KissMeData/009180/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	184900	145947270	2430	2430	2430	2430	1458
3	20230907	184800	145947270	2430	2430	2430	2430	0
4	20230907	184700	145947270	2430	2430	2430	2430	0
5	20230907	184600	145947270	2430	2430	2430	2430	0
6	20230907	184500	145947270	2430	2430	2430	2430	0
7	20230907	184400	145947270	2430	2430	2430	2430	0
8	20230907	184300	145947270	2430	2430	2430	2430	0
9	20230907	184200	145947270	2430	2430	2430	2430	0
10	20230907	184100	145947270	2430	2430	2430	2430	0
11	20230907	184000	145947270	2430	2430	2430	2430	0
12	20230907	183900	145947270	2430	2430	2430	2430	0
13	20230907	183800	145947270	2430	2430	2430	2430	0
14	20230907	183700	145947270	2430	2430	2430	2430	0
15	20230907	183600	145947270	2430	2430	2430	2430	0
16	20230907	183500	145947270	2430	2430	2430	2430	0
17	20230907	183400	145947270	2430	2430	2430	2430	0
18	20230907	183300	145947270	2430	2430	2430	2430	0
19	20230907	183200	145947270	2430	2430	2430	2430	0
20	20230907	183100	145947270	2430	2430	2430	2430	0
21	20230907	183000	145947270	2430	2430	2430	2430	0
22	20230907	182900	145947270	2430	2430	2430	2430	0
23	20230907	182800	145947270	2430	2430	2430	2430	0
24	20230907	182700	145947270	2430	2430	2430	2430	0
25	20230907	182600	145947270	2430	2430	2430	2430	0
26	20230907	182500	145947270	2430	2430	2430	2430	0
27	20230907	182400	145947270	2430	2430	2430	2430	0
28	20230907	182300	145947270	2430	2430	2430	2430	0
29	20230907	182200	145947270	2430	2430	2430	2430	0
30	20230907	182100	145947270	2430	2430	2430	2430	0
31	20230907	182000	145947270	2430	2430	2430	2430	0
32	20230907	181900	145947270	2430	2430	2430	2430	1458
33	20230907	181800	145947270	2430	2430	2430	2430	0
34	20230907	181700	145947270	2430	2430	2430	2430	0
35	20230907	181600	145947270	2430	2430	2430	2430	0
36	20230907	181500	145947270	2430	2430	2430	2430	0
37	20230907	181400	145947270	2430	2430	2430	2430	0
38	20230907	181300	145947270	2430	2430	2430	2430	0
39	20230907	181200	145947270	2430	2430	2430	2430	0
40	20230907	181100	145947270	2430	2430	2430	2430	0
41	20230907	181000	145947270	2430	2430	2430	2430	0
42	20230907	180900	145947270	2430	2430	2430	2430	0
43	20230907	180800	145947270	2430	2430	2430	2430	0
44	20230907	180700	145947270	2430	2430	2430	2430	0
45	20230907	180600	145947270	2430	2430	2430	2430	0
46	20230907	180500	145947270	2430	2430	2430	2430	0
47	20230907	180400	145947270	2430	2430	2430	2430	0
48	20230907	180300	145947270	2430	2430	2430	2430	0
49	20230907	180200	145947270	2430	2430	2430	2430	0
50	20230907	180100	145947270	2430	2430	2430	2430	0
51	20230907	180000	145947270	2430	2430	2430	2430	0
52	20230907	175900	145947270	2430	2430	2430	2430	0
53	20230907	175800	145947270	2430	2430	2430	2430	0
54	20230907	175700	145947270	2430	2430	2430	2430	0
55	20230907	175600	145947270	2430	2430	2430	2430	0
56	20230907	175500	145947270	2430	2430	2430	2430	0
57	20230907	175400	145947270	2430	2430	2430	2430	0
58	20230907	175300	145947270	2430	2430	2430	2430	0
59	20230907	175200	145947270	2430	2430	2430	2430	0
60	20230907	175100	145947270	2430	2430	2430	2430	0
61	20230907	175000	145947270	2430	2430	2430	2430	0
62	20230907	174900	145947270	2430	2430	2430	2430	1458
63	20230907	174800	145947270	2430	2430	2430	2430	0
64	20230907	174700	145947270	2430	2430	2430	2430	0
65	20230907	174600	145947270	2430	2430	2430	2430	0
66	20230907	174500	145947270	2430	2430	2430	2430	0
67	20230907	174400	145947270	2430	2430	2430	2430	0
68	20230907	174300	145947270	2430	2430	2430	2430	0
69	20230907	174200	145947270	2430	2430	2430	2430	0
70	20230907	174100	145947270	2430	2430	2430	2430	0
71	20230907	174000	145947270	2430	2430	2430	2430	0
72	20230907	173900	145947270	2430	2430	2430	2430	0
73	20230907	173800	145947270	2430	2430	2430	2430	0
74	20230907	173700	145947270	2430	2430	2430	2430	0
75	20230907	173600	145947270	2430	2430	2430	2430	0
