KissMeData/012610/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	185100	127731000	4165	4165	4165	4165	1619
3	20230911	185000	127731000	4165	4165	4165	4165	0
4	20230911	184900	127731000	4165	4165	4165	4165	0
5	20230911	184800	127731000	4165	4165	4165	4165	0
6	20230911	184700	127731000	4165	4165	4165	4165	0
7	20230911	184600	127731000	4165	4165	4165	4165	0
8	20230911	184500	127731000	4165	4165	4165	4165	0
9	20230911	184400	127731000	4165	4165	4165	4165	0
10	20230911	184300	127731000	4165	4165	4165	4165	0
11	20230911	184200	127731000	4165	4165	4165	4165	0
12	20230911	184100	127731000	4165	4165	4165	4165	0
13	20230911	184000	127731000	4165	4165	4165	4165	0
14	20230911	183900	127731000	4165	4165	4165	4165	0
15	20230911	183800	127731000	4165	4165	4165	4165	0
16	20230911	183700	127731000	4165	4165	4165	4165	0
17	20230911	183600	127731000	4165	4165	4165	4165	0
18	20230911	183500	127731000	4165	4165	4165	4165	0
19	20230911	183400	127731000	4165	4165	4165	4165	0
20	20230911	183300	127731000	4165	4165	4165	4165	0
21	20230911	183200	127731000	4165	4165	4165	4165	0
22	20230911	183100	127731000	4165	4165	4165	4165	0
23	20230911	183000	127731000	4165	4165	4165	4165	0
24	20230911	182900	127731000	4165	4165	4165	4165	0
25	20230911	182800	127731000	4165	4165	4165	4165	0
26	20230911	182700	127731000	4165	4165	4165	4165	0
27	20230911	182600	127731000	4165	4165	4165	4165	0
28	20230911	182500	127731000	4165	4165	4165	4165	0
29	20230911	182400	127731000	4165	4165	4165	4165	0
30	20230911	182300	127731000	4165	4165	4165	4165	0
31	20230911	182200	127731000	4165	4165	4165	4165	0
32	20230911	182100	127731000	4165	4165	4165	4165	1619
33	20230911	182000	127731000	4165	4165	4165	4165	0
34	20230911	181900	127731000	4165	4165	4165	4165	0
35	20230911	181800	127731000	4165	4165	4165	4165	0
36	20230911	181700	127731000	4165	4165	4165	4165	0
37	20230911	181600	127731000	4165	4165	4165	4165	0
38	20230911	181500	127731000	4165	4165	4165	4165	0
39	20230911	181400	127731000	4165	4165	4165	4165	0
40	20230911	181300	127731000	4165	4165	4165	4165	0
41	20230911	181200	127731000	4165	4165	4165	4165	0
42	20230911	181100	127731000	4165	4165	4165	4165	0
43	20230911	181000	127731000	4165	4165	4165	4165	0
44	20230911	180900	127731000	4165	4165	4165	4165	0
45	20230911	180800	127731000	4165	4165	4165	4165	0
46	20230911	180700	127731000	4165	4165	4165	4165	0
47	20230911	180600	127731000	4165	4165	4165	4165	0
48	20230911	180500	127731000	4165	4165	4165	4165	0
49	20230911	180400	127731000	4165	4165	4165	4165	0
50	20230911	180300	127731000	4165	4165	4165	4165	0
51	20230911	180200	127731000	4165	4165	4165	4165	0
52	20230911	180100	127731000	4165	4165	4165	4165	0
53	20230911	180000	127731000	4165	4165	4165	4165	0
54	20230911	175900	127731000	4165	4165	4165	4165	0
55	20230911	175800	127731000	4165	4165	4165	4165	0
56	20230911	175700	127731000	4165	4165	4165	4165	0
57	20230911	175600	127731000	4165	4165	4165	4165	0
58	20230911	175500	127731000	4165	4165	4165	4165	0
59	20230911	175400	127731000	4165	4165	4165	4165	0
60	20230911	175300	127731000	4165	4165	4165	4165	0
61	20230911	175200	127731000	4165	4165	4165	4165	0
62	20230911	175100	127731000	4165	4165	4165	4165	1619
63	20230911	175000	127731000	4165	4165	4165	4165	0
64	20230911	174900	127731000	4165	4165	4165	4165	0
65	20230911	174800	127731000	4165	4165	4165	4165	0
66	20230911	174700	127731000	4165	4165	4165	4165	0
67	20230911	174600	127731000	4165	4165	4165	4165	0
68	20230911	174500	127731000	4165	4165	4165	4165	0
69	20230911	174400	127731000	4165	4165	4165	4165	0
70	20230911	174300	127731000	4165	4165	4165	4165	0
71	20230911	174200	127731000	4165	4165	4165	4165	0
72	20230911	174100	127731000	4165	4165	4165	4165	0
73	20230911	174000	127731000	4165	4165	4165	4165	0
74	20230911	173900	127731000	4165	4165	4165	4165	0
75	20230911	173800	127731000	4165	4165	4165	4165	0
