	4155	4155	4155	4155	0
159	20230913	171100	131561870	4155	4155	4155	4155	0
160	20230913	171000	131561870	4155	4155	4155	4155	0
161	20230913	170900	131561870	4155	4155	4155	4155	0
162	20230913	170800	131561870	4155	4155	4155	4155	0
163	20230913	170700	131561870	4155	4155	4155	4155	0
164	20230913	170600	131561870	4155	4155	4155	4155	0
165	20230913	170500	131561870	4155	4155	4155	4155	0
166	20230913	170400	131561870	4155	4155	4155	4155	0
167	20230913	170300	131561870	4155	4155	4155	4155	0
168	20230913	170200	131561870	4155	4155	4155	4155	0
169	20230913	170100	131561870	4155	4155	4155	4155	0
170	20230913	170000	131561870	4155	4155	4155	4155	0
171	20230913	165900	131561870	4155	4155	4155	4155	0
172	20230913	165800	131561870	4155	4155	4155	4155	0
173	20230913	165700	131561870	4155	4155	4155	4155	0
174	20230913	165600	131561870	4155	4155	4155	4155	0
175	20230913	165500	131561870	4155	4155	4155	4155	0
176	20230913	165400	131561870	4155	4155	4155	4155	0
177	20230913	165300	131561870	4155	4155	4155	4155	0
178	20230913	165200	131561870	4155	4155	4155	4155	0
179	20230913	165100	131561870	4155	4155	4155	4155	0
180	20230913	165000	131561870	4155	4155	4155	4155	0
181	20230913	164900	131561870	4155	4155	4155	4155	0
182	20230913	164800	131561870	4155	4155	4155	4155	937
183	20230913	164700	131561870	4155	4155	4155	4155	0
184	20230913	164600	131561870	4155	4155	4155	4155	0
185	20230913	164500	131561870	4155	4155	4155	4155	0
186	20230913	164400	131561870	4155	4155	4155	4155	0
187	20230913	164300	131561870	4155	4155	4155	4155	0
188	20230913	164200	131561870	4155	4155	4155	4155	0
189	20230913	164100	131561870	4155	4155	4155	4155	0
190	20230913	164000	131561870	4155	4155	4155	4155	0
191	20230913	163900	131561870	4155	4155	4155	4155	0
192	20230913	163800	131561870	4155	4155	4155	4155	0
193	20230913	163700	131561870	4155	4155	4155	4155	0
194	20230913	163600	131561870	4155	4155	4155	4155	0
195	20230913	163500	131561870	4155	4155	4155	4155	0
196	20230913	163400	131561870	4155	4155	4155	4155	0
197	20230913	163300	131561870	4155	4155	4155	4155	0
198	20230913	163200	131561870	4155	4155	4155	4155	0
199	20230913	163100	131561870	4155	4155	4155	4155	0
200	20230913	163000	131561870	4155	4155	4155	4155	0
201	20230913	162900	131561870	4155	4155	4155	4155	0
202	20230913	162800	131561870	4155	4155	4155	4155	0
203	20230913	162700	131561870	4155	4155	4155	4155	0
204	20230913	162600	131561870	4155	4155	4155	4155	0
205	20230913	162500	131561870	4155	4155	4155	4155	0
206	20230913	162400	131561870	4155	4155	4155	4155	0
207	20230913	162300	131561870	4155	4155	4155	4155	0
208	20230913	162200	131561870	4155	4155	4155	4155	0
209	20230913	162100	131561870	4155	4155	4155	4155	0
210	20230913	162000	131561870	4155	4155	4155	4155	0
211	20230913	161900	131561870	4155	4155	4155	4155	0
212	20230913	161800	131561870	4155	4155	4155	4155	937
213	20230913	161700	131561870	4155	4155	4155	4155	0
214	20230913	161600	131561870	4155	4155	4155	4155	0
215	20230913	161500	131561870	4155	4155	4155	4155	0
216	20230913	161400	131561870	4155	4155	4155	4155	0
217	20230913	161300	131561870	4155	4155	4155	4155	0
218	20230913	161200	131561870	4155	4155	4155	4155	0
219	20230913	161100	131561870	4155	4155	4155	4155	0
