KissMeData/009160/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	184600	125567195	4150	4150	4150	4150	383
3	20230914	184500	125567195	4150	4150	4150	4150	0
4	20230914	184400	125567195	4150	4150	4150	4150	0
5	20230914	184300	125567195	4150	4150	4150	4150	0
6	20230914	184200	125567195	4150	4150	4150	4150	0
7	20230914	184100	125567195	4150	4150	4150	4150	0
8	20230914	184000	125567195	4150	4150	4150	4150	0
9	20230914	183900	125567195	4150	4150	4150	4150	0
10	20230914	183800	125567195	4150	4150	4150	4150	0
11	20230914	183700	125567195	4150	4150	4150	4150	0
12	20230914	183600	125567195	4150	4150	4150	4150	0
13	20230914	183500	125567195	4150	4150	4150	4150	0
14	20230914	183400	125567195	4150	4150	4150	4150	0
15	20230914	183300	125567195	4150	4150	4150	4150	0
16	20230914	183200	125567195	4150	4150	4150	4150	0
17	20230914	183100	125567195	4150	4150	4150	4150	0
18	20230914	183000	125567195	4150	4150	4150	4150	0
19	20230914	182900	125567195	4150	4150	4150	4150	0
20	20230914	182800	125567195	4150	4150	4150	4150	0
21	20230914	182700	125567195	4150	4150	4150	4150	0
22	20230914	182600	125567195	4150	4150	4150	4150	0
23	20230914	182500	125567195	4150	4150	4150	4150	0
24	20230914	182400	125567195	4150	4150	4150	4150	0
25	20230914	182300	125567195	4150	4150	4150	4150	0
26	20230914	182200	125567195	4150	4150	4150	4150	0
27	20230914	182100	125567195	4150	4150	4150	4150	0
28	20230914	182000	125567195	4150	4150	4150	4150	0
29	20230914	181900	125567195	4150	4150	4150	4150	0
30	20230914	181800	125567195	4150	4150	4150	4150	0
31	20230914	181700	125567195	4150	4150	4150	4150	0
32	20230914	181600	125567195	4150	4150	4150	4150	383
33	20230914	181500	125567195	4150	4150	4150	4150	0
34	20230914	181400	125567195	4150	4150	4150	4150	0
35	20230914	181300	125567195	4150	4150	4150	4150	0
36	20230914	181200	125567195	4150	4150	4150	4150	0
37	20230914	181100	125567195	4150	4150	4150	4150	0
38	20230914	181000	125567195	4150	4150	4150	4150	0
39	20230914	180900	125567195	4150	4150	4150	4150	0
40	20230914	180800	125567195	4150	4150	4150	4150	0
41	20230914	180700	125567195	4150	4150	4150	4150	0
42	20230914	180600	125567195	4150	4150	4150	4150	0
43	20230914	180500	125567195	4150	4150	4150	4150	0
44	20230914	180400	125567195	4150	4150	4150	4150	0
45	20230914	180300	125567195	4150	4150	4150	4150	0
46	20230914	180200	125567195	4150	4150	4150	4150	0
47	20230914	180100	125567195	4150	4150	4150	4150	0
48	20230914	180000	125567195	4150	4150	4150	4150	0
49	20230914	175900	125567195	4150	4150	4150	4150	0
50	20230914	175800	125567195	4150	4150	4150	4150	0
51	20230914	175700	125567195	4150	4150	4150	4150	0
52	20230914	175600	125567195	4150	4150	4150	4150	0
53	20230914	175500	125567195	4150	4150	4150	4150	0
54	20230914	175400	125567195	4150	4150	4150	4150	0
55	20230914	175300	125567195	4150	4150	4150	4150	0
56	20230914	175200	125567195	4150	4150	4150	4150	0
57	20230914	175100	125567195	4150	4150	4150	4150	0
58	20230914	175000	125567195	4150	4150	4150	4150	0
59	20230914	174900	125567195	4150	4150	4150	4150	0
60	20230914	174800	125567195	4150	4150	4150	4150	0
61	20230914	174700	125567195	4150	4150	4150	4150	0
62	20230914	174600	125567195	4150	4150	4150	4150	383
63	20230914	174500	125567195	4150	4150	4150	4150	0
64	20230914	174400	125567195	4150	4150	4150	4150	0
65	20230914	174300	125567195	4150	4150	4150	4150	0
66	20230914	174200	125567195	4150	4150	4150	4150	0
67	20230914	174100	125567195	4150	4150	4150	4150	0
68	20230914	174000	125567195	4150	4150	4150	4150	0
69	20230914	173900	125567195	4150	4150	4150	4150	0
70	20230914	173800	125567195	4150	4150	4150	4150	0
71	20230914	173700	125567195	4150	4150	4150	4150	0
72	20230914	173600	125567195	4150	4150	4150	4150	0
73	20230914	173500	125567195	4150	4150	4150	4150	0
74	20230914	173400	125567195	4150	4150	4150	4150	0