76	20230907	173500	145947270	2430	2430	2430	2430	0
77	20230907	173400	145947270	2430	2430	2430	2430	0
78	20230907	173300	145947270	2430	2430	2430	2430	0
79	20230907	173200	145947270	2430	2430	2430	2430	0
80	20230907	173100	145947270	2430	2430	2430	2430	0
81	20230907	173000	145947270	2430	2430	2430	2430	0
82	20230907	172900	145947270	2430	2430	2430	2430	0
83	20230907	172800	145947270	2430	2430	2430	2430	0
84	20230907	172700	145947270	2430	2430	2430	2430	0
85	20230907	172600	145947270	2430	2430	2430	2430	0
86	20230907	172500	145947270	2430	2430	2430	2430	0
87	20230907	172400	145947270	2430	2430	2430	2430	0
88	20230907	172300	145947270	2430	2430	2430	2430	0
89	20230907	172200	145947270	2430	2430	2430	2430	0
90	20230907	172100	145947270	2430	2430	2430	2430	0
91	20230907	172000	145947270	2430	2430	2430	2430	0
92	20230907	171900	145947270	2430	2430	2430	2430	1458
93	20230907	171800	145947270	2430	2430	2430	2430	0
94	20230907	171700	145947270	2430	2430	2430	2430	0
95	20230907	171600	145947270	2430	2430	2430	2430	0
96	20230907	171500	145947270	2430	2430	2430	2430	0
97	20230907	171400	145947270	2430	2430	2430	2430	0
98	20230907	171300	145947270	2430	2430	2430	2430	0
99	20230907	171200	145947270	2430	2430	2430	2430	0
100	20230907	171100	145947270	2430	2430	2430	2430	0
101	20230907	171000	145947270	2430	2430	2430	2430	0
102	20230907	170900	145947270	2430	2430	2430	2430	0
103	20230907	170800	145947270	2430	2430	2430	2430	0
104	20230907	170700	145947270	2430	2430	2430	2430	0
105	20230907	170600	145947270	2430	2430	2430	2430	0
106	20230907	170500	145947270	2430	2430	2430	2430	0
107	20230907	170400	145947270	2430	2430	2430	2430	0
108	20230907	170300	145947270	2430	2430	2430	2430	0
109	20230907	170200	145947270	2430	2430	2430	2430	0
110	20230907	170100	145947270	2430	2430	2430	2430	0
111	20230907	170000	145947270	2430	2430	2430	2430	0
112	20230907	165900	145947270	2430	2430	2430	2430	0
113	20230907	165800	145947270	2430	2430	2430	2430	0
114	20230907	165700	145947270	2430	2430	2430	2430	0
115	20230907	165600	145947270	2430	2430	2430	2430	0
116	20230907	165500	145947270	2430	2430	2430	2430	0
117	20230907	165400	145947270	2430	2430	2430	2430	0
118	20230907	165300	145947270	2430	2430	2430	2430	0
119	20230907	165200	145947270	2430	2430	2430	2430	0
120	20230907	165100	145947270	2430	2430	2430	2430	0
121	20230907	165000	145947270	2430	2430	2430	2430	0
122	20230907	164900	145947270	2430	2430	2430	2430	1458
123	20230907	164800	145947270	2430	2430	2430	2430	0
124	20230907	164700	145947270	2430	2430	2430	2430	0
125	20230907	164600	145947270	2430	2430	2430	2430	0
126	20230907	164500	145947270	2430	2430	2430	2430	0
127	20230907	164400	145947270	2430	2430	2430	2430	0
128	20230907	164300	145947270	2430	2430	2430	2430	0
129	20230907	164200	145947270	2430	2430	2430	2430	0
130	20230907	164100	145947270	2430	2430	2430	2430	0
131	20230907	164000	145947270	2430	2430	2430	2430	0
132	20230907	163900	145947270	2430	2430	2430	2430	0
133	20230907	163800	145947270	2430	2430	2430	2430	0
134	20230907	163700	145947270	2430	2430	2430	2430	0
135	20230907	163600	145947270	2430	2430	2430	2430	0
136	20230907	163500	145947270	2430	2430	2430	2430	0
137	20230907	163400	145947270	2430	2430	2430	2430	0
138	20230907	163300	145947270	2430	2430	2430	2430	0
139	20230907	163200	145947270	2430	2430	2430	2430	0
140	20230907	163100	145947270	2430	2430	2430	2430	0
141	20230907	163000	145947270	2430	2430	2430	2430	0
142	20230907	162900	145947270	2430	2430	2430	2430	0
143	20230907	162800	145947270	2430	2430	2430	2430	0
144	20230907	162700	145947270	2430	2430	2430	2430	0
145	20230907	162600	145947270	2430	2430	2430	2430	0
146	20230907	162500	145947270	2430	2430	2430	2430	0
147	20230907	162400	145947270	2430	2430	2430	2430	0
148	20230907	162300	145947270	2430	2430	2430	2430	0
149	20230907	162200	145947270	2430	2430	2430	2430	0