220	20230913	161000	131561870	4155	4155	4155	4155	0
221	20230913	160900	131561870	4155	4155	4155	4155	0
222	20230913	160800	131561870	4155	4155	4155	4155	0
223	20230913	160700	131561870	4155	4155	4155	4155	0
224	20230913	160600	131561870	4155	4155	4155	4155	0
225	20230913	160500	131561870	4155	4155	4155	4155	0
226	20230913	160400	131561870	4155	4155	4155	4155	0
227	20230913	160300	131561870	4155	4155	4155	4155	0
228	20230913	160200	131561870	4155	4155	4155	4155	0
229	20230913	160100	131561870	4155	4155	4155	4155	0
230	20230913	160000	131561870	4155	4155	4155	4155	0
231	20230913	155900	131561870	4155	4155	4155	4155	0
232	20230913	155800	131561870	4155	4155	4155	4155	0
233	20230913	155700	131561870	4155	4155	4155	4155	0
234	20230913	155600	131561870	4155	4155	4155	4155	0
235	20230913	155500	131561870	4155	4155	4155	4155	0
236	20230913	155400	131561870	4155	4155	4155	4155	0
237	20230913	155300	131561870	4155	4155	4155	4155	0
238	20230913	155200	131561870	4155	4155	4155	4155	0
239	20230913	155100	131561870	4155	4155	4155	4155	0
240	20230913	155000	131561870	4155	4155	4155	4155	0
241	20230913	154900	131561870	4155	4155	4155	4155	0
242	20230913	154800	131561870	4155	4155	4155	4155	937
243	20230913	154700	131561870	4155	4155	4155	4155	0
244	20230913	154600	131561870	4155	4155	4155	4155	0
245	20230913	154500	131561870	4155	4155	4155	4155	0
246	20230913	154400	131561870	4155	4155	4155	4155	0
247	20230913	154300	131561870	4155	4155	4155	4155	0
248	20230913	154200	131561870	4155	4155	4155	4155	0
249	20230913	154100	131561870	4155	4155	4155	4155	0
250	20230913	154000	131561870	4155	4155	4155	4155	0
251	20230913	153900	131561870	4155	4155	4155	4155	0
252	20230913	153800	131561870	4155	4155	4155	4155	0
253	20230913	153700	131561870	4155	4155	4155	4155	0
254	20230913	153600	131561870	4155	4155	4155	4155	0
255	20230913	153500	131561870	4155	4155	4155	4155	0
256	20230913	153400	131561870	4155	4155	4155	4155	0
257	20230913	153300	131561870	4155	4155	4155	4155	0
258	20230913	153200	131561870	4155	4155	4155	4155	0
259	20230913	153100	131561870	4155	4155	4155	4155	0
260	20230913	153000	131561870	4155	4155	4155	4155	937
261	20230913	152900	127668635	4150	4150	4150	4150	0
262	20230913	152800	127668635	4150	4150	4150	4150	0
263	20230913	152700	127668635	4150	4150	4150	4150	0
264	20230913	152600	127668635	4150	4150	4150	4150	0
265	20230913	152500	127668635	4150	4150	4150	4150	0
266	20230913	152400	127668635	4150	4150	4150	4150	0
267	20230913	152300	127668635	4150	4150	4150	4150	0
268	20230913	152200	127668635	4150	4150	4150	4150	0
269	20230913	152100	127668635	4150	4150	4150	4150	0
270	20230913	152000	127668635	4150	4150	4150	4150	0
271	20230913	151900	127668635	4150	4145	4150	4145	77
272	20230913	151800	127349460	4150	4145	4150	4145	180
273	20230913	151700	126602965	4155	4155	4155	4155	0
274	20230913	151600	126602965	4155	4155	4155	4155	0
275	20230913	151500	126602965	4155	4155	4155	4155	0
276	20230913	151400	126602965	4155	4155	4155	4155	200
277	20230913	151300	125771965	4160	4160	4160	4160	0
278	20230913	151200	125771965	4160	4160	4160	4160	0
279	20230913	151100	125771965	4160	4160	4160	4160	107
280	20230913	151000	125326845	4175	4175	4175	4175	2