75	20230914	173300	125567195	4150	4150	4150	4150	0
76	20230914	173200	125567195	4150	4150	4150	4150	0
77	20230914	173100	125567195	4150	4150	4150	4150	0
78	20230914	173000	125567195	4150	4150	4150	4150	0
79	20230914	172900	125567195	4150	4150	4150	4150	0
80	20230914	172800	125567195	4150	4150	4150	4150	0
81	20230914	172700	125567195	4150	4150	4150	4150	0
82	20230914	172600	125567195	4150	4150	4150	4150	0
83	20230914	172500	125567195	4150	4150	4150	4150	0
84	20230914	172400	125567195	4150	4150	4150	4150	0
85	20230914	172300	125567195	4150	4150	4150	4150	0
86	20230914	172200	125567195	4150	4150	4150	4150	0
87	20230914	172100	125567195	4150	4150	4150	4150	0
88	20230914	172000	125567195	4150	4150	4150	4150	0
89	20230914	171900	125567195	4150	4150	4150	4150	0
90	20230914	171800	125567195	4150	4150	4150	4150	0
91	20230914	171700	125567195	4150	4150	4150	4150	0
92	20230914	171600	125567195	4150	4150	4150	4150	383
93	20230914	171500	125567195	4150	4150	4150	4150	0
94	20230914	171400	125567195	4150	4150	4150	4150	0
95	20230914	171300	125567195	4150	4150	4150	4150	0
96	20230914	171200	125567195	4150	4150	4150	4150	0
97	20230914	171100	125567195	4150	4150	4150	4150	0
98	20230914	171000	125567195	4150	4150	4150	4150	0
99	20230914	170900	125567195	4150	4150	4150	4150	0
100	20230914	170800	125567195	4150	4150	4150	4150	0
101	20230914	170700	125567195	4150	4150	4150	4150	0
102	20230914	170600	125567195	4150	4150	4150	4150	0
103	20230914	170500	125567195	4150	4150	4150	4150	0
104	20230914	170400	125567195	4150	4150	4150	4150	0
105	20230914	170300	125567195	4150	4150	4150	4150	0
106	20230914	170200	125567195	4150	4150	4150	4150	0
107	20230914	170100	125567195	4150	4150	4150	4150	0
108	20230914	170000	125567195	4150	4150	4150	4150	0
109	20230914	165900	125567195	4150	4150	4150	4150	0
110	20230914	165800	125567195	4150	4150	4150	4150	0
111	20230914	165700	125567195	4150	4150	4150	4150	0
112	20230914	165600	125567195	4150	4150	4150	4150	0
113	20230914	165500	125567195	4150	4150	4150	4150	0
114	20230914	165400	125567195	4150	4150	4150	4150	0
115	20230914	165300	125567195	4150	4150	4150	4150	0
116	20230914	165200	125567195	4150	4150	4150	4150	0
117	20230914	165100	125567195	4150	4150	4150	4150	0
118	20230914	165000	125567195	4150	4150	4150	4150	0
119	20230914	164900	125567195	4150	4150	4150	4150	0
120	20230914	164800	125567195	4150	4150	4150	4150	0
121	20230914	164700	125567195	4150	4150	4150	4150	0
122	20230914	164600	125567195	4150	4150	4150	4150	383
123	20230914	164500	125567195	4150	4150	4150	4150	0
124	20230914	164400	125567195	4150	4150	4150	4150	0
125	20230914	164300	125567195	4150	4150	4150	4150	0
126	20230914	164200	125567195	4150	4150	4150	4150	0
127	20230914	164100	125567195	4150	4150	4150	4150	0
128	20230914	164000	125567195	4150	4150	4150	4150	0
129	20230914	163900	125567195	4150	4150	4150	4150	0
130	20230914	163800	125567195	4150	4150	4150	4150	0
131	20230914	163700	125567195	4150	4150	4150	4150	0
132	20230914	163600	125567195	4150	4150	4150	4150	0
133	20230914	163500	125567195	4150	4150	4150	4150	0
134	20230914	163400	125567195	4150	4150	4150	4150	0
135	20230914	163300	125567195	4150	4150	4150	4150	0
136	20230914	163200	125567195	4150	4150	4150	4150	0
137	20230914	163100	125567195	4150	4150	4150	4150	0
138	20230914	163000	125567195	4150	4150	4150	4150	0
139	20230914	162900	125567195	4150	4150	4150	4150	0
140	20230914	162800	125567195	4150	4150	4150	4150	0
141	20230914	162700	125567195	4150	4150	4150	4150	0
142	20230914	162600	125567195	4150	4150	4150	4150	0
143	20230914	162500	125567195	4150	4150	4150	4150	0
144	20230914	162400	125567195	4150	4150	4150	4150	0
145	20230914	162300	125567195	4150	4150	4150	4150	0
146	20230914	162200	125567195	4150	4150	4150	4150	0
147	20230914	162100	125567195	4150	4150	4150	4150	0
148	20230914	162000	125567195	4150	4150	4150	4150	0