150	20230907	162100	145947270	2430	2430	2430	2430	0
151	20230907	162000	145947270	2430	2430	2430	2430	0
152	20230907	161900	145947270	2430	2430	2430	2430	1458
153	20230907	161800	145947270	2430	2430	2430	2430	0
154	20230907	161700	145947270	2430	2430	2430	2430	0
155	20230907	161600	145947270	2430	2430	2430	2430	0
156	20230907	161500	145947270	2430	2430	2430	2430	0
157	20230907	161400	145947270	2430	2430	2430	2430	0
158	20230907	161300	145947270	2430	2430	2430	2430	0
159	20230907	161200	145947270	2430	2430	2430	2430	0
160	20230907	161100	145947270	2430	2430	2430	2430	0
161	20230907	161000	145947270	2430	2430	2430	2430	0
162	20230907	160900	145947270	2430	2430	2430	2430	0
163	20230907	160800	145947270	2430	2430	2430	2430	0
164	20230907	160700	145947270	2430	2430	2430	2430	0
165	20230907	160600	145947270	2430	2430	2430	2430	0
166	20230907	160500	145947270	2430	2430	2430	2430	0
167	20230907	160400	145947270	2430	2430	2430	2430	0
168	20230907	160300	145947270	2430	2430	2430	2430	0
169	20230907	160200	145947270	2430	2430	2430	2430	0
170	20230907	160100	145947270	2430	2430	2430	2430	0
171	20230907	160000	145947270	2430	2430	2430	2430	0
172	20230907	155900	145947270	2430	2430	2430	2430	0
173	20230907	155800	145947270	2430	2430	2430	2430	0
174	20230907	155700	145947270	2430	2430	2430	2430	0
175	20230907	155600	145947270	2430	2430	2430	2430	0
176	20230907	155500	145947270	2430	2430	2430	2430	0
177	20230907	155400	145947270	2430	2430	2430	2430	0
178	20230907	155300	145947270	2430	2430	2430	2430	0
179	20230907	155200	145947270	2430	2430	2430	2430	0
180	20230907	155100	145947270	2430	2430	2430	2430	0
181	20230907	155000	145947270	2430	2430	2430	2430	0
182	20230907	154900	145947270	2430	2430	2430	2430	1458
183	20230907	154800	145947270	2430	2430	2430	2430	0
184	20230907	154700	145947270	2430	2430	2430	2430	0
185	20230907	154600	145947270	2430	2430	2430	2430	0
186	20230907	154500	145947270	2430	2430	2430	2430	0
187	20230907	154400	145947270	2430	2430	2430	2430	0
188	20230907	154300	145947270	2430	2430	2430	2430	0
189	20230907	154200	145947270	2430	2430	2430	2430	0
190	20230907	154100	145947270	2430	2430	2430	2430	0
191	20230907	154000	145947270	2430	2430	2430	2430	0
192	20230907	153900	145947270	2430	2430	2430	2430	0
193	20230907	153800	145947270	2430	2430	2430	2430	0
194	20230907	153700	145947270	2430	2430	2430	2430	0
195	20230907	153600	145947270	2430	2430	2430	2430	0
196	20230907	153500	145947270	2430	2430	2430	2430	0
197	20230907	153400	145947270	2430	2430	2430	2430	0
198	20230907	153300	145947270	2430	2430	2430	2430	0
199	20230907	153200	145947270	2430	2430	2430	2430	0
200	20230907	153100	145947270	2430	2430	2430	2430	0
201	20230907	153000	145947270	2430	2430	2430	2430	1458
202	20230907	152900	142404330	2435	2435	2435	2435	0
203	20230907	152800	142404330	2435	2435	2435	2435	0
204	20230907	152700	142404330	2435	2435	2435	2435	0
205	20230907	152600	142404330	2435	2435	2435	2435	0
206	20230907	152500	142404330	2435	2435	2435	2435	0
207	20230907	152400	142404330	2435	2435	2435	2435	0
208	20230907	152300	142404330	2435	2435	2435	2435	0
209	20230907	152200	142404330	2435	2435	2435	2435	0
210	20230907	152100	142404330	2435	2435	2435	2435	0
211	20230907	152000	142404330	2435	2435	2435	2435	0
212	20230907	151900	142404330	2435	2435	2435	2435	6
213	20230907	151800	142389720	2435	2430	2435	2430	2511
214	20230907	151700	136287980	2430	2430	2430	2430	0
215	20230907	151600	136287980	2430	2430	2430	2430	106
216	20230907	151500	136030400	2430	2430	2430	2430	0
217	20230907	151400	136030400	2430	2430	2430	2430	0
218	20230907	151300	136030400	2430	2430	2430	2430	5
219	20230907	151200	136018250	2430	2430	2430	2430	1
220	20230907	151100	136015820	2430	2430	2430	2430	0
221	20230907	151000	136015820	2430	2430	2430	2430	1
222	20230907	150900	136013390	2425	2430	2430	2425	49