281	20230913	150900	125318495	4160	4160	4160	4160	19
282	20230913	150800	125239455	4160	4160	4160	4160	2
283	20230913	150700	125231135	4160	4160	4160	4160	1
284	20230913	150600	125226975	4160	4160	4160	4160	1
285	20230913	150500	125222815	4140	4140	4140	4140	0
286	20230913	150400	125222815	4140	4140	4140	4140	0
287	20230913	150300	125222815	4140	4150	4150	4140	574
288	20230913	150200	122846270	4160	4160	4160	4160	0
289	20230913	150100	122846270	4160	4160	4160	4160	30
290	20230913	150000	122721470	4160	4155	4160	4155	704
291	20230913	145900	119796140	4145	4145	4145	4145	62
292	20230913	145800	119539150	4145	4145	4145	4145	0
293	20230913	145700	119539150	4145	4145	4145	4145	19
294	20230913	145600	119460395	4145	4145	4145	4145	0
295	20230913	145500	119460395	4145	4150	4150	4145	286
296	20230913	145400	118274495	4150	4150	4150	4150	5
297	20230913	145300	118253745	4150	4150	4150	4150	5
298	20230913	145200	118232995	4155	4150	4155	4150	296
299	20230913	145100	117003140	4150	4150	4150	4150	5
300	20230913	145000	116982390	4150	4150	4150	4150	507
301	20230913	144900	114878340	4155	4155	4155	4155	0
302	20230913	144800	114878340	4155	4155	4155	4155	0
303	20230913	144700	114878340	4155	4155	4155	4155	0
304	20230913	144600	114878340	4155	4155	4155	4155	0
305	20230913	144500	114878340	4155	4155	4155	4155	0
306	20230913	144400	114878340	4155	4155	4155	4155	0
307	20230913	144300	114878340	4155	4155	4155	4155	2
308	20230913	144200	114870030	4155	4155	4155	4155	0
309	20230913	144100	114870030	4155	4155	4155	4155	0
310	20230913	144000	114870030	4155	4155	4155	4155	0
311	20230913	143900	114870030	4155	4155	4155	4155	7
312	20230913	143800	114840945	4155	4155	4155	4155	0
313	20230913	143700	114840945	4155	4155	4155	4155	0
314	20230913	143600	114840945	4155	4155	4155	4155	0
315	20230913	143500	114840945	4155	4155	4155	4155	0
316	20230913	143400	114840945	4155	4155	4155	4155	0
317	20230913	143300	114840945	4155	4155	4155	4155	0
318	20230913	143200	114840945	4155	4155	4155	4155	0
319	20230913	143100	114840945	4155	4155	4155	4155	0
320	20230913	143000	114840945	4155	4155	4155	4155	0
321	20230913	142900	114840945	4155	4155	4155	4155	0
322	20230913	142800	114840945	4155	4155	4155	4155	10
323	20230913	142700	114799395	4155	4155	4155	4155	25
324	20230913	142600	114695520	4155	4155	4155	4155	2
325	20230913	142500	114687210	4155	4155	4155	4155	0
326	20230913	142400	114687210	4155	4160	4160	4155	12
327	20230913	142300	114637345	4155	4155	4155	4155	55
328	20230913	142200	114408820	4155	4155	4155	4155	0
329	20230913	142100	114408820	4155	4155	4155	4155	12
330	20230913	142000	114358960	4160	4160	4160	4160	0
331	20230913	141900	114358960	4160	4160	4160	4160	120
332	20230913	141800	113859760	4150	4150	4150	4150	0
333	20230913	141700	113859760	4150	4150	4150	4150	89
334	20230913	141600	113490410	4150	4150	4150	4150	0
335	20230913	141500	113490410	4150	4150	4150	4150	35
336	20230913	141400	113345160	4150	4150	4150	4150	35
337	20230913	141300	113199910	4150	4150	4150	4150	0
338	20230913	141200	113199910	4150	4150	4150	4150	0
339	20230913	141100	113199910	4150	4150	4150	4150	0
340	20230913	141000	113199910	4150	4150	4150	4150	16
341	20230913	140900	113133510	4150	4150	4150	4150	20