149	20230914	161900	125567195	4150	4150	4150	4150	0
150	20230914	161800	125567195	4150	4150	4150	4150	0
151	20230914	161700	125567195	4150	4150	4150	4150	0
152	20230914	161600	125567195	4150	4150	4150	4150	383
153	20230914	161500	125567195	4150	4150	4150	4150	0
154	20230914	161400	125567195	4150	4150	4150	4150	0
155	20230914	161300	125567195	4150	4150	4150	4150	0
156	20230914	161200	125567195	4150	4150	4150	4150	0
157	20230914	161100	125567195	4150	4150	4150	4150	0
158	20230914	161000	125567195	4150	4150	4150	4150	0
159	20230914	160900	125567195	4150	4150	4150	4150	0
160	20230914	160800	125567195	4150	4150	4150	4150	0
161	20230914	160700	125567195	4150	4150	4150	4150	0
162	20230914	160600	125567195	4150	4150	4150	4150	0
163	20230914	160500	125567195	4150	4150	4150	4150	0
164	20230914	160400	125567195	4150	4150	4150	4150	0
165	20230914	160300	125567195	4150	4150	4150	4150	0
166	20230914	160200	125567195	4150	4150	4150	4150	0
167	20230914	160100	125567195	4150	4150	4150	4150	0
168	20230914	160000	125567195	4150	4150	4150	4150	0
169	20230914	155900	125567195	4150	4150	4150	4150	0
170	20230914	155800	125567195	4150	4150	4150	4150	0
171	20230914	155700	125567195	4150	4150	4150	4150	0
172	20230914	155600	125567195	4150	4150	4150	4150	0
173	20230914	155500	125567195	4150	4150	4150	4150	0
174	20230914	155400	125567195	4150	4150	4150	4150	0
175	20230914	155300	125567195	4150	4150	4150	4150	0
176	20230914	155200	125567195	4150	4150	4150	4150	0
177	20230914	155100	125567195	4150	4150	4150	4150	0
178	20230914	155000	125567195	4150	4150	4150	4150	0
179	20230914	154900	125567195	4150	4150	4150	4150	0
180	20230914	154800	125567195	4150	4150	4150	4150	0
181	20230914	154700	125567195	4150	4150	4150	4150	0
182	20230914	154600	125567195	4150	4150	4150	4150	383
183	20230914	154500	125567195	4150	4150	4150	4150	0
184	20230914	154400	125567195	4150	4150	4150	4150	0
185	20230914	154300	125567195	4150	4150	4150	4150	0
186	20230914	154200	125567195	4150	4150	4150	4150	0
187	20230914	154100	125567195	4150	4150	4150	4150	0
188	20230914	154000	125567195	4150	4150	4150	4150	0
189	20230914	153900	125567195	4150	4150	4150	4150	0
190	20230914	153800	125567195	4150	4150	4150	4150	0
191	20230914	153700	125567195	4150	4150	4150	4150	0
192	20230914	153600	125567195	4150	4150	4150	4150	0
193	20230914	153500	125567195	4150	4150	4150	4150	0
194	20230914	153400	125567195	4150	4150	4150	4150	0
195	20230914	153300	125567195	4150	4150	4150	4150	0
196	20230914	153200	125567195	4150	4150	4150	4150	0
197	20230914	153100	125567195	4150	4150	4150	4150	0
198	20230914	153000	125567195	4150	4150	4150	4150	383
199	20230914	152900	123977745	4150	4150	4150	4150	0
200	20230914	152800	123977745	4150	4150	4150	4150	0
201	20230914	152700	123977745	4150	4150	4150	4150	0
202	20230914	152600	123977745	4150	4150	4150	4150	0
203	20230914	152500	123977745	4150	4150	4150	4150	0
204	20230914	152400	123977745	4150	4150	4150	4150	0
205	20230914	152300	123977745	4150	4150	4150	4150	0
206	20230914	152200	123977745	4150	4150	4150	4150	0
207	20230914	152100	123977745	4150	4150	4150	4150	0
208	20230914	152000	123977745	4150	4150	4150	4150	0
209	20230914	151900	123977745	4150	4150	4150	4150	14
210	20230914	151800	123919645	4145	4155	4155	4145	290
211	20230914	151700	122716340	4150	4155	4155	4150	243
212	20230914	151600	121707870	4155	4155	4155	4155	4
213	20230914	151500	121691250	4155	4155	4155	4155	3
214	20230914	151400	121678785	4155	4155	4155	4155	8
215	20230914	151300	121645545	4155	4155	4155	4155	12
216	20230914	151200	121595685	4145	4145	4145	4145	0
217	20230914	151100	121595685	4145	4145	4145	4145	0
218	20230914	151000	121595685	4145	4160	4160	4145	80
219	20230914	150900	121263965	4155	4155	4155	4155	103
220	20230914	150800	120836000	4155	4155	4155	4155	71
221	20230914	150700	120540995	4155	4155	4155	4155	0