223	20230907	150800	135894405	2430	2430	2430	2430	0
224	20230907	150700	135894405	2430	2430	2430	2430	2
225	20230907	150600	135889545	2425	2430	2430	2425	11
226	20230907	150500	135862820	2430	2430	2430	2430	1
227	20230907	150400	135860390	2425	2425	2425	2425	0
228	20230907	150300	135860390	2425	2425	2425	2425	1000
229	20230907	150200	133435390	2430	2430	2430	2430	0
230	20230907	150100	133435390	2430	2430	2430	2430	0
231	20230907	150000	133435390	2430	2425	2430	2425	151
232	20230907	145900	133069210	2425	2425	2425	2425	2000
233	20230907	145800	128219210	2430	2430	2430	2430	0
234	20230907	145700	128219210	2430	2430	2430	2430	644
235	20230907	145600	126654290	2435	2435	2435	2435	0
236	20230907	145500	126654290	2435	2435	2435	2435	0
237	20230907	145400	126654290	2435	2435	2435	2435	0
238	20230907	145300	126654290	2435	2435	2435	2435	0
239	20230907	145200	126654290	2435	2435	2435	2435	0
240	20230907	145100	126654290	2435	2435	2435	2435	0
241	20230907	145000	126654290	2435	2435	2435	2435	0
242	20230907	144900	126654290	2435	2435	2435	2435	0
243	20230907	144800	126654290	2435	2435	2435	2435	1
244	20230907	144700	126651855	2425	2425	2425	2425	171
245	20230907	144600	126237180	2435	2435	2435	2435	0
246	20230907	144500	126237180	2435	2435	2435	2435	0
247	20230907	144400	126237180	2435	2435	2435	2435	0
248	20230907	144300	126237180	2435	2435	2435	2435	0
249	20230907	144200	126237180	2435	2435	2435	2435	0
250	20230907	144100	126237180	2435	2435	2435	2435	0
251	20230907	144000	126237180	2435	2435	2435	2435	0
252	20230907	143900	126237180	2435	2435	2435	2435	0
253	20230907	143800	126237180	2435	2435	2435	2435	0
254	20230907	143700	126237180	2435	2435	2435	2435	1
255	20230907	143600	126234745	2425	2425	2425	2425	824
256	20230907	143500	124236545	2430	2430	2430	2430	0
257	20230907	143400	124236545	2430	2430	2430	2430	1098
258	20230907	143300	121568405	2430	2430	2430	2430	0
259	20230907	143200	121568405	2430	2430	2430	2430	0
260	20230907	143100	121568405	2430	2430	2430	2430	0
261	20230907	143000	121568405	2430	2435	2435	2430	85
262	20230907	142900	121361850	2430	2430	2430	2430	0
263	20230907	142800	121361850	2430	2430	2430	2430	12
264	20230907	142700	121332690	2435	2435	2435	2435	100
265	20230907	142600	121089190	2430	2430	2430	2430	251
266	20230907	142500	120479260	2435	2435	2435	2435	0
267	20230907	142400	120479260	2435	2435	2435	2435	0
268	20230907	142300	120479260	2435	2435	2435	2435	0
269	20230907	142200	120479260	2435	2435	2435	2435	0
270	20230907	142100	120479260	2435	2435	2435	2435	0
271	20230907	142000	120479260	2435	2435	2435	2435	0
272	20230907	141900	120479260	2435	2435	2435	2435	0
273	20230907	141800	120479260	2435	2435	2435	2435	0
274	20230907	141700	120479260	2435	2435	2435	2435	0
275	20230907	141600	120479260	2435	2435	2435	2435	0
276	20230907	141500	120479260	2435	2435	2435	2435	0
277	20230907	141400	120479260	2435	2435	2435	2435	0
278	20230907	141300	120479260	2435	2435	2435	2435	0
279	20230907	141200	120479260	2435	2435	2435	2435	0
280	20230907	141100	120479260	2435	2435	2435	2435	0
281	20230907	141000	120479260	2435	2435	2435	2435	0
282	20230907	140900	120479260	2435	2435	2435	2435	0
283	20230907	140800	120479260	2435	2435	2435	2435	0
284	20230907	140700	120479260	2435	2435	2435	2435	1
285	20230907	140600	120476825	2435	2435	2435	2435	0
286	20230907	140500	120476825	2435	2435	2435	2435	0
287	20230907	140400	120476825	2435	2435	2435	2435	0
288	20230907	140300	120476825	2435	2435	2435	2435	0
289	20230907	140200	120476825	2435	2435	2435	2435	100
290	20230907	140100	120233325	2435	2435	2435	2435	0
291	20230907	140000	120233325	2435	2435	2435	2435	0
292	20230907	135900	120233325	2435	2435	2435	2435	0
293	20230907	135800	120233325	2435	2435	2435	2435	2
294	20230907	135700	120228455	2425	2425	2425	2425	0
295	20230907	135600	120228455	2425	2425	2425	2425	0