76	20230911	173700	127731000	4165	4165	4165	4165	0
77	20230911	173600	127731000	4165	4165	4165	4165	0
78	20230911	173500	127731000	4165	4165	4165	4165	0
79	20230911	173400	127731000	4165	4165	4165	4165	0
80	20230911	173300	127731000	4165	4165	4165	4165	0
81	20230911	173200	127731000	4165	4165	4165	4165	0
82	20230911	173100	127731000	4165	4165	4165	4165	0
83	20230911	173000	127731000	4165	4165	4165	4165	0
84	20230911	172900	127731000	4165	4165	4165	4165	0
85	20230911	172800	127731000	4165	4165	4165	4165	0
86	20230911	172700	127731000	4165	4165	4165	4165	0
87	20230911	172600	127731000	4165	4165	4165	4165	0
88	20230911	172500	127731000	4165	4165	4165	4165	0
89	20230911	172400	127731000	4165	4165	4165	4165	0
90	20230911	172300	127731000	4165	4165	4165	4165	0
91	20230911	172200	127731000	4165	4165	4165	4165	0
92	20230911	172100	127731000	4165	4165	4165	4165	1619
93	20230911	172000	127731000	4165	4165	4165	4165	0
94	20230911	171900	127731000	4165	4165	4165	4165	0
95	20230911	171800	127731000	4165	4165	4165	4165	0
96	20230911	171700	127731000	4165	4165	4165	4165	0
97	20230911	171600	127731000	4165	4165	4165	4165	0
98	20230911	171500	127731000	4165	4165	4165	4165	0
99	20230911	171400	127731000	4165	4165	4165	4165	0
100	20230911	171300	127731000	4165	4165	4165	4165	0
101	20230911	171200	127731000	4165	4165	4165	4165	0
102	20230911	171100	127731000	4165	4165	4165	4165	0
103	20230911	171000	127731000	4165	4165	4165	4165	0
104	20230911	170900	127731000	4165	4165	4165	4165	0
105	20230911	170800	127731000	4165	4165	4165	4165	0
106	20230911	170700	127731000	4165	4165	4165	4165	0
107	20230911	170600	127731000	4165	4165	4165	4165	0
108	20230911	170500	127731000	4165	4165	4165	4165	0
109	20230911	170400	127731000	4165	4165	4165	4165	0
110	20230911	170300	127731000	4165	4165	4165	4165	0
111	20230911	170200	127731000	4165	4165	4165	4165	0
112	20230911	170100	127731000	4165	4165	4165	4165	0
113	20230911	170000	127731000	4165	4165	4165	4165	0
114	20230911	165900	127731000	4165	4165	4165	4165	0
115	20230911	165800	127731000	4165	4165	4165	4165	0
116	20230911	165700	127731000	4165	4165	4165	4165	0
117	20230911	165600	127731000	4165	4165	4165	4165	0
118	20230911	165500	127731000	4165	4165	4165	4165	0
119	20230911	165400	127731000	4165	4165	4165	4165	0
120	20230911	165300	127731000	4165	4165	4165	4165	0
121	20230911	165200	127731000	4165	4165	4165	4165	0
122	20230911	165100	127731000	4165	4165	4165	4165	1619
123	20230911	165000	127731000	4165	4165	4165	4165	0
124	20230911	164900	127731000	4165	4165	4165	4165	0
125	20230911	164800	127731000	4165	4165	4165	4165	0
126	20230911	164700	127731000	4165	4165	4165	4165	0
127	20230911	164600	127731000	4165	4165	4165	4165	0
128	20230911	164500	127731000	4165	4165	4165	4165	0
129	20230911	164400	127731000	4165	4165	4165	4165	0
130	20230911	164300	127731000	4165	4165	4165	4165	0
131	20230911	164200	127731000	4165	4165	4165	4165	0
132	20230911	164100	127731000	4165	4165	4165	4165	0
133	20230911	164000	127731000	4165	4165	4165	4165	0
134	20230911	163900	127731000	4165	4165	4165	4165	0
135	20230911	163800	127731000	4165	4165	4165	4165	0
136	20230911	163700	127731000	4165	4165	4165	4165	0
137	20230911	163600	127731000	4165	4165	4165	4165	0
138	20230911	163500	127731000	4165	4165	4165	4165	0
139	20230911	163400	127731000	4165	4165	4165	4165	0
140	20230911	163300	127731000	4165	4165	4165	4165	0
141	20230911	163200	127731000	4165	4165	4165	4165	0
142	20230911	163100	127731000	4165	4165	4165	4165	0
143	20230911	163000	127731000	4165	4165	4165	4165	0
144	20230911	162900	127731000	4165	4165	4165	4165	0
145	20230911	162800	127731000	4165	4165	4165	4165	0
146	20230911	162700	127731000	4165	4165	4165	4165	0
147	20230911	162600	127731000	4165	4165	4165	4165	0
148	20230911	162500	127731000	4165	4165	4165	4165	0
149	20230911	162400	127731000	4165	4165	4165	4165	0