222	20230914	150600	120540995	4155	4150	4155	4140	13
223	20230914	150500	120487065	4150	4160	4160	4150	503
224	20230914	150400	118395080	4160	4160	4160	4160	0
225	20230914	150300	118395080	4160	4160	4160	4160	0
226	20230914	150200	118395080	4160	4160	4160	4160	0
227	20230914	150100	118395080	4160	4160	4160	4160	0
228	20230914	150000	118395080	4160	4160	4160	4160	0
229	20230914	145900	118395080	4160	4160	4160	4160	0
230	20230914	145800	118395080	4160	4160	4160	4155	627
231	20230914	145700	115786835	4160	4160	4160	4160	0
232	20230914	145600	115786835	4160	4160	4160	4160	0
233	20230914	145500	115786835	4160	4160	4160	4160	0
234	20230914	145400	115786835	4160	4160	4160	4160	0
235	20230914	145300	115786835	4160	4160	4160	4160	30
236	20230914	145200	115662035	4160	4160	4160	4160	2
237	20230914	145100	115653715	4165	4165	4165	4165	5
238	20230914	145000	115632890	4165	4165	4165	4165	8
239	20230914	144900	115599570	4150	4150	4150	4150	3
240	20230914	144800	115587120	4160	4165	4165	4160	254
241	20230914	144700	114530270	4165	4165	4165	4165	0
242	20230914	144600	114530270	4165	4165	4165	4165	0
243	20230914	144500	114530270	4165	4150	4170	4150	606
244	20230914	144400	112011545	4145	4150	4150	4145	60
245	20230914	144300	111762595	4145	4145	4145	4145	195
246	20230914	144200	110954320	4140	4140	4140	4140	0
247	20230914	144100	110954320	4140	4140	4140	4140	0
248	20230914	144000	110954320	4140	4140	4140	4140	220
249	20230914	143900	110043520	4140	4140	4140	4140	0
250	20230914	143800	110043520	4140	4140	4140	4140	0
251	20230914	143700	110043520	4140	4140	4140	4140	0
252	20230914	143600	110043520	4140	4140	4140	4140	335
253	20230914	143500	108656620	4135	4135	4135	4135	0
254	20230914	143400	108656620	4135	4135	4135	4135	0
255	20230914	143300	108656620	4135	4135	4135	4135	322
256	20230914	143200	107325150	4135	4135	4135	4135	0
257	20230914	143100	107325150	4135	4135	4135	4135	1
258	20230914	143000	107321015	4130	4130	4130	4130	0
259	20230914	142900	107321015	4130	4130	4130	4130	134
260	20230914	142800	106767595	4130	4130	4130	4130	65
261	20230914	142700	106499145	4135	4135	4135	4135	0
262	20230914	142600	106499145	4135	4135	4135	4135	0
263	20230914	142500	106499145	4135	4135	4135	4135	49
264	20230914	142400	106296530	4135	4135	4135	4135	0
265	20230914	142300	106296530	4135	4135	4135	4135	21
266	20230914	142200	106209695	4135	4135	4135	4135	196
267	20230914	142100	105399235	4135	4135	4135	4135	0
268	20230914	142000	105399235	4135	4135	4135	4135	0
269	20230914	141900	105399235	4135	4135	4135	4135	0
270	20230914	141800	105399235	4135	4135	4135	4135	0
271	20230914	141700	105399235	4135	4135	4135	4135	0
272	20230914	141600	105399235	4135	4135	4135	4135	2
273	20230914	141500	105390965	4130	4130	4130	4130	0
274	20230914	141400	105390965	4130	4130	4130	4130	0
275	20230914	141300	105390965	4130	4130	4130	4130	0
276	20230914	141200	105390965	4130	4130	4130	4130	0
277	20230914	141100	105390965	4130	4130	4130	4130	0
278	20230914	141000	105390965	4130	4130	4130	4130	0
279	20230914	140900	105390965	4130	4130	4130	4130	0
280	20230914	140800	105390965	4130	4130	4130	4130	0
281	20230914	140700	105390965	4130	4130	4130	4130	29
282	20230914	140600	105271195	4130	4130	4130	4130	0
283	20230914	140500	105271195	4130	4130	4130	4130	0
284	20230914	140400	105271195	4130	4130	4130	4130	0
285	20230914	140300	105271195	4130	4130	4130	4130	0
286	20230914	140200	105271195	4130	4130	4130	4130	0
287	20230914	140100	105271195	4130	4130	4130	4130	0
288	20230914	140000	105271195	4130	4130	4130	4130	22
289	20230914	135900	105180335	4130	4130	4130	4130	0
290	20230914	135800	105180335	4130	4130	4130	4130	0
291	20230914	135700	105180335	4130	4130	4130	4130	0
292	20230914	135600	105180335	4130	4130	4130	4130	0
293	20230914	135500	105180335	4130	4130	4130	4130	0