296	20230907	135500	120228455	2425	2425	2425	2425	0
297	20230907	135400	120228455	2425	2425	2425	2425	1000
298	20230907	135300	117803455	2435	2435	2435	2435	0
299	20230907	135200	117803455	2435	2435	2435	2435	0
300	20230907	135100	117803455	2435	2435	2435	2435	0
301	20230907	135000	117803455	2435	2435	2435	2435	0
302	20230907	134900	117803455	2435	2435	2435	2435	0
303	20230907	134800	117803455	2435	2435	2435	2435	0
304	20230907	134700	117803455	2435	2435	2435	2435	0
305	20230907	134600	117803455	2435	2435	2435	2435	0
306	20230907	134500	117803455	2435	2435	2435	2435	0
307	20230907	134400	117803455	2435	2435	2435	2435	0
308	20230907	134300	117803455	2435	2435	2435	2435	0
309	20230907	134200	117803455	2435	2435	2435	2435	0
310	20230907	134100	117803455	2435	2435	2435	2435	0
311	20230907	134000	117803455	2435	2435	2435	2435	0
312	20230907	133900	117803455	2435	2435	2435	2435	0
313	20230907	133800	117803455	2435	2435	2435	2435	0
314	20230907	133700	117803455	2435	2435	2435	2435	0
315	20230907	133600	117803455	2435	2435	2435	2435	0
316	20230907	133500	117803455	2435	2435	2435	2435	0
317	20230907	133400	117803455	2435	2435	2435	2435	1
318	20230907	133300	117801020	2435	2435	2435	2435	0
319	20230907	133200	117801020	2435	2435	2435	2435	0
320	20230907	133100	117801020	2435	2435	2435	2435	1
321	20230907	133000	117798585	2425	2425	2425	2425	0
322	20230907	132900	117798585	2425	2430	2430	2425	5851
323	20230907	132800	103607700	2435	2435	2435	2435	0
324	20230907	132700	103607700	2435	2435	2435	2435	0
325	20230907	132600	103607700	2435	2435	2435	2435	0
326	20230907	132500	103607700	2435	2435	2435	2435	0
327	20230907	132400	103607700	2435	2435	2435	2435	0
328	20230907	132300	103607700	2435	2435	2435	2435	0
329	20230907	132200	103607700	2435	2435	2435	2435	0
330	20230907	132100	103607700	2435	2435	2435	2435	0
331	20230907	132000	103607700	2435	2435	2435	2435	0
332	20230907	131900	103607700	2435	2435	2435	2435	0
333	20230907	131800	103607700	2435	2435	2435	2435	0
334	20230907	131700	103607700	2435	2435	2435	2435	0
335	20230907	131600	103607700	2435	2435	2435	2435	0
336	20230907	131500	103607700	2435	2435	2435	2435	0
337	20230907	131400	103607700	2435	2435	2435	2435	0
338	20230907	131300	103607700	2435	2435	2435	2435	0
339	20230907	131200	103607700	2435	2435	2435	2435	0
340	20230907	131100	103607700	2435	2435	2435	2435	1
341	20230907	131000	103605265	2430	2430	2430	2430	0
342	20230907	130900	103605265	2430	2430	2430	2430	0
343	20230907	130800	103605265	2430	2430	2430	2430	0
344	20230907	130700	103605265	2430	2430	2430	2430	0
345	20230907	130600	103605265	2430	2430	2430	2430	1
346	20230907	130500	103602835	2430	2430	2430	2430	0
347	20230907	130400	103602835	2430	2430	2430	2430	0
348	20230907	130300	103602835	2430	2430	2430	2430	0
349	20230907	130200	103602835	2430	2430	2430	2430	0
350	20230907	130100	103602835	2430	2430	2430	2430	0
351	20230907	130000	103602835	2430	2430	2430	2430	0
352	20230907	125900	103602835	2430	2430	2430	2430	0
353	20230907	125800	103602835	2430	2430	2430	2430	0
354	20230907	125700	103602835	2430	2430	2430	2430	14
355	20230907	125600	103568815	2430	2430	2430	2430	0
356	20230907	125500	103568815	2430	2430	2430	2430	0
357	20230907	125400	103568815	2430	2430	2430	2430	0
358	20230907	125300	103568815	2430	2430	2430	2430	0
359	20230907	125200	103568815	2430	2430	2430	2430	100
360	20230907	125100	103325815	2430	2430	2430	2430	1
361	20230907	125000	103323385	2430	2430	2430	2430	0
362	20230907	124900	103323385	2430	2430	2430	2430	0
363	20230907	124800	103323385	2430	2430	2430	2430	0
364	20230907	124700	103323385	2430	2430	2430	2430	0
365	20230907	124600	103323385	2430	2430	2430	2430	0
366	20230907	124500	103323385	2430	2430	2430	2430	0
367	20230907	124400	103323385	2430	2430	2430	2430	3
368	20230907	124300	103316095	2425	2425	2425	2425	0