150	20230911	162300	127731000	4165	4165	4165	4165	0
151	20230911	162200	127731000	4165	4165	4165	4165	0
152	20230911	162100	127731000	4165	4165	4165	4165	1619
153	20230911	162000	127731000	4165	4165	4165	4165	0
154	20230911	161900	127731000	4165	4165	4165	4165	0
155	20230911	161800	127731000	4165	4165	4165	4165	0
156	20230911	161700	127731000	4165	4165	4165	4165	0
157	20230911	161600	127731000	4165	4165	4165	4165	0
158	20230911	161500	127731000	4165	4165	4165	4165	0
159	20230911	161400	127731000	4165	4165	4165	4165	0
160	20230911	161300	127731000	4165	4165	4165	4165	0
161	20230911	161200	127731000	4165	4165	4165	4165	0
162	20230911	161100	127731000	4165	4165	4165	4165	0
163	20230911	161000	127731000	4165	4165	4165	4165	0
164	20230911	160900	127731000	4165	4165	4165	4165	0
165	20230911	160800	127731000	4165	4165	4165	4165	0
166	20230911	160700	127731000	4165	4165	4165	4165	0
167	20230911	160600	127731000	4165	4165	4165	4165	0
168	20230911	160500	127731000	4165	4165	4165	4165	0
169	20230911	160400	127731000	4165	4165	4165	4165	0
170	20230911	160300	127731000	4165	4165	4165	4165	0
171	20230911	160200	127731000	4165	4165	4165	4165	0
172	20230911	160100	127731000	4165	4165	4165	4165	0
173	20230911	160000	127731000	4165	4165	4165	4165	0
174	20230911	155900	127731000	4165	4165	4165	4165	0
175	20230911	155800	127731000	4165	4165	4165	4165	0
176	20230911	155700	127731000	4165	4165	4165	4165	0
177	20230911	155600	127731000	4165	4165	4165	4165	0
178	20230911	155500	127731000	4165	4165	4165	4165	0
179	20230911	155400	127731000	4165	4165	4165	4165	0
180	20230911	155300	127731000	4165	4165	4165	4165	0
181	20230911	155200	127731000	4165	4165	4165	4165	0
182	20230911	155100	127731000	4165	4165	4165	4165	1619
183	20230911	155000	127731000	4165	4165	4165	4165	0
184	20230911	154900	127731000	4165	4165	4165	4165	0
185	20230911	154800	127731000	4165	4165	4165	4165	0
186	20230911	154700	127731000	4165	4165	4165	4165	0
187	20230911	154600	127731000	4165	4165	4165	4165	0
188	20230911	154500	127731000	4165	4165	4165	4165	0
189	20230911	154400	127731000	4165	4165	4165	4165	0
190	20230911	154300	127731000	4165	4165	4165	4165	0
191	20230911	154200	127731000	4165	4165	4165	4165	0
192	20230911	154100	127731000	4165	4165	4165	4165	0
193	20230911	154000	127731000	4165	4165	4165	4165	0
194	20230911	153900	127731000	4165	4165	4165	4165	0
195	20230911	153800	127731000	4165	4165	4165	4165	0
196	20230911	153700	127731000	4165	4165	4165	4165	0
197	20230911	153600	127731000	4165	4165	4165	4165	0
198	20230911	153500	127731000	4165	4165	4165	4165	0
199	20230911	153400	127731000	4165	4165	4165	4165	0
200	20230911	153300	127731000	4165	4165	4165	4165	0
201	20230911	153200	127731000	4165	4165	4165	4165	0
202	20230911	153100	127731000	4165	4165	4165	4165	0
203	20230911	153000	127731000	4165	4165	4165	4165	1619
204	20230911	152900	120987865	4165	4165	4165	4165	0
205	20230911	152800	120987865	4165	4165	4165	4165	0
206	20230911	152700	120987865	4165	4165	4165	4165	0
207	20230911	152600	120987865	4165	4165	4165	4165	0
208	20230911	152500	120987865	4165	4165	4165	4165	0
209	20230911	152400	120987865	4165	4165	4165	4165	0
210	20230911	152300	120987865	4165	4165	4165	4165	0
211	20230911	152200	120987865	4165	4165	4165	4165	0
212	20230911	152100	120987865	4165	4165	4165	4165	0
213	20230911	152000	120987865	4165	4165	4165	4165	0
214	20230911	151900	120987865	4165	4170	4170	4165	11
215	20230911	151800	120942045	4170	4170	4170	4170	3
216	20230911	151700	120929535	4170	4170	4170	4170	274
217	20230911	151600	119786955	4180	4170	4180	4170	23
218	20230911	151500	119691035	4180	4180	4180	4180	0
219	20230911	151400	119691035	4180	4180	4180	4180	1
220	20230911	151300	119686855	4170	4170	4170	4170	0
221	20230911	151200	119686855	4170	4170	4170	4170	0
222	20230911	151100	119686855	4170	4170	4170	4170	0