294	20230914	135400	105180335	4130	4130	4130	4130	0
295	20230914	135300	105180335	4130	4130	4130	4130	1
296	20230914	135200	105176205	4130	4130	4130	4130	0
297	20230914	135100	105176205	4130	4130	4130	4130	14
298	20230914	135000	105118385	4135	4135	4135	4135	0
299	20230914	134900	105118385	4135	4135	4135	4135	0
300	20230914	134800	105118385	4135	4135	4135	4135	0
301	20230914	134700	105118385	4135	4135	4135	4135	0
302	20230914	134600	105118385	4135	4135	4135	4135	0
303	20230914	134500	105118385	4135	4135	4135	4135	0
304	20230914	134400	105118385	4135	4135	4135	4135	0
305	20230914	134300	105118385	4135	4135	4135	4135	0
306	20230914	134200	105118385	4135	4135	4135	4135	0
307	20230914	134100	105118385	4135	4135	4135	4135	0
308	20230914	134000	105118385	4135	4135	4135	4135	0
309	20230914	133900	105118385	4135	4135	4135	4135	30
310	20230914	133800	104994335	4135	4135	4135	4135	0
311	20230914	133700	104994335	4135	4135	4135	4135	0
312	20230914	133600	104994335	4135	4135	4135	4135	0
313	20230914	133500	104994335	4135	4135	4135	4135	0
314	20230914	133400	104994335	4135	4135	4135	4135	2
315	20230914	133300	104986065	4125	4125	4125	4125	0
316	20230914	133200	104986065	4125	4125	4125	4125	0
317	20230914	133100	104986065	4125	4125	4125	4125	0
318	20230914	133000	104986065	4125	4125	4125	4125	0
319	20230914	132900	104986065	4125	4130	4130	4125	632
320	20230914	132800	102377330	4135	4135	4135	4135	0
321	20230914	132700	102377330	4135	4135	4135	4135	0
322	20230914	132600	102377330	4135	4135	4135	4135	129
323	20230914	132500	101843915	4135	4135	4135	4135	0
324	20230914	132400	101843915	4135	4135	4135	4135	0
325	20230914	132300	101843915	4135	4135	4135	4135	50
326	20230914	132200	101637165	4135	4135	4135	4135	0
327	20230914	132100	101637165	4135	4135	4135	4135	1
328	20230914	132000	101633030	4130	4130	4130	4130	0
329	20230914	131900	101633030	4130	4130	4130	4130	0
330	20230914	131800	101633030	4130	4130	4130	4130	0
331	20230914	131700	101633030	4130	4130	4130	4130	55
332	20230914	131600	101405880	4135	4135	4135	4135	0
333	20230914	131500	101405880	4135	4135	4135	4135	400
334	20230914	131400	99751880	4130	4130	4130	4130	0
335	20230914	131300	99751880	4130	4130	4130	4130	50
336	20230914	131200	99545380	4130	4130	4130	4130	0
337	20230914	131100	99545380	4130	4130	4130	4130	0
338	20230914	131000	99545380	4130	4130	4130	4130	1
339	20230914	130900	99541250	4130	4130	4130	4130	0
340	20230914	130800	99541250	4130	4130	4130	4130	0
341	20230914	130700	99541250	4130	4130	4130	4130	170
342	20230914	130600	98839150	4130	4130	4130	4130	0
343	20230914	130500	98839150	4130	4130	4130	4130	0
344	20230914	130400	98839150	4130	4130	4130	4130	0
345	20230914	130300	98839150	4130	4130	4130	4130	0
346	20230914	130200	98839150	4130	4130	4130	4130	0
347	20230914	130100	98839150	4130	4130	4130	4130	0
348	20230914	130000	98839150	4130	4130	4130	4130	0
349	20230914	125900	98839150	4130	4130	4130	4130	0
350	20230914	125800	98839150	4130	4130	4130	4130	50
351	20230914	125700	98632650	4130	4130	4130	4130	0
352	20230914	125600	98632650	4130	4130	4130	4130	0
353	20230914	125500	98632650	4130	4130	4130	4130	0
354	20230914	125400	98632650	4130	4130	4130	4130	0
355	20230914	125300	98632650	4130	4130	4130	4130	0
356	20230914	125200	98632650	4130	4130	4130	4130	90
357	20230914	125100	98260950	4130	4115	4130	4115	168
358	20230914	125000	97568855	4115	4115	4115	4115	0
359	20230914	124900	97568855	4115	4115	4115	4115	0
360	20230914	124800	97568855	4115	4115	4115	4115	0
361	20230914	124700	97568855	4115	4115	4115	4115	125
362	20230914	124600	97054480	4115	4115	4115	4115	161
363	20230914	124500	96391965	4105	4105	4105	4105	0
364	20230914	124400	96391965	4105	4105	4105	4105	0
365	20230914	124300	96391965	4105	4105	4105	4105	0
366	20230914	124200	96391965	4105	4105	4105	4105	0
367	20230914	124100	96391965	4105	4105	4105	4105	0