342	20230913	140800	113050510	4150	4150	4150	4150	0
343	20230913	140700	113050510	4150	4150	4150	4150	0
344	20230913	140600	113050510	4150	4150	4150	4150	10
345	20230913	140500	113009010	4145	4145	4145	4145	0
346	20230913	140400	113009010	4145	4145	4145	4145	0
347	20230913	140300	113009010	4145	4145	4145	4145	0
348	20230913	140200	113009010	4145	4145	4145	4145	0
349	20230913	140100	113009010	4145	4145	4145	4145	0
350	20230913	140000	113009010	4145	4145	4145	4145	0
351	20230913	135900	113009010	4145	4145	4145	4145	0
352	20230913	135800	113009010	4145	4145	4145	4145	0
353	20230913	135700	113009010	4145	4145	4145	4145	7
354	20230913	135600	112979995	4165	4165	4165	4165	0
355	20230913	135500	112979995	4165	4165	4165	4165	0
356	20230913	135400	112979995	4165	4165	4165	4165	0
357	20230913	135300	112979995	4165	4165	4165	4165	8
358	20230913	135200	112946675	4165	4140	4165	4140	102
359	20230913	135100	112522095	4150	4145	4150	4145	299
360	20230913	135000	111282465	4140	4140	4140	4140	0
361	20230913	134900	111282465	4140	4140	4140	4140	18
362	20230913	134800	111207945	4135	4135	4135	4135	0
363	20230913	134700	111207945	4135	4135	4135	4135	0
364	20230913	134600	111207945	4135	4135	4135	4135	0
365	20230913	134500	111207945	4135	4135	4135	4135	10
366	20230913	134400	111166595	4135	4135	4135	4135	0
367	20230913	134300	111166595	4135	4135	4135	4135	0
368	20230913	134200	111166595	4135	4135	4135	4135	0
369	20230913	134100	111166595	4135	4135	4135	4135	22
370	20230913	134000	111075625	4135	4135	4135	4135	10
371	20230913	133900	111034275	4135	4135	4135	4135	0
372	20230913	133800	111034275	4135	4135	4135	4135	2
373	20230913	133700	111026005	4140	4140	4140	4140	8
374	20230913	133600	110992885	4140	4145	4145	4140	4
375	20230913	133500	110976315	4145	4145	4145	4145	0
376	20230913	133400	110976315	4145	4145	4145	4145	0
377	20230913	133300	110976315	4145	4145	4145	4145	0
378	20230913	133200	110976315	4145	4145	4145	4145	1
379	20230913	133100	110972170	4130	4130	4130	4130	0
380	20230913	133000	110972170	4130	4130	4130	4130	0
381	20230913	132900	110972170	4130	4130	4130	4130	0
382	20230913	132800	110972170	4130	4130	4130	4130	0
383	20230913	132700	110972170	4130	4130	4130	4130	0
384	20230913	132600	110972170	4130	4130	4130	4130	0
385	20230913	132500	110972170	4130	4130	4130	4130	0
386	20230913	132400	110972170	4130	4130	4130	4130	0
387	20230913	132300	110972170	4130	4130	4130	4130	0
388	20230913	132200	110972170	4130	4130	4130	4130	0
389	20230913	132100	110972170	4130	4130	4130	4130	0
390	20230913	132000	110972170	4130	4130	4130	4130	0
391	20230913	131900	110972170	4130	4135	4135	4130	943
392	20230913	131800	107076135	4135	4135	4135	4135	0
393	20230913	131700	107076135	4135	4135	4135	4135	61
394	20230913	131600	106823900	4145	4145	4145	4145	1
395	20230913	131500	106819755	4145	4145	4145	4145	12
396	20230913	131400	106770015	4135	4140	4145	4135	1010
397	20230913	131300	102593565	4140	4140	4140	4140	6
398	20230913	131200	102568725	4140	4140	4140	4140	638
399	20230913	131100	99927405	4140	4140	4140	4140	1
400	20230913	131000	99923265	4140	4140	4140	4140	89
401	20230913	130900	99554805	4145	4145	4145	4145	0
402	20230913	130800	99554805	4145	4145	4145	4145	0