223	20230911	151000	119686855	4170	4170	4170	4170	0
224	20230911	150900	119686855	4170	4170	4170	4170	0
225	20230911	150800	119686855	4170	4170	4170	4170	33
226	20230911	150700	119549245	4180	4180	4180	4180	1
227	20230911	150600	119545065	4180	4180	4180	4180	1
228	20230911	150500	119540885	4180	4180	4180	4180	0
229	20230911	150400	119540885	4180	4180	4180	4180	0
230	20230911	150300	119540885	4180	4180	4180	4180	1
231	20230911	150200	119536705	4170	4170	4170	4170	133
232	20230911	150100	118982095	4180	4180	4180	4180	0
233	20230911	150000	118982095	4180	4180	4180	4180	0
234	20230911	145900	118982095	4180	4180	4180	4180	0
235	20230911	145800	118982095	4180	4180	4180	4180	1
236	20230911	145700	118977915	4160	4160	4160	4160	0
237	20230911	145600	118977915	4160	4180	4180	4160	801
238	20230911	145500	115642110	4180	4180	4180	4180	0
239	20230911	145400	115642110	4180	4180	4180	4180	1
240	20230911	145300	115637930	4180	4180	4180	4180	1
241	20230911	145200	115633750	4180	4180	4180	4180	0
242	20230911	145100	115633750	4180	4180	4180	4180	0
243	20230911	145000	115633750	4180	4180	4180	4180	0
244	20230911	144900	115633750	4180	4180	4180	4180	0
245	20230911	144800	115633750	4180	4170	4180	4170	6
246	20230911	144700	115608720	4170	4175	4175	4170	10
247	20230911	144600	115567015	4175	4175	4175	4175	0
248	20230911	144500	115567015	4175	4175	4175	4175	11
249	20230911	144400	115521090	4170	4170	4170	4170	0
250	20230911	144300	115521090	4170	4170	4170	4170	0
251	20230911	144200	115521090	4170	4170	4170	4170	1
252	20230911	144100	115516920	4175	4175	4175	4175	0
253	20230911	144000	115516920	4175	4175	4175	4175	0
254	20230911	143900	115516920	4175	4175	4175	4175	50
255	20230911	143800	115308170	4175	4175	4175	4175	0
256	20230911	143700	115308170	4175	4175	4175	4175	0
257	20230911	143600	115308170	4175	4175	4175	4175	65
258	20230911	143500	115036795	4175	4175	4175	4175	0
259	20230911	143400	115036795	4175	4180	4180	4175	3
260	20230911	143300	115024260	4160	4160	4160	4160	0
261	20230911	143200	115024260	4160	4165	4165	4160	100
262	20230911	143100	114608200	4180	4180	4180	4180	0
263	20230911	143000	114608200	4180	4180	4180	4180	0
264	20230911	142900	114608200	4180	4180	4180	4180	0
265	20230911	142800	114608200	4180	4180	4180	4180	0
266	20230911	142700	114608200	4180	4180	4180	4180	0
267	20230911	142600	114608200	4180	4180	4180	4180	5
268	20230911	142500	114587300	4180	4180	4180	4180	0
269	20230911	142400	114587300	4180	4180	4180	4180	0
270	20230911	142300	114587300	4180	4180	4180	4180	1
271	20230911	142200	114583120	4185	4185	4185	4185	0
272	20230911	142100	114583120	4185	4175	4185	4175	401
273	20230911	142000	112906155	4170	4170	4170	4170	0
274	20230911	141900	112906155	4170	4170	4170	4170	0
275	20230911	141800	112906155	4170	4170	4170	4170	0
276	20230911	141700	112906155	4170	4170	4170	4170	0
277	20230911	141600	112906155	4170	4170	4170	4170	0
278	20230911	141500	112906155	4170	4170	4170	4170	0
279	20230911	141400	112906155	4170	4170	4170	4170	0
280	20230911	141300	112906155	4170	4170	4170	4160	1201
281	20230911	141200	107906605	4175	4175	4175	4175	0
282	20230911	141100	107906605	4175	4175	4175	4175	0
283	20230911	141000	107906605	4175	4175	4175	4175	3
284	20230911	140900	107894080	4185	4185	4185	4185	0
285	20230911	140800	107894080	4185	4185	4185	4185	0
286	20230911	140700	107894080	4185	4185	4185	4185	0
287	20230911	140600	107894080	4185	4185	4185	4185	0
288	20230911	140500	107894080	4185	4180	4185	4180	15
289	20230911	140400	107831355	4170	4170	4170	4170	0
290	20230911	140300	107831355	4170	4170	4170	4170	0
291	20230911	140200	107831355	4170	4170	4170	4170	0
292	20230911	140100	107831355	4170	4170	4170	4170	1
293	20230911	140000	107827185	4180	4180	4180	4180	0
294	20230911	135900	107827185	4180	4180	4180	4180	0
295	20230911	135800	107827185	4180	4180	4180	4180	0
296	20230911	135700	107827185	4180	4180	4180	4180	0