368	20230914	124000	96391965	4105	4105	4105	4105	0
369	20230914	123900	96391965	4105	4105	4105	4105	0
370	20230914	123800	96391965	4105	4105	4105	4105	0
371	20230914	123700	96391965	4105	4105	4105	4105	4
372	20230914	123600	96375545	4105	4105	4105	4105	0
373	20230914	123500	96375545	4105	4105	4105	4105	94
374	20230914	123400	95989675	4105	4105	4105	4105	100
375	20230914	123300	95579175	4110	4110	4110	4110	106
376	20230914	123200	95143515	4115	4115	4115	4115	748
377	20230914	123100	92065495	4115	4115	4115	4115	0
378	20230914	123000	92065495	4115	4115	4115	4115	0
379	20230914	122900	92065495	4115	4115	4115	4115	0
380	20230914	122800	92065495	4115	4115	4115	4115	0
381	20230914	122700	92065495	4115	4115	4115	4115	0
382	20230914	122600	92065495	4115	4115	4115	4115	1
383	20230914	122500	92061380	4120	4120	4120	4120	1
384	20230914	122400	92057260	4120	4120	4120	4120	0
385	20230914	122300	92057260	4120	4120	4120	4120	0
386	20230914	122200	92057260	4120	4120	4120	4120	0
387	20230914	122100	92057260	4120	4120	4120	4120	72
388	20230914	122000	91760620	4120	4120	4120	4120	1
389	20230914	121900	91756500	4120	4120	4120	4120	1180
390	20230914	121800	86894900	4115	4115	4115	4115	500
391	20230914	121700	84837400	4115	4115	4115	4115	1
392	20230914	121600	84833285	4120	4120	4120	4120	0
393	20230914	121500	84833285	4120	4120	4120	4120	160
394	20230914	121400	84174085	4115	4115	4115	4115	264
395	20230914	121300	83087725	4110	4110	4110	4110	423
396	20230914	121200	81349195	4110	4110	4110	4110	10
397	20230914	121100	81308095	4105	4105	4105	4105	0
398	20230914	121000	81308095	4105	4105	4105	4105	0
399	20230914	120900	81308095	4105	4105	4105	4105	259
400	20230914	120800	80244900	4100	4100	4100	4100	0
401	20230914	120700	80244900	4100	4100	4100	4100	189
402	20230914	120600	79470000	4095	4095	4095	4095	0
403	20230914	120500	79470000	4095	4095	4095	4095	0
404	20230914	120400	79470000	4095	4095	4095	4095	0
405	20230914	120300	79470000	4095	4095	4095	4095	0
406	20230914	120200	79470000	4095	4095	4095	4095	0
407	20230914	120100	79470000	4095	4095	4095	4095	1
408	20230914	120000	79465905	4100	4100	4100	4100	0
409	20230914	115900	79465905	4100	4100	4100	4100	0
410	20230914	115800	79465905	4100	4100	4100	4100	0
411	20230914	115700	79465905	4100	4100	4100	4100	100
412	20230914	115600	79055905	4100	4100	4100	4100	0
413	20230914	115500	79055905	4100	4100	4100	4100	0
414	20230914	115400	79055905	4100	4100	4100	4100	0
415	20230914	115300	79055905	4100	4100	4100	4100	0
416	20230914	115200	79055905	4100	4100	4100	4100	1
417	20230914	115100	79051805	4100	4100	4100	4100	18
418	20230914	115000	78978005	4095	4095	4095	4095	0
419	20230914	114900	78978005	4095	4095	4095	4095	0
420	20230914	114800	78978005	4095	4095	4095	4095	0
421	20230914	114700	78978005	4095	4095	4095	4095	0
422	20230914	114600	78978005	4095	4095	4095	4095	0
423	20230914	114500	78978005	4095	4095	4095	4095	0
424	20230914	114400	78978005	4095	4095	4095	4095	558
425	20230914	114300	76692995	4100	4100	4100	4100	0
426	20230914	114200	76692995	4100	4100	4100	4100	0
427	20230914	114100	76692995	4100	4100	4100	4100	0
428	20230914	114000	76692995	4100	4100	4100	4100	0
429	20230914	113900	76692995	4100	4100	4100	4100	0
430	20230914	113800	76692995	4100	4100	4100	4100	0
431	20230914	113700	76692995	4100	4100	4100	4100	0
432	20230914	113600	76692995	4100	4100	4100	4100	0
433	20230914	113500	76692995	4100	4100	4100	4100	0
434	20230914	113400	76692995	4100	4100	4100	4100	0
435	20230914	113300	76692995	4100	4105	4105	4100	499
436	20230914	113200	74647080	4105	4105	4105	4105	0
437	20230914	113100	74647080	4105	4110	4110	4105	151
438	20230914	113000	74027220	4105	4105	4105	4105	0
439	20230914	112900	74027220	4105	4105	4105	4105	90
440	20230914	112800	73657770	4105	4105	4105	4105	0
