KissMeData/012610/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185200	93950995	4155	4155	4155	4155	233
3	20230919	185100	93950995	4155	4155	4155	4155	0
4	20230919	185000	93950995	4155	4155	4155	4155	0
5	20230919	184900	93950995	4155	4155	4155	4155	0
6	20230919	184800	93950995	4155	4155	4155	4155	0
7	20230919	184700	93950995	4155	4155	4155	4155	0
8	20230919	184600	93950995	4155	4155	4155	4155	0
9	20230919	184500	93950995	4155	4155	4155	4155	0
10	20230919	184400	93950995	4155	4155	4155	4155	0
11	20230919	184300	93950995	4155	4155	4155	4155	0
12	20230919	184200	93950995	4155	4155	4155	4155	0
13	20230919	184100	93950995	4155	4155	4155	4155	0
14	20230919	184000	93950995	4155	4155	4155	4155	0
15	20230919	183900	93950995	4155	4155	4155	4155	0
16	20230919	183800	93950995	4155	4155	4155	4155	0
17	20230919	183700	93950995	4155	4155	4155	4155	0
18	20230919	183600	93950995	4155	4155	4155	4155	0
19	20230919	183500	93950995	4155	4155	4155	4155	0
20	20230919	183400	93950995	4155	4155	4155	4155	0
21	20230919	183300	93950995	4155	4155	4155	4155	0
22	20230919	183200	93950995	4155	4155	4155	4155	0
23	20230919	183100	93950995	4155	4155	4155	4155	0
24	20230919	183000	93950995	4155	4155	4155	4155	0
25	20230919	182900	93950995	4155	4155	4155	4155	0
26	20230919	182800	93950995	4155	4155	4155	4155	0
27	20230919	182700	93950995	4155	4155	4155	4155	0
28	20230919	182600	93950995	4155	4155	4155	4155	0
29	20230919	182500	93950995	4155	4155	4155	4155	0
30	20230919	182400	93950995	4155	4155	4155	4155	0
31	20230919	182300	93950995	4155	4155	4155	4155	0
32	20230919	182200	93950995	4155	4155	4155	4155	233
33	20230919	182100	93950995	4155	4155	4155	4155	0
34	20230919	182000	93950995	4155	4155	4155	4155	0
35	20230919	181900	93950995	4155	4155	4155	4155	0
36	20230919	181800	93950995	4155	4155	4155	4155	0
37	20230919	181700	93950995	4155	4155	4155	4155	0
38	20230919	181600	93950995	4155	4155	4155	4155	0
39	20230919	181500	93950995	4155	4155	4155	4155	0
40	20230919	181400	93950995	4155	4155	4155	4155	0
41	20230919	181300	93950995	4155	4155	4155	4155	0
42	20230919	181200	93950995	4155	4155	4155	4155	0
43	20230919	181100	93950995	4155	4155	4155	4155	0
44	20230919	181000	93950995	4155	4155	4155	4155	0
45	20230919	180900	93950995	4155	4155	4155	4155	0
46	20230919	180800	93950995	4155	4155	4155	4155	0
47	20230919	180700	93950995	4155	4155	4155	4155	0
48	20230919	180600	93950995	4155	4155	4155	4155	0
49	20230919	180500	93950995	4155	4155	4155	4155	0
50	20230919	180400	93950995	4155	4155	4155	4155	0
51	20230919	180300	93950995	4155	4155	4155	4155	0
52	20230919	180200	93950995	4155	4155	4155	4155	0
53	20230919	180100	93950995	4155	4155	4155	4155	0
54	20230919	180000	93950995	4155	4155	4155	4155	0
55	20230919	175900	93950995	4155	4155	4155	4155	0
56	20230919	175800	93950995	4155	4155	4155	4155	0
57	20230919	175700	93950995	4155	4155	4155	4155	0
58	20230919	175600	93950995	4155	4155	4155	4155	0
59	20230919	175500	93950995	4155	4155	4155	4155	0
60	20230919	175400	93950995	4155	4155	4155	4155	0
61	20230919	175300	93950995	4155	4155	4155	4155	0
62	20230919	175200	93950995	4155	4155	4155	4155	233
63	20230919	175100	93950995	4155	4155	4155	4155	0
64	20230919	175000	93950995	4155	4155	4155	4155	0
65	20230919	174900	93950995	4155	4155	4155	4155	0
66	20230919	174800	93950995	4155	4155	4155	4155	0
67	20230919	174700	93950995	4155	4155	4155	4155	0
68	20230919	174600	93950995	4155	4155	4155	4155	0
69	20230919	174500	93950995	4155	4155	4155	4155	0
70	20230919	174400	93950995	4155	4155	4155	4155	0
71	20230919	174300	93950995	4155	4155	4155	4155	0
72	20230919	174200	93950995	4155	4155	4155	4155	0
73	20230919	174100	93950995	4155	4155	4155	4155	0
74	20230919	174000	93950995	4155	4155	4155	4155	0
75	20230919	173900	93950995	4155	4155	4155	4155	0
76	20230919	173800	93950995	4155	4155	4155	4155	0
77	20230919	173700	93950995	4155	4155	4155	4155	0
78	20230919	173600	93950995	4155	4155	4155	4155	0
79	20230919	173500	93950995	4155	4155	4155	4155	0
80	20230919	173400	93950995	4155	4155	4155	4155	0
81	20230919	173300	93950995	4155	4155	4155	4155	0
82	20230919	173200	93950995	4155	4155	4155	4155	0
83	20230919	173100	93950995	4155	4155	4155	4155	0