297	20230911	135600	107827185	4180	4180	4180	4180	0
298	20230911	135500	107827185	4180	4180	4180	4180	0
299	20230911	135400	107827185	4180	4180	4180	4180	0
300	20230911	135300	107827185	4180	4180	4180	4180	0
301	20230911	135200	107827185	4180	4180	4180	4180	0
302	20230911	135100	107827185	4180	4180	4180	4180	0
303	20230911	135000	107827185	4180	4180	4180	4180	0
304	20230911	134900	107827185	4180	4180	4180	4180	0
305	20230911	134800	107827185	4180	4180	4180	4180	0
306	20230911	134700	107827185	4180	4180	4180	4180	0
307	20230911	134600	107827185	4180	4180	4180	4180	0
308	20230911	134500	107827185	4180	4180	4180	4180	100
309	20230911	134400	107409185	4185	4185	4185	4185	0
310	20230911	134300	107409185	4185	4185	4185	4185	0
311	20230911	134200	107409185	4185	4185	4185	4185	100
312	20230911	134100	106990685	4185	4185	4185	4185	0
313	20230911	134000	106990685	4185	4185	4185	4185	0
314	20230911	133900	106990685	4185	4185	4185	4185	0
315	20230911	133800	106990685	4185	4185	4185	4185	0
316	20230911	133700	106990685	4185	4180	4185	4180	242
317	20230911	133600	105978250	4180	4180	4180	4180	0
318	20230911	133500	105978250	4180	4180	4180	4180	1
319	20230911	133400	105974070	4155	4155	4155	4155	0
320	20230911	133300	105974070	4155	4155	4155	4155	0
321	20230911	133200	105974070	4155	4165	4165	4155	3450
322	20230911	133100	91631205	4180	4180	4180	4180	0
323	20230911	133000	91631205	4180	4180	4180	4180	0
324	20230911	132900	91631205	4180	4180	4180	4180	0
325	20230911	132800	91631205	4180	4180	4180	4180	5
326	20230911	132700	91610305	4185	4185	4185	4185	0
327	20230911	132600	91610305	4185	4185	4185	4185	0
328	20230911	132500	91610305	4185	4185	4185	4185	0
329	20230911	132400	91610305	4185	4185	4185	4185	0
330	20230911	132300	91610305	4185	4185	4185	4185	0
331	20230911	132200	91610305	4185	4185	4185	4185	0
332	20230911	132100	91610305	4185	4185	4185	4185	0
333	20230911	132000	91610305	4185	4185	4185	4185	0
334	20230911	131900	91610305	4185	4185	4185	4185	0
335	20230911	131800	91610305	4185	4185	4185	4185	0
336	20230911	131700	91610305	4185	4185	4185	4185	1
337	20230911	131600	91606120	4160	4160	4160	4160	0
338	20230911	131500	91606120	4160	4180	4180	4160	3000
339	20230911	131400	79105010	4180	4180	4180	4180	179
340	20230911	131300	78356790	4180	4180	4180	4180	0
341	20230911	131200	78356790	4180	4180	4180	4180	0
342	20230911	131100	78356790	4180	4180	4180	4180	0
343	20230911	131000	78356790	4180	4180	4180	4180	3
344	20230911	130900	78344250	4185	4185	4185	4185	100
345	20230911	130800	77925750	4185	4185	4185	4185	0
346	20230911	130700	77925750	4185	4185	4185	4185	0
347	20230911	130600	77925750	4185	4185	4185	4185	0
348	20230911	130500	77925750	4185	4185	4185	4185	2
349	20230911	130400	77917380	4185	4185	4185	4185	0
350	20230911	130300	77917380	4185	4185	4185	4185	50
351	20230911	130200	77708130	4185	4185	4185	4185	0
352	20230911	130100	77708130	4185	4185	4185	4185	1
353	20230911	130000	77703945	4185	4185	4185	4185	0
354	20230911	125900	77703945	4185	4185	4185	4185	1
355	20230911	125800	77699760	4185	4185	4185	4185	3
356	20230911	125700	77687205	4185	4185	4185	4185	240
357	20230911	125600	76682805	4185	4185	4185	4185	55
358	20230911	125500	76452630	4185	4185	4185	4185	0
359	20230911	125400	76452630	4185	4185	4185	4185	0
360	20230911	125300	76452630	4185	4185	4185	4185	0
361	20230911	125200	76452630	4185	4185	4185	4185	40
362	20230911	125100	76285230	4185	4185	4185	4185	40
363	20230911	125000	76117830	4185	4185	4185	4185	100
364	20230911	124900	75699330	4185	4185	4185	4185	16
365	20230911	124800	75632370	4185	4185	4185	4185	0
366	20230911	124700	75632370	4185	4185	4185	4185	0
367	20230911	124600	75632370	4185	4185	4185	4185	0
368	20230911	124500	75632370	4185	4185	4185	4185	0
369	20230911	124400	75632370	4185	4185	4185	4185	5
370	20230911	124300	75611445	4185	4180	4185	4180	200