369	20230907	124200	103316095	2425	2425	2425	2425	1
370	20230907	124100	103313670	2425	2425	2425	2425	0
371	20230907	124000	103313670	2425	2430	2430	2425	2692
372	20230907	123900	96781590	2430	2430	2430	2430	0
373	20230907	123800	96781590	2430	2430	2430	2430	0
374	20230907	123700	96781590	2430	2430	2430	2430	0
375	20230907	123600	96781590	2430	2430	2430	2430	0
376	20230907	123500	96781590	2430	2430	2430	2430	0
377	20230907	123400	96781590	2430	2430	2430	2430	0
378	20230907	123300	96781590	2430	2430	2430	2430	0
379	20230907	123200	96781590	2430	2430	2430	2430	1
380	20230907	123100	96779160	2435	2435	2435	2435	0
381	20230907	123000	96779160	2435	2435	2435	2435	0
382	20230907	122900	96779160	2435	2435	2435	2435	0
383	20230907	122800	96779160	2435	2435	2435	2435	0
384	20230907	122700	96779160	2435	2435	2435	2435	0
385	20230907	122600	96779160	2435	2435	2435	2435	0
386	20230907	122500	96779160	2435	2435	2435	2435	0
387	20230907	122400	96779160	2435	2435	2435	2435	2
388	20230907	122300	96774290	2435	2435	2435	2435	0
389	20230907	122200	96774290	2435	2435	2435	2435	0
390	20230907	122100	96774290	2435	2440	2440	2435	69
391	20230907	122000	96606250	2440	2440	2440	2440	0
392	20230907	121900	96606250	2440	2440	2440	2440	200
393	20230907	121800	96118250	2440	2440	2440	2440	0
394	20230907	121700	96118250	2440	2440	2440	2440	0
395	20230907	121600	96118250	2440	2440	2440	2440	0
396	20230907	121500	96118250	2440	2440	2440	2440	40
397	20230907	121400	96020650	2440	2440	2440	2440	1
398	20230907	121300	96018210	2440	2440	2440	2440	0
399	20230907	121200	96018210	2440	2440	2440	2440	0
400	20230907	121100	96018210	2440	2440	2440	2440	0
401	20230907	121000	96018210	2440	2440	2440	2440	1
402	20230907	120900	96015770	2440	2440	2440	2440	10
403	20230907	120800	95991370	2440	2440	2440	2440	0
404	20230907	120700	95991370	2440	2440	2440	2440	1
405	20230907	120600	95988930	2430	2430	2430	2430	0
406	20230907	120500	95988930	2430	2430	2430	2430	0
407	20230907	120400	95988930	2430	2430	2430	2430	0
408	20230907	120300	95988930	2430	2430	2430	2430	96
409	20230907	120200	95755650	2430	2430	2430	2430	20
410	20230907	120100	95707050	2430	2430	2430	2430	0
411	20230907	120000	95707050	2430	2430	2430	2430	0
412	20230907	115900	95707050	2430	2430	2430	2430	0
413	20230907	115800	95707050	2430	2430	2430	2430	0
414	20230907	115700	95707050	2430	2430	2430	2430	0
415	20230907	115600	95707050	2430	2430	2430	2430	0
416	20230907	115500	95707050	2430	2430	2430	2430	0
417	20230907	115400	95707050	2430	2430	2430	2430	1
418	20230907	115300	95704620	2425	2425	2425	2425	2
419	20230907	115200	95699770	2430	2430	2430	2430	0
420	20230907	115100	95699770	2430	2430	2430	2430	0
421	20230907	115000	95699770	2430	2430	2430	2430	0
422	20230907	114900	95699770	2430	2430	2430	2430	0
423	20230907	114800	95699770	2430	2430	2430	2430	0
424	20230907	114700	95699770	2430	2430	2430	2430	0
425	20230907	114600	95699770	2430	2430	2430	2430	0
426	20230907	114500	95699770	2430	2430	2430	2430	0
427	20230907	114400	95699770	2430	2430	2430	2430	0
428	20230907	114300	95699770	2430	2430	2430	2430	200
429	20230907	114200	95213770	2430	2430	2430	2430	0
430	20230907	114100	95213770	2430	2430	2430	2430	1
431	20230907	114000	95211340	2425	2425	2425	2425	2745
432	20230907	113900	88554715	2425	2425	2425	2425	3057
433	20230907	113800	81141490	2430	2430	2430	2430	0
434	20230907	113700	81141490	2430	2430	2430	2430	0
435	20230907	113600	81141490	2430	2430	2430	2430	0
436	20230907	113500	81141490	2430	2430	2430	2430	0
437	20230907	113400	81141490	2430	2430	2430	2430	1
438	20230907	113300	81139060	2425	2425	2425	2425	0
439	20230907	113200	81139060	2425	2425	2425	2425	0
440	20230907	113100	81139060	2425	2425	2425	2425	0
441	20230907	113000	81139060	2425	2425	2425	2425	0
442	20230907	112900	81139060	2425	2430	2430	2425	201