403	20230913	130700	99554805	4145	4145	4145	4145	0
404	20230913	130600	99554805	4145	4135	4145	4135	2
405	20230913	130500	99546525	4135	4135	4135	4135	0
406	20230913	130400	99546525	4135	4135	4135	4135	191
407	20230913	130300	98756740	4135	4140	4140	4135	456
408	20230913	130200	96869710	4145	4140	4145	4140	2
409	20230913	130100	96861425	4135	4135	4135	4135	0
410	20230913	130000	96861425	4135	4140	4140	4135	1112
411	20230913	125900	92260245	4145	4145	4145	4145	0
412	20230913	125800	92260245	4145	4140	4145	4140	2
413	20230913	125700	92251960	4145	4145	4145	4145	0
414	20230913	125600	92251960	4145	4145	4145	4145	5
415	20230913	125500	92231235	4150	4150	4150	4150	1
416	20230913	125400	92227085	4150	4150	4150	4150	0
417	20230913	125300	92227085	4150	4150	4150	4150	0
418	20230913	125200	92227085	4150	4150	4150	4150	2
419	20230913	125100	92218785	4150	4140	4150	4140	2
420	20230913	125000	92210495	4150	4150	4150	4150	0
421	20230913	124900	92210495	4150	4150	4150	4150	0
422	20230913	124800	92210495	4150	4140	4150	4140	21
423	20230913	124700	92123450	4145	4145	4145	4145	0
424	20230913	124600	92123450	4145	4150	4150	4145	361
425	20230913	124500	90626905	4150	4150	4150	4150	0
426	20230913	124400	90626905	4150	4150	4150	4150	0
427	20230913	124300	90626905	4150	4150	4150	4150	0
428	20230913	124200	90626905	4150	4160	4160	4150	54
429	20230913	124100	90402305	4160	4160	4160	4160	0
430	20230913	124000	90402305	4160	4160	4160	4160	0
431	20230913	123900	90402305	4160	4160	4160	4160	100
432	20230913	123800	89986305	4160	4160	4160	4160	1
433	20230913	123700	89982145	4150	4160	4160	4150	2
434	20230913	123600	89973835	4140	4140	4140	4140	0
435	20230913	123500	89973835	4140	4140	4140	4140	0
436	20230913	123400	89973835	4140	4140	4140	4140	0
437	20230913	123300	89973835	4140	4140	4140	4140	0
438	20230913	123200	89973835	4140	4140	4140	4140	0
439	20230913	123100	89973835	4140	4140	4140	4140	1464
440	20230913	123000	83912875	4145	4150	4150	4145	1119
441	20230913	122900	79274085	4150	4150	4150	4150	0
442	20230913	122800	79274085	4150	4150	4150	4150	1
443	20230913	122700	79269935	4150	4150	4150	4150	0
444	20230913	122600	79269935	4150	4150	4150	4150	0
445	20230913	122500	79269935	4150	4150	4150	4150	0
446	20230913	122400	79269935	4150	4150	4150	4150	0
447	20230913	122300	79269935	4150	4150	4150	4150	0
448	20230913	122200	79269935	4150	4150	4150	4150	0
449	20230913	122100	79269935	4150	4150	4150	4150	0
450	20230913	122000	79269935	4150	4150	4150	4150	0
451	20230913	121900	79269935	4150	4150	4150	4150	0
452	20230913	121800	79269935	4150	4150	4150	4150	214
453	20230913	121700	78381835	4150	4150	4150	4150	0
454	20230913	121600	78381835	4150	4150	4150	4150	0
455	20230913	121500	78381835	4150	4150	4150	4150	5
456	20230913	121400	78361085	4150	4150	4150	4150	0
457	20230913	121300	78361085	4150	4150	4150	4150	0
458	20230913	121200	78361085	4150	4150	4150	4150	0
459	20230913	121100	78361085	4150	4150	4150	4150	9
460	20230913	121000	78323735	4150	4150	4150	4150	0
461	20230913	120900	78323735	4150	4150	4150	4150	1
462	20230913	120800	78319585	4150	4150	4150	4150	0
463	20230913	120700	78319585	4150	4155	4155	4150	707
464	20230913	120600	75385525	4155	4155	4155	4155	0