371	20230911	124200	74774480	4175	4175	4175	4175	0
372	20230911	124100	74774480	4175	4175	4175	4175	0
373	20230911	124000	74774480	4175	4175	4175	4175	0
374	20230911	123900	74774480	4175	4175	4175	4175	0
375	20230911	123800	74774480	4175	4175	4175	4175	0
376	20230911	123700	74774480	4175	4175	4175	4175	0
377	20230911	123600	74774480	4175	4175	4175	4175	0
378	20230911	123500	74774480	4175	4175	4175	4175	0
379	20230911	123400	74774480	4175	4175	4175	4175	0
380	20230911	123300	74774480	4175	4175	4175	4175	0
381	20230911	123200	74774480	4175	4175	4175	4175	0
382	20230911	123100	74774480	4175	4175	4175	4175	457
383	20230911	123000	72866505	4170	4170	4170	4170	0
384	20230911	122900	72866505	4170	4170	4170	4170	0
385	20230911	122800	72866505	4170	4170	4170	4170	0
386	20230911	122700	72866505	4170	4170	4170	4170	0
387	20230911	122600	72866505	4170	4170	4170	4170	9
388	20230911	122500	72828975	4170	4170	4170	4170	191
389	20230911	122400	72032505	4170	4170	4170	4170	88
390	20230911	122300	71665545	4170	4170	4170	4170	0
391	20230911	122200	71665545	4170	4170	4170	4170	21
392	20230911	122100	71577975	4170	4170	4170	4170	0
393	20230911	122000	71577975	4170	4170	4170	4170	0
394	20230911	121900	71577975	4170	4170	4170	4170	0
395	20230911	121800	71577975	4170	4170	4170	4170	0
396	20230911	121700	71577975	4170	4170	4170	4170	703
397	20230911	121600	68646465	4180	4180	4180	4180	0
398	20230911	121500	68646465	4180	4180	4180	4180	0
399	20230911	121400	68646465	4180	4180	4180	4180	17
400	20230911	121300	68575405	4180	4180	4180	4180	0
401	20230911	121200	68575405	4180	4180	4180	4180	0
402	20230911	121100	68575405	4180	4180	4180	4180	0
403	20230911	121000	68575405	4180	4180	4180	4180	0
404	20230911	120900	68575405	4180	4180	4180	4180	0
405	20230911	120800	68575405	4180	4180	4180	4180	0
406	20230911	120700	68575405	4180	4180	4180	4180	6
407	20230911	120600	68550325	4180	4180	4180	4180	70
408	20230911	120500	68257725	4185	4185	4185	4185	0
409	20230911	120400	68257725	4185	4185	4185	4185	0
410	20230911	120300	68257725	4185	4185	4185	4185	10
411	20230911	120200	68215875	4185	4185	4185	4185	0
412	20230911	120100	68215875	4185	4185	4185	4185	0
413	20230911	120000	68215875	4185	4185	4185	4185	1
414	20230911	115900	68211690	4180	4180	4180	4180	401
415	20230911	115800	66535510	4180	4180	4180	4180	0
416	20230911	115700	66535510	4180	4180	4180	4180	5
417	20230911	115600	66514610	4170	4170	4170	4170	0
418	20230911	115500	66514610	4170	4170	4170	4170	0
419	20230911	115400	66514610	4170	4170	4170	4170	0
420	20230911	115300	66514610	4170	4170	4170	4170	0
421	20230911	115200	66514610	4170	4170	4170	4170	0
422	20230911	115100	66514610	4170	4170	4170	4170	85
423	20230911	115000	66160160	4170	4175	4175	4170	733
424	20230911	114900	63102715	4175	4175	4175	4175	0
425	20230911	114800	63102715	4175	4175	4175	4175	0
426	20230911	114700	63102715	4175	4175	4175	4175	0
427	20230911	114600	63102715	4175	4175	4175	4175	0
428	20230911	114500	63102715	4175	4175	4175	4175	100
429	20230911	114400	62685215	4180	4180	4180	4180	51
430	20230911	114300	62472035	4180	4180	4180	4180	7
431	20230911	114200	62442775	4180	4180	4180	4180	0
432	20230911	114100	62442775	4180	4180	4180	4180	0
433	20230911	114000	62442775	4180	4180	4180	4180	70
434	20230911	113900	62150175	4180	4180	4180	4180	106
435	20230911	113800	61707095	4180	4180	4180	4180	0
436	20230911	113700	61707095	4180	4180	4180	4180	0
437	20230911	113600	61707095	4180	4180	4180	4180	0
438	20230911	113500	61707095	4180	4180	4180	4180	0
439	20230911	113400	61707095	4180	4180	4180	4180	0
440	20230911	113300	61707095	4180	4180	4180	4180	0
441	20230911	113200	61707095	4180	4180	4180	4180	0
442	20230911	113100	61707095	4180	4180	4180	4180	0
443	20230911	113000	61707095	4180	4180	4180	4180	0
444	20230911	112900	61707095	4180	4180	4180	4180	0