441	20230914	112700	73657770	4105	4105	4105	4105	0
442	20230914	112600	73657770	4105	4105	4105	4105	110
443	20230914	112500	73206220	4105	4105	4105	4105	0
444	20230914	112400	73206220	4105	4105	4105	4105	0
445	20230914	112300	73206220	4105	4105	4105	4105	0
446	20230914	112200	73206220	4105	4105	4105	4105	90
447	20230914	112100	72836770	4100	4100	4100	4100	0
448	20230914	112000	72836770	4100	4100	4100	4100	0
449	20230914	111900	72836770	4100	4100	4100	4100	1
450	20230914	111800	72832670	4100	4100	4100	4100	0
451	20230914	111700	72832670	4100	4100	4100	4100	0
452	20230914	111600	72832670	4100	4100	4100	4100	0
453	20230914	111500	72832670	4100	4100	4100	4100	0
454	20230914	111400	72832670	4100	4100	4100	4100	0
455	20230914	111300	72832670	4100	4100	4100	4100	0
456	20230914	111200	72832670	4100	4100	4100	4100	50
457	20230914	111100	72627670	4105	4105	4105	4105	0
458	20230914	111000	72627670	4105	4105	4105	4105	0
459	20230914	110900	72627670	4105	4105	4105	4105	0
460	20230914	110800	72627670	4105	4105	4105	4105	0
461	20230914	110700	72627670	4105	4105	4105	4105	0
462	20230914	110600	72627670	4105	4105	4105	4105	1
463	20230914	110500	72623565	4105	4105	4105	4105	0
464	20230914	110400	72623565	4105	4105	4105	4105	172
465	20230914	110300	71917505	4105	4105	4105	4105	0
466	20230914	110200	71917505	4105	4105	4105	4105	0
467	20230914	110100	71917505	4105	4105	4105	4105	0
468	20230914	110000	71917505	4105	4105	4105	4105	150
469	20230914	105900	71301755	4105	4105	4105	4105	0
470	20230914	105800	71301755	4105	4105	4105	4105	0
471	20230914	105700	71301755	4105	4105	4105	4105	0
472	20230914	105600	71301755	4105	4105	4105	4105	0
473	20230914	105500	71301755	4105	4105	4105	4105	0
474	20230914	105400	71301755	4105	4105	4105	4105	0
475	20230914	105300	71301755	4105	4105	4105	4105	0
476	20230914	105200	71301755	4105	4105	4105	4105	0
477	20230914	105100	71301755	4105	4105	4110	4105	96
478	20230914	105000	70907660	4105	4105	4105	4105	0
479	20230914	104900	70907660	4105	4105	4105	4105	0
480	20230914	104800	70907660	4105	4105	4105	4105	0
481	20230914	104700	70907660	4105	4105	4105	4105	160
482	20230914	104600	70250860	4110	4110	4110	4110	45
483	20230914	104500	70065910	4110	4110	4110	4110	0
484	20230914	104400	70065910	4110	4110	4110	4110	0
485	20230914	104300	70065910	4110	4105	4110	4105	6
486	20230914	104200	70041275	4110	4110	4110	4110	100
487	20230914	104100	69630275	4110	4110	4110	4110	5
488	20230914	104000	69609725	4110	4110	4110	4110	5
489	20230914	103900	69589175	4110	4100	4110	4100	4
490	20230914	103800	69572745	4100	4100	4100	4100	0
491	20230914	103700	69572745	4100	4100	4100	4100	0
492	20230914	103600	69572745	4100	4100	4100	4100	0
493	20230914	103500	69572745	4100	4100	4100	4100	0
494	20230914	103400	69572745	4100	4100	4100	4100	0
495	20230914	103300	69572745	4100	4100	4100	4100	0
496	20230914	103200	69572745	4100	4100	4100	4100	0
497	20230914	103100	69572745	4100	4100	4100	4100	0
498	20230914	103000	69572745	4100	4100	4100	4100	0
499	20230914	102900	69572745	4100	4100	4100	4100	3
500	20230914	102800	69560445	4100	4100	4100	4100	0
501	20230914	102700	69560445	4100	4100	4100	4100	1403
502	20230914	102600	63808145	4100	4100	4100	4100	1
503	20230914	102500	63804045	4090	4090	4090	4090	0
504	20230914	102400	63804045	4090	4090	4090	4090	0
505	20230914	102300	63804045	4090	4090	4090	4090	142
506	20230914	102200	63223265	4090	4090	4090	4090	0
507	20230914	102100	63223265	4090	4090	4090	4090	0
508	20230914	102000	63223265	4090	4090	4090	4090	0
509	20230914	101900	63223265	4090	4095	4095	4090	1918
510	20230914	101800	55369075	4095	4095	4095	4095	1000
511	20230914	101700	51274075	4095	4095	4095	4095	3
512	20230914	101600	51261790	4100	4100	4100	4100	0
513	20230914	101500	51261790	4100	4100	4100	4100	0
514	20230914	101400	51261790	4100	4100	4100	4100	0