465	20230913	120500	75385525	4155	4155	4155	4155	0
466	20230913	120400	75385525	4155	4155	4155	4155	6
467	20230913	120300	75360595	4155	4155	4155	4155	6
468	20230913	120200	75335665	4155	4155	4155	4155	0
469	20230913	120100	75335665	4155	4155	4155	4155	206
470	20230913	120000	74479735	4155	4155	4155	4155	6
471	20230913	115900	74454805	4160	4155	4160	4155	820
472	20230913	115800	71044705	4155	4155	4155	4155	0
473	20230913	115700	71044705	4155	4155	4155	4155	0
474	20230913	115600	71044705	4155	4155	4155	4155	0
475	20230913	115500	71044705	4155	4155	4155	4155	1
476	20230913	115400	71040550	4165	4165	4165	4165	0
477	20230913	115300	71040550	4165	4165	4165	4165	1
478	20230913	115200	71036385	4160	4160	4160	4160	0
479	20230913	115100	71036385	4160	4160	4160	4160	0
480	20230913	115000	71036385	4160	4160	4160	4160	90
481	20230913	114900	70661985	4155	4155	4155	4155	0
482	20230913	114800	70661985	4155	4155	4155	4155	0
483	20230913	114700	70661985	4155	4155	4155	4155	0
484	20230913	114600	70661985	4155	4155	4155	4155	0
485	20230913	114500	70661985	4155	4155	4155	4155	0
486	20230913	114400	70661985	4155	4155	4155	4155	0
487	20230913	114300	70661985	4155	4155	4155	4155	0
488	20230913	114200	70661985	4155	4155	4155	4155	0
489	20230913	114100	70661985	4155	4155	4155	4155	295
490	20230913	114000	69436260	4145	4145	4145	4145	0
491	20230913	113900	69436260	4145	4145	4145	4145	0
492	20230913	113800	69436260	4145	4145	4145	4145	0
493	20230913	113700	69436260	4145	4145	4145	4145	0
494	20230913	113600	69436260	4145	4145	4145	4145	0
495	20230913	113500	69436260	4145	4145	4145	4145	0
496	20230913	113400	69436260	4145	4145	4145	4145	0
497	20230913	113300	69436260	4145	4145	4145	4145	0
498	20230913	113200	69436260	4145	4145	4145	4145	0
499	20230913	113100	69436260	4145	4145	4145	4145	0
500	20230913	113000	69436260	4145	4145	4145	4145	0
501	20230913	112900	69436260	4145	4150	4150	4145	406
502	20230913	112800	67753365	4150	4155	4155	4150	247
503	20230913	112700	66727115	4150	4150	4150	4150	1
504	20230913	112600	66722965	4150	4150	4150	4150	7
505	20230913	112500	66693915	4155	4155	4155	4155	0
506	20230913	112400	66693915	4155	4155	4155	4155	0
507	20230913	112300	66693915	4155	4155	4155	4155	0
508	20230913	112200	66693915	4155	4155	4155	4155	0
509	20230913	112100	66693915	4155	4155	4155	4155	0
510	20230913	112000	66693915	4155	4155	4155	4155	0
511	20230913	111900	66693915	4155	4155	4155	4155	0
512	20230913	111800	66693915	4155	4155	4155	4155	0
513	20230913	111700	66693915	4155	4155	4155	4155	0
514	20230913	111600	66693915	4155	4155	4155	4155	0
515	20230913	111500	66693915	4155	4145	4155	4145	229
516	20230913	111400	65744700	4145	4145	4145	4145	0
517	20230913	111300	65744700	4145	4145	4145	4145	0
518	20230913	111200	65744700	4145	4145	4145	4145	0
519	20230913	111100	65744700	4145	4145	4145	4145	0
520	20230913	111000	65744700	4145	4145	4145	4145	1
521	20230913	110900	65740555	4145	4145	4145	4145	5
522	20230913	110800	65719830	4150	4150	4150	4150	0
523	20230913	110700	65719830	4150	4150	4150	4150	5
524	20230913	110600	65699080	4140	4140	4140	4140	0
525	20230913	110500	65699080	4140	4140	4140	4140	0
526	20230913	110400	65699080	4140	4140	4140	4140	0