445	20230911	112800	61707095	4180	4180	4180	4180	0
446	20230911	112700	61707095	4180	4180	4180	4180	0
447	20230911	112600	61707095	4180	4180	4180	4180	0
448	20230911	112500	61707095	4180	4180	4180	4180	0
449	20230911	112400	61707095	4180	4180	4180	4180	1
450	20230911	112300	61702915	4180	4180	4180	4180	184
451	20230911	112200	60933795	4180	4180	4180	4180	0
452	20230911	112100	60933795	4180	4180	4180	4180	0
453	20230911	112000	60933795	4180	4180	4180	4180	0
454	20230911	111900	60933795	4180	4180	4180	4180	20
455	20230911	111800	60850195	4180	4180	4180	4180	0
456	20230911	111700	60850195	4180	4180	4180	4180	0
457	20230911	111600	60850195	4180	4180	4180	4180	0
458	20230911	111500	60850195	4180	4180	4180	4180	0
459	20230911	111400	60850195	4180	4180	4180	4180	0
460	20230911	111300	60850195	4180	4180	4180	4180	0
461	20230911	111200	60850195	4180	4180	4180	4180	1
462	20230911	111100	60846015	4180	4180	4180	4180	0
463	20230911	111000	60846015	4180	4180	4180	4180	0
464	20230911	110900	60846015	4180	4180	4180	4180	0
465	20230911	110800	60846015	4180	4180	4180	4180	56
466	20230911	110700	60611935	4180	4180	4180	4180	788
467	20230911	110600	57318095	4180	4180	4180	4180	4
468	20230911	110500	57301375	4170	4170	4170	4170	0
469	20230911	110400	57301375	4170	4170	4170	4170	0
470	20230911	110300	57301375	4170	4170	4170	4170	0
471	20230911	110200	57301375	4170	4170	4170	4170	0
472	20230911	110100	57301375	4170	4170	4170	4170	20
473	20230911	110000	57217975	4170	4170	4170	4170	0
474	20230911	105900	57217975	4170	4170	4170	4170	0
475	20230911	105800	57217975	4170	4170	4170	4170	0
476	20230911	105700	57217975	4170	4170	4170	4170	847
477	20230911	105600	53685985	4170	4170	4170	4170	0
478	20230911	105500	53685985	4170	4180	4180	4170	202
479	20230911	105400	52843625	4170	4180	4180	4170	97
480	20230911	105300	52438365	4180	4180	4180	4180	0
481	20230911	105200	52438365	4180	4180	4180	4180	30
482	20230911	105100	52312965	4180	4180	4180	4180	0
483	20230911	105000	52312965	4180	4180	4180	4180	126
484	20230911	104900	51786285	4180	4180	4180	4180	6
485	20230911	104800	51761205	4180	4180	4180	4180	0
486	20230911	104700	51761205	4180	4180	4180	4180	0
487	20230911	104600	51761205	4180	4180	4180	4180	0
488	20230911	104500	51761205	4180	4180	4180	4180	0
489	20230911	104400	51761205	4180	4180	4180	4180	0
490	20230911	104300	51761205	4180	4180	4180	4180	0
491	20230911	104200	51761205	4180	4180	4180	4180	0
492	20230911	104100	51761205	4180	4180	4180	4180	0
493	20230911	104000	51761205	4180	4180	4180	4180	0
494	20230911	103900	51761205	4180	4180	4180	4180	1
495	20230911	103800	51757025	4170	4170	4170	4170	34
496	20230911	103700	51615245	4170	4180	4180	4170	936
497	20230911	103600	47703095	4180	4180	4180	4180	0
498	20230911	103500	47703095	4180	4180	4180	4180	0
499	20230911	103400	47703095	4180	4180	4180	4180	0
500	20230911	103300	47703095	4180	4180	4180	4180	0
501	20230911	103200	47703095	4180	4180	4180	4180	0
502	20230911	103100	47703095	4180	4180	4180	4180	0
503	20230911	103000	47703095	4180	4180	4180	4180	0
504	20230911	102900	47703095	4180	4180	4180	4180	1
505	20230911	102800	47698915	4170	4170	4170	4170	16
506	20230911	102700	47632195	4170	4170	4170	4170	0
507	20230911	102600	47632195	4170	4170	4170	4170	347
508	20230911	102500	46185205	4170	4170	4170	4170	0
509	20230911	102400	46185205	4170	4170	4170	4170	1
510	20230911	102300	46181035	4170	4170	4170	4170	136
511	20230911	102200	45613915	4170	4170	4170	4170	1
512	20230911	102100	45609745	4180	4180	4180	4180	0
513	20230911	102000	45609745	4180	4180	4180	4180	119
514	20230911	101900	45112325	4180	4180	4180	4180	0
515	20230911	101800	45112325	4180	4180	4180	4180	0
516	20230911	101700	45112325	4180	4175	4180	4175	5
517	20230911	101600	45091430	4170	4170	4170	4170	4
518	20230911	101500	45074750	4170	4170	4170	4170	0
519	20230911	101400	45074750	4170	4170	4170	4170	125