443	20230907	112800	80651630	2425	2425	2425	2425	7573
444	20230907	112700	62287105	2425	2425	2425	2425	3065
445	20230907	112600	54854480	2425	2430	2430	2425	2001
446	20230907	112500	50002050	2425	2430	2430	2425	4175
447	20230907	112400	39877170	2430	2430	2430	2430	0
448	20230907	112300	39877170	2430	2430	2430	2430	0
449	20230907	112200	39877170	2430	2430	2430	2430	0
450	20230907	112100	39877170	2430	2430	2430	2430	0
451	20230907	112000	39877170	2430	2430	2430	2430	0
452	20230907	111900	39877170	2430	2430	2430	2430	1
453	20230907	111800	39874740	2425	2425	2425	2425	0
454	20230907	111700	39874740	2425	2425	2425	2425	0
455	20230907	111600	39874740	2425	2425	2425	2425	0
456	20230907	111500	39874740	2425	2425	2425	2425	250
457	20230907	111400	39268490	2430	2430	2430	2430	0
458	20230907	111300	39268490	2430	2430	2430	2430	0
459	20230907	111200	39268490	2430	2430	2430	2430	0
460	20230907	111100	39268490	2430	2430	2430	2430	0
461	20230907	111000	39268490	2430	2430	2430	2430	0
462	20230907	110900	39268490	2430	2430	2430	2430	0
463	20230907	110800	39268490	2430	2430	2430	2430	0
464	20230907	110700	39268490	2430	2430	2430	2430	0
465	20230907	110600	39268490	2430	2430	2430	2430	0
466	20230907	110500	39268490	2430	2430	2430	2430	10
467	20230907	110400	39244190	2430	2430	2430	2430	11
468	20230907	110300	39217460	2430	2430	2430	2430	0
469	20230907	110200	39217460	2430	2430	2430	2430	0
470	20230907	110100	39217460	2430	2430	2430	2430	1
471	20230907	110000	39215030	2425	2425	2425	2425	0
472	20230907	105900	39215030	2425	2425	2425	2425	1462
473	20230907	105800	35669680	2425	2425	2425	2425	112
474	20230907	105700	35398080	2425	2425	2425	2425	200
475	20230907	105600	34913080	2425	2425	2425	2425	1021
476	20230907	105500	32437155	2425	2425	2425	2425	0
477	20230907	105400	32437155	2425	2425	2425	2425	0
478	20230907	105300	32437155	2425	2425	2425	2425	13
479	20230907	105200	32405630	2425	2425	2425	2425	0
480	20230907	105100	32405630	2425	2425	2425	2425	0
481	20230907	105000	32405630	2425	2425	2425	2425	0
482	20230907	104900	32405630	2425	2425	2425	2425	0
483	20230907	104800	32405630	2425	2425	2425	2425	0
484	20230907	104700	32405630	2425	2425	2425	2425	0
485	20230907	104600	32405630	2425	2425	2425	2425	0
486	20230907	104500	32405630	2425	2425	2425	2425	0
487	20230907	104400	32405630	2425	2425	2425	2425	0
488	20230907	104300	32405630	2425	2425	2425	2425	0
489	20230907	104200	32405630	2425	2425	2425	2425	4
490	20230907	104100	32395930	2425	2425	2425	2425	0
491	20230907	104000	32395930	2425	2425	2425	2425	1
492	20230907	103900	32393505	2425	2425	2425	2425	5
493	20230907	103800	32381380	2425	2425	2425	2425	0
494	20230907	103700	32381380	2425	2425	2425	2425	1702
495	20230907	103600	28254030	2425	2425	2425	2425	0
496	20230907	103500	28254030	2425	2425	2425	2425	0
497	20230907	103400	28254030	2425	2425	2425	2425	0
498	20230907	103300	28254030	2425	2425	2425	2425	0
499	20230907	103200	28254030	2425	2425	2425	2425	0
500	20230907	103100	28254030	2425	2425	2425	2425	0
501	20230907	103000	28254030	2425	2425	2425	2425	0
502	20230907	102900	28254030	2425	2425	2425	2425	0
503	20230907	102800	28254030	2425	2425	2425	2425	0
504	20230907	102700	28254030	2425	2425	2425	2425	0
505	20230907	102600	28254030	2425	2425	2425	2425	0
506	20230907	102500	28254030	2425	2425	2425	2425	0
507	20230907	102400	28254030	2425	2425	2425	2425	0
508	20230907	102300	28254030	2425	2425	2425	2425	0
509	20230907	102200	28254030	2425	2425	2425	2425	0
510	20230907	102100	28254030	2425	2425	2425	2425	1
511	20230907	102000	28251605	2425	2425	2425	2425	542
512	20230907	101900	26937255	2430	2430	2430	2430	0
513	20230907	101800	26937255	2430	2430	2430	2430	0
514	20230907	101700	26937255	2430	2430	2430	2430	0
515	20230907	101600	26937255	2430	2430	2430	2430	13
516	20230907	101500	26905665	2430	2430	2430	2430	10
517	20230907	101400	26881365	2430	2430	2430	2430	0