527	20230913	110300	65699080	4140	4140	4140	4140	0
528	20230913	110200	65699080	4140	4140	4140	4140	0
529	20230913	110100	65699080	4140	4140	4140	4140	0
530	20230913	110000	65699080	4140	4140	4140	4140	0
531	20230913	105900	65699080	4140	4140	4140	4140	1
532	20230913	105800	65694940	4140	4140	4140	4140	2
533	20230913	105700	65686660	4140	4140	4140	4140	1
534	20230913	105600	65682520	4140	4140	4140	4140	150
535	20230913	105500	65061520	4140	4140	4140	4140	6
536	20230913	105400	65036680	4140	4140	4140	4140	1
537	20230913	105300	65032540	4140	4145	4145	4140	176
538	20230913	105200	64303030	4145	4145	4145	4145	355
539	20230913	105100	62831555	4145	4145	4145	4145	0
540	20230913	105000	62831555	4145	4145	4145	4145	3
541	20230913	104900	62819120	4145	4150	4150	4145	913
542	20230913	104800	59033240	4150	4150	4150	4150	10
543	20230913	104700	58991740	4150	4150	4150	4150	17
544	20230913	104600	58921190	4150	4155	4155	4150	308
545	20230913	104500	57641540	4155	4155	4155	4155	2
546	20230913	104400	57633230	4165	4165	4165	4165	25
547	20230913	104300	57529105	4165	4165	4165	4165	0
548	20230913	104200	57529105	4165	4165	4165	4165	0
549	20230913	104100	57529105	4165	4165	4165	4165	0
550	20230913	104000	57529105	4165	4165	4165	4165	10
551	20230913	103900	57487455	4160	4160	4160	4160	0
552	20230913	103800	57487455	4160	4160	4160	4160	1
553	20230913	103700	57483295	4155	4155	4155	4155	0
554	20230913	103600	57483295	4155	4155	4155	4155	9
555	20230913	103500	57445900	4150	4150	4150	4150	0
556	20230913	103400	57445900	4150	4150	4150	4150	0
557	20230913	103300	57445900	4150	4150	4150	4150	10
558	20230913	103200	57404400	4155	4155	4155	4155	226
559	20230913	103100	56465370	4155	4155	4155	4155	0
560	20230913	103000	56465370	4155	4155	4155	4155	0
561	20230913	102900	56465370	4155	4155	4155	4155	333
562	20230913	102800	55081755	4160	4160	4160	4160	5
563	20230913	102700	55060955	4165	4165	4165	4165	80
564	20230913	102600	54727755	4170	4170	4170	4170	2
565	20230913	102500	54719415	4175	4175	4175	4175	0
566	20230913	102400	54719415	4175	4175	4175	4175	5
567	20230913	102300	54698540	4175	4175	4175	4175	0
568	20230913	102200	54698540	4175	4175	4175	4175	0
569	20230913	102100	54698540	4175	4175	4175	4175	0
570	20230913	102000	54698540	4175	4175	4175	4175	0
571	20230913	101900	54698540	4175	4175	4175	4175	0
572	20230913	101800	54698540	4175	4175	4175	4175	1
573	20230913	101700	54694365	4175	4160	4175	4160	859
574	20230913	101600	51120910	4160	4160	4160	4160	400
575	20230913	101500	49456910	4160	4160	4160	4160	0
576	20230913	101400	49456910	4160	4160	4160	4160	0
577	20230913	101300	49456910	4160	4160	4160	4160	0
578	20230913	101200	49456910	4160	4160	4160	4160	1
579	20230913	101100	49452750	4150	4150	4150	4150	0
580	20230913	101000	49452750	4150	4150	4150	4150	0
581	20230913	100900	49452750	4150	4150	4150	4150	210
582	20230913	100800	48581250	4150	4150	4150	4150	1
583	20230913	100700	48577100	4150	4150	4150	4150	0
584	20230913	100600	48577100	4150	4150	4150	4150	0
585	20230913	100500	48577100	4150	4150	4150	4150	0
586	20230913	100400	48577100	4150	4150	4150	4150	0
587	20230913	100300	48577100	4150	4145	4150	4145	160
588	20230913	100200	47913850	4150	4150	4150	4150	1517