515	20230914	101300	51261790	4100	4100	4100	4100	10
516	20230914	101200	51220790	4100	4100	4100	4100	2
517	20230914	101100	51212590	4100	4095	4100	4095	212
518	20230914	101000	50344440	4100	4100	4100	4100	1659
519	20230914	100900	43542540	4100	4100	4100	4100	2
520	20230914	100800	43534340	4100	4100	4100	4100	17
521	20230914	100700	43464640	4105	4105	4105	4105	20
522	20230914	100600	43382540	4105	4105	4105	4105	466
523	20230914	100500	41469610	4105	4105	4105	4105	35
524	20230914	100400	41325935	4110	4110	4110	4110	0
525	20230914	100300	41325935	4110	4110	4110	4110	0
526	20230914	100200	41325935	4110	4110	4110	4110	0
527	20230914	100100	41325935	4110	4110	4110	4110	1
528	20230914	100000	41321825	4110	4110	4110	4110	5
529	20230914	095900	41301275	4105	4105	4105	4105	0
530	20230914	095800	41301275	4105	4105	4105	4105	0
531	20230914	095700	41301275	4105	4105	4105	4105	0
532	20230914	095600	41301275	4105	4105	4105	4105	0
533	20230914	095500	41301275	4105	4105	4105	4105	171
534	20230914	095400	40599320	4105	4105	4105	4105	0
535	20230914	095300	40599320	4105	4105	4105	4105	0
536	20230914	095200	40599320	4105	4105	4105	4105	0
537	20230914	095100	40599320	4105	4105	4105	4105	0
538	20230914	095000	40599320	4105	4100	4105	4100	4
539	20230914	094900	40582910	4100	4100	4100	4100	2
540	20230914	094800	40574710	4100	4100	4100	4100	73
541	20230914	094700	40275410	4095	4095	4095	4095	0
542	20230914	094600	40275410	4095	4095	4095	4095	0
543	20230914	094500	40275410	4095	4095	4095	4095	0
544	20230914	094400	40275410	4095	4095	4095	4095	0
545	20230914	094300	40275410	4095	4110	4110	4095	102
546	20230914	094200	39857500	4100	4100	4100	4100	14
547	20230914	094100	39800100	4095	4095	4095	4095	0
548	20230914	094000	39800100	4095	4105	4105	4095	400
549	20230914	093900	38160225	4110	4110	4110	4110	0
550	20230914	093800	38160225	4110	4110	4110	4110	16
551	20230914	093700	38094465	4110	4110	4110	4110	0
552	20230914	093600	38094465	4110	4110	4110	4110	2
553	20230914	093500	38086245	4100	4105	4110	4100	314
554	20230914	093400	36798585	4110	4110	4110	4110	1
555	20230914	093300	36794475	4110	4110	4110	4110	0
556	20230914	093200	36794475	4110	4110	4110	4110	0
557	20230914	093100	36794475	4110	4110	4110	4110	2
558	20230914	093000	36786255	4095	4095	4095	4095	0
559	20230914	092900	36786255	4095	4095	4095	4095	0
560	20230914	092800	36786255	4095	4095	4095	4095	0
561	20230914	092700	36786255	4095	4100	4100	4095	138
562	20230914	092600	36220890	4095	4095	4095	4095	0
563	20230914	092500	36220890	4095	4095	4095	4095	0
564	20230914	092400	36220890	4095	4095	4095	4095	0
565	20230914	092300	36220890	4095	4095	4095	4095	342
566	20230914	092200	34820400	4095	4095	4095	4095	0
567	20230914	092100	34820400	4095	4100	4100	4095	292
568	20230914	092000	33623870	4105	4105	4105	4105	0
569	20230914	091900	33623870	4105	4105	4105	4105	9
570	20230914	091800	33586925	4110	4110	4110	4110	1695
571	20230914	091700	26620475	4110	4110	4110	4110	57
572	20230914	091600	26386205	4110	4110	4110	4110	0
573	20230914	091500	26386205	4110	4110	4110	4110	500
574	20230914	091400	24331205	4110	4110	4110	4110	502
575	20230914	091300	22267985	4110	4110	4110	4110	0
576	20230914	091200	22267985	4110	4110	4110	4110	0
577	20230914	091100	22267985	4110	4110	4110	4110	0
578	20230914	091000	22267985	4110	4110	4110	4110	0
579	20230914	090900	22267985	4110	4110	4110	4110	169
580	20230914	090800	21573395	4110	4100	4110	4100	103
581	20230914	090700	21150095	4100	4105	4105	4100	50
582	20230914	090600	20944980	4115	4115	4115	4115	10
583	20230914	090500	20903830	4105	4100	4105	4100	364
584	20230914	090400	19411130	4100	4085	4105	4085	1686
585	20230914	090300	12497175	4085	4120	4120	4085	199
586	20230914	090200	11683190	4130	4130	4130	4130	0
587	20230914	090100	11683190	4130	4130	4130	4130	0
588	20230914	090000	11683190	4130	4075	4130	4075	2867