518	20230907	101300	26881365	2430	2430	2430	2430	0
519	20230907	101200	26881365	2430	2430	2430	2430	0
520	20230907	101100	26881365	2430	2430	2430	2430	0
521	20230907	101000	26881365	2430	2430	2430	2430	12
522	20230907	100900	26852205	2430	2430	2430	2430	0
523	20230907	100800	26852205	2430	2430	2430	2430	0
524	20230907	100700	26852205	2430	2430	2430	2430	0
525	20230907	100600	26852205	2430	2430	2430	2430	1
526	20230907	100500	26849775	2425	2425	2425	2425	0
527	20230907	100400	26849775	2425	2425	2425	2425	30
528	20230907	100300	26777025	2425	2425	2425	2425	0
529	20230907	100200	26777025	2425	2425	2425	2425	0
530	20230907	100100	26777025	2425	2425	2425	2425	1975
531	20230907	100000	21987650	2425	2425	2425	2425	71
532	20230907	095900	21815475	2430	2430	2430	2430	0
533	20230907	095800	21815475	2430	2430	2430	2430	0
534	20230907	095700	21815475	2430	2430	2430	2430	1
535	20230907	095600	21813045	2430	2430	2430	2430	43
536	20230907	095500	21708555	2430	2430	2430	2430	0
537	20230907	095400	21708555	2430	2430	2430	2430	2510
538	20230907	095300	15609255	2435	2435	2435	2435	0
539	20230907	095200	15609255	2435	2450	2450	2435	111
540	20230907	095100	15338955	2435	2435	2435	2435	0
541	20230907	095000	15338955	2435	2435	2435	2435	0
542	20230907	094900	15338955	2435	2435	2435	2435	541
543	20230907	094800	14021620	2435	2435	2435	2435	1
544	20230907	094700	14019185	2435	2435	2435	2435	0
545	20230907	094600	14019185	2435	2440	2440	2435	324
546	20230907	094500	13230240	2435	2435	2435	2435	0
547	20230907	094400	13230240	2435	2435	2435	2435	0
548	20230907	094300	13230240	2435	2435	2435	2435	0
549	20230907	094200	13230240	2435	2435	2435	2435	0
550	20230907	094100	13230240	2435	2445	2445	2435	150
551	20230907	094000	12863980	2450	2450	2450	2450	0
552	20230907	093900	12863980	2450	2450	2450	2450	0
553	20230907	093800	12863980	2450	2450	2450	2450	2
554	20230907	093700	12859080	2450	2450	2450	2450	6
555	20230907	093600	12844380	2450	2450	2450	2450	9
556	20230907	093500	12822330	2450	2450	2450	2450	4
557	20230907	093400	12812530	2450	2450	2450	2450	1
558	20230907	093300	12810080	2450	2450	2450	2450	1
559	20230907	093200	12807630	2450	2450	2450	2450	1
560	20230907	093100	12805180	2435	2445	2445	2435	16
561	20230907	093000	12766200	2445	2440	2445	2440	5
562	20230907	092900	12753985	2435	2435	2435	2435	0
563	20230907	092800	12753985	2435	2435	2435	2435	0
564	20230907	092700	12753985	2435	2435	2435	2435	0
565	20230907	092600	12753985	2435	2435	2435	2435	0
566	20230907	092500	12753985	2435	2435	2435	2435	0
567	20230907	092400	12753985	2435	2435	2435	2435	0
568	20230907	092300	12753985	2435	2435	2435	2435	0
569	20230907	092200	12753985	2435	2435	2435	2435	0
570	20230907	092100	12753985	2435	2435	2435	2435	1
571	20230907	092000	12751550	2430	2430	2430	2430	30
572	20230907	091900	12678650	2450	2450	2450	2450	0
573	20230907	091800	12678650	2450	2450	2450	2450	0
574	20230907	091700	12678650	2450	2450	2450	2450	0
575	20230907	091600	12678650	2450	2450	2450	2450	114
576	20230907	091500	12399350	2430	2430	2430	2430	0
577	20230907	091400	12399350	2430	2430	2430	2430	0
578	20230907	091300	12399350	2430	2430	2430	2430	0
579	20230907	091200	12399350	2430	2435	2435	2430	210
580	20230907	091100	11888750	2450	2450	2450	2450	150
581	20230907	091000	11521250	2450	2450	2450	2450	12
582	20230907	090900	11491850	2435	2435	2435	2435	0
583	20230907	090800	11491850	2435	2435	2435	2435	0
584	20230907	090700	11491850	2435	2435	2435	2435	767
585	20230907	090600	9624205	2435	2440	2440	2435	1290
586	20230907	090500	6481140	2460	2460	2460	2460	31
587	20230907	090400	6404880	2445	2445	2445	2445	500
588	20230907	090300	5182380	2450	2450	2450	2450	0
589	20230907	090200	5182380	2450	2450	2450	2450	0
590	20230907	090100	5182380	2450	2450	2450	2450	0
591	20230907	090000	5182380	2450	2455	2455	2450	2111