520	20230911	101300	44553500	4170	4170	4170	4170	13
521	20230911	101200	44499290	4180	4180	4180	4180	5
522	20230911	101100	44478390	4170	4170	4170	4170	1
523	20230911	101000	44474220	4170	4170	4170	4170	0
524	20230911	100900	44474220	4170	4170	4170	4170	0
525	20230911	100800	44474220	4170	4170	4170	4170	0
526	20230911	100700	44474220	4170	4175	4175	4170	2000
527	20230911	100600	36134130	4185	4185	4185	4185	0
528	20230911	100500	36134130	4185	4185	4185	4185	0
529	20230911	100400	36134130	4185	4185	4185	4185	0
530	20230911	100300	36134130	4185	4185	4185	4185	3
531	20230911	100200	36121575	4185	4185	4185	4185	0
532	20230911	100100	36121575	4185	4185	4185	4185	0
533	20230911	100000	36121575	4185	4185	4185	4185	0
534	20230911	095900	36121575	4185	4185	4185	4185	0
535	20230911	095800	36121575	4185	4185	4185	4185	0
536	20230911	095700	36121575	4185	4185	4185	4185	0
537	20230911	095600	36121575	4185	4185	4185	4185	0
538	20230911	095500	36121575	4185	4185	4185	4185	0
539	20230911	095400	36121575	4185	4185	4185	4185	50
540	20230911	095300	35912325	4185	4185	4185	4185	0
541	20230911	095200	35912325	4185	4185	4185	4185	0
542	20230911	095100	35912325	4185	4185	4185	4185	0
543	20230911	095000	35912325	4185	4180	4185	4180	200
544	20230911	094900	35076200	4185	4185	4185	4185	0
545	20230911	094800	35076200	4185	4185	4185	4185	0
546	20230911	094700	35076200	4185	4185	4185	4185	0
547	20230911	094600	35076200	4185	4185	4185	4185	0
548	20230911	094500	35076200	4185	4185	4185	4185	0
549	20230911	094400	35076200	4185	4185	4185	4185	0
550	20230911	094300	35076200	4185	4185	4185	4185	620
551	20230911	094200	32481500	4180	4180	4180	4180	0
552	20230911	094100	32481500	4180	4180	4180	4180	0
553	20230911	094000	32481500	4180	4180	4180	4180	0
554	20230911	093900	32481500	4180	4180	4180	4180	40
555	20230911	093800	32314300	4180	4175	4180	4175	601
556	20230911	093700	29802135	4180	4180	4180	4180	0
557	20230911	093600	29802135	4180	4180	4180	4180	0
558	20230911	093500	29802135	4180	4180	4180	4180	0
559	20230911	093400	29802135	4180	4175	4180	4175	502
560	20230911	093300	27703785	4175	4175	4175	4175	39
561	20230911	093200	27540960	4175	4175	4175	4175	0
562	20230911	093100	27540960	4175	4175	4175	4175	0
563	20230911	093000	27540960	4175	4175	4175	4175	0
564	20230911	092900	27540960	4175	4170	4175	4165	268
565	20230911	092800	26422850	4165	4165	4165	4165	24
566	20230911	092700	26322890	4170	4170	4170	4170	0
567	20230911	092600	26322890	4170	4170	4170	4170	11
568	20230911	092500	26277020	4165	4165	4165	4165	0
569	20230911	092400	26277020	4165	4165	4165	4165	201
570	20230911	092300	25439855	4170	4170	4170	4170	1
571	20230911	092200	25435685	4165	4165	4165	4165	0
572	20230911	092100	25435685	4165	4165	4165	4165	0
573	20230911	092000	25435685	4165	4165	4165	4165	0
574	20230911	091900	25435685	4165	4165	4165	4165	209
575	20230911	091800	24565200	4165	4165	4165	4165	1
576	20230911	091700	24561035	4165	4165	4165	4165	200
577	20230911	091600	23728035	4165	4155	4165	4155	195
578	20230911	091500	22917800	4155	4155	4155	4155	6
579	20230911	091400	22892870	4155	4165	4165	4155	865
580	20230911	091300	19296125	4170	4170	4170	4170	0
581	20230911	091200	19296125	4170	4180	4180	4170	315
582	20230911	091100	17982540	4175	4175	4175	4175	37
583	20230911	091000	17828065	4175	4175	4175	4175	51
584	20230911	090900	17615140	4175	4175	4175	4175	55
585	20230911	090800	17385515	4175	4175	4175	4175	26
586	20230911	090700	17276965	4175	4175	4175	4175	7
587	20230911	090600	17247740	4170	4170	4170	4170	0
588	20230911	090500	17247740	4170	4175	4175	4170	431
589	20230911	090400	15448470	4170	4185	4185	4170	65
590	20230911	090300	15177025	4175	4190	4190	4175	433
591	20230911	090200	13366325	4190	4190	4190	4190	0
592	20230911	090100	13366325	4190	4195	4200	4190	2848
593	20230911	090000	1423230	4190	4200	4200	4190	339