589	20230913	100100	41618300	4155	4155	4155	4155	460
590	20230913	100000	39707000	4160	4160	4160	4160	0
591	20230913	095900	39707000	4160	4160	4160	4160	1
592	20230913	095800	39702840	4160	4160	4160	4160	0
593	20230913	095700	39702840	4160	4160	4160	4160	0
594	20230913	095600	39702840	4160	4160	4160	4160	1
595	20230913	095500	39698680	4160	4160	4160	4160	0
596	20230913	095400	39698680	4160	4160	4160	4160	25
597	20230913	095300	39594680	4160	4160	4160	4160	0
598	20230913	095200	39594680	4160	4160	4160	4160	0
599	20230913	095100	39594680	4160	4160	4160	4160	90
600	20230913	095000	39220280	4160	4160	4160	4160	5
601	20230913	094900	39199480	4160	4160	4160	4160	7
602	20230913	094800	39170360	4155	4155	4155	4155	500
603	20230913	094700	37092860	4160	4160	4160	4160	0
604	20230913	094600	37092860	4160	4160	4160	4160	0
605	20230913	094500	37092860	4160	4160	4160	4160	0
606	20230913	094400	37092860	4160	4160	4160	4160	514
607	20230913	094300	34954620	4180	4180	4180	4180	0
608	20230913	094200	34954620	4180	4180	4180	4180	0
609	20230913	094100	34954620	4180	4180	4180	4180	32
610	20230913	094000	34820860	4180	4180	4180	4180	0
611	20230913	093900	34820860	4180	4180	4180	4180	0
612	20230913	093800	34820860	4180	4175	4180	4175	1302
613	20230913	093700	29380920	4175	4165	4175	4165	175
614	20230913	093600	28651470	4165	4165	4165	4165	4
615	20230913	093500	28634810	4165	4155	4165	4155	162
616	20230913	093400	27961685	4155	4155	4155	4155	253
617	20230913	093300	26910470	4155	4155	4155	4155	1
618	20230913	093200	26906315	4155	4155	4155	4155	0
619	20230913	093100	26906315	4155	4155	4155	4155	1
620	20230913	093000	26902160	4150	4150	4150	4150	0
621	20230913	092900	26902160	4150	4150	4150	4150	513
622	20230913	092800	24773210	4150	4135	4150	4135	216
623	20230913	092700	23877410	4135	4140	4140	4135	261
624	20230913	092600	22797105	4135	4135	4135	4135	0
625	20230913	092500	22797105	4135	4135	4135	4135	100
626	20230913	092400	22383605	4150	4155	4155	4150	101
627	20230913	092300	21964450	4155	4160	4160	4135	1686
628	20230913	092200	14966640	4165	4180	4180	4165	12
629	20230913	092100	14916645	4190	4190	4190	4190	0
630	20230913	092000	14916645	4190	4190	4190	4190	2
631	20230913	091900	14908265	4165	4165	4165	4165	218
632	20230913	091800	14000295	4165	4165	4165	4165	328
633	20230913	091700	12634175	4165	4165	4165	4165	6
634	20230913	091600	12609185	4160	4160	4160	4160	0
635	20230913	091500	12609185	4160	4165	4165	4160	201
636	20230913	091400	11773020	4165	4165	4165	4160	13
637	20230913	091300	11718880	4165	4165	4165	4165	2
638	20230913	091200	11710550	4160	4165	4165	4160	330
639	20230913	091100	10337695	4160	4175	4175	4160	587
640	20230913	091000	7891810	4180	4190	4190	4180	182
641	20230913	090900	7130665	4190	4180	4190	4180	94
642	20230913	090800	6737280	4180	4180	4180	4180	30
643	20230913	090700	6611880	4185	4185	4185	4185	0
644	20230913	090600	6611880	4185	4185	4185	4185	155
645	20230913	090500	5963205	4180	4180	4180	4180	0
646	20230913	090400	5963205	4180	4185	4185	4180	201
647	20230913	090300	5122525	4185	4185	4185	4185	210
648	20230913	090200	4243675	4155	4165	4165	4155	102
649	20230913	090100	3819405	4165	4170	4170	4165	24
650	20230913	090000	3719385	4170	4180	4180	4170	890