84	20230919	173000	93950995	4155	4155	4155	4155	0
85	20230919	172900	93950995	4155	4155	4155	4155	0
86	20230919	172800	93950995	4155	4155	4155	4155	0
87	20230919	172700	93950995	4155	4155	4155	4155	0
88	20230919	172600	93950995	4155	4155	4155	4155	0
89	20230919	172500	93950995	4155	4155	4155	4155	0
90	20230919	172400	93950995	4155	4155	4155	4155	0
91	20230919	172300	93950995	4155	4155	4155	4155	0
92	20230919	172200	93950995	4155	4155	4155	4155	233
93	20230919	172100	93950995	4155	4155	4155	4155	0
94	20230919	172000	93950995	4155	4155	4155	4155	0
95	20230919	171900	93950995	4155	4155	4155	4155	0
96	20230919	171800	93950995	4155	4155	4155	4155	0
97	20230919	171700	93950995	4155	4155	4155	4155	0
98	20230919	171600	93950995	4155	4155	4155	4155	0
99	20230919	171500	93950995	4155	4155	4155	4155	0
100	20230919	171400	93950995	4155	4155	4155	4155	0
101	20230919	171300	93950995	4155	4155	4155	4155	0
102	20230919	171200	93950995	4155	4155	4155	4155	0
103	20230919	171100	93950995	4155	4155	4155	4155	0
104	20230919	171000	93950995	4155	4155	4155	4155	0
105	20230919	170900	93950995	4155	4155	4155	4155	0
106	20230919	170800	93950995	4155	4155	4155	4155	0
107	20230919	170700	93950995	4155	4155	4155	4155	0
108	20230919	170600	93950995	4155	4155	4155	4155	0
109	20230919	170500	93950995	4155	4155	4155	4155	0
110	20230919	170400	93950995	4155	4155	4155	4155	0
111	20230919	170300	93950995	4155	4155	4155	4155	0
112	20230919	170200	93950995	4155	4155	4155	4155	0
113	20230919	170100	93950995	4155	4155	4155	4155	0
114	20230919	170000	93950995	4155	4155	4155	4155	0
115	20230919	165900	93950995	4155	4155	4155	4155	0
116	20230919	165800	93950995	4155	4155	4155	4155	0
117	20230919	165700	93950995	4155	4155	4155	4155	0
118	20230919	165600	93950995	4155	4155	4155	4155	0
119	20230919	165500	93950995	4155	4155	4155	4155	0
120	20230919	165400	93950995	4155	4155	4155	4155	0
121	20230919	165300	93950995	4155	4155	4155	4155	0
122	20230919	165200	93950995	4155	4155	4155	4155	233
123	20230919	165100	93950995	4155	4155	4155	4155	0
124	20230919	165000	93950995	4155	4155	4155	4155	0
125	20230919	164900	93950995	4155	4155	4155	4155	0
126	20230919	164800	93950995	4155	4155	4155	4155	0
127	20230919	164700	93950995	4155	4155	4155	4155	0
128	20230919	164600	93950995	4155	4155	4155	4155	0
129	20230919	164500	93950995	4155	4155	4155	4155	0
130	20230919	164400	93950995	4155	4155	4155	4155	0
131	20230919	164300	93950995	4155	4155	4155	4155	0
132	20230919	164200	93950995	4155	4155	4155	4155	0
133	20230919	164100	93950995	4155	4155	4155	4155	0
134	20230919	164000	93950995	4155	4155	4155	4155	0
135	20230919	163900	93950995	4155	4155	4155	4155	0
136	20230919	163800	93950995	4155	4155	4155	4155	0
137	20230919	163700	93950995	4155	4155	4155	4155	0
138	20230919	163600	93950995	4155	4155	4155	4155	0
139	20230919	163500	93950995	4155	4155	4155	4155	0
140	20230919	163400	93950995	4155	4155	4155	4155	0
141	20230919	163300	93950995	4155	4155	4155	4155	0
142	20230919	163200	93950995	4155	4155	4155	4155	0
143	20230919	163100	93950995	4155	4155	4155	4155	0
144	20230919	163000	93950995	4155	4155	4155	4155	0
145	20230919	162900	93950995	4155	4155	4155	4155	0
146	20230919	162800	93950995	4155	4155	4155	4155	0
147	20230919	162700	93950995	4155	4155	4155	4155	0
148	20230919	162600	93950995	4155	4155	4155	4155	0
149	20230919	162500	93950995	4155	4155	4155	4155	0
150	20230919	162400	93950995	4155	4155	4155	4155	0
151	20230919	162300	93950995	4155	4155	4155	4155	0
152	20230919	162200	93950995	4155	4155	4155	4155	233
153	20230919	162100	93950995	4155	4155	4155	4155	0
154	20230919	162000	93950995	4155	4155	4155	4155	0
155	20230919	161900	93950995	4155	4155	4155	4155	0
156	20230919	161800	93950995	4155	4155	4155	4155	0
157	20230919	161700	93950995	4155	4155	4155	4155	0
158	20230919	161600	93950995	4155	4155	4155	4155	0
159	20230919	161500	93950995	4155	4155	4155	4155	0
160	20230919	161400	93950995	4155	4155	4155	4155	0
161	20230919	161300	93950995	4155	4155	4155	4155	0
162	20230919	161200	93950995	4155	4155	4155	4155	0
163	20230919	161100	93950995	4155	4155	4155	4155	0
164	20230919	161000	93950995	4155	4155	4155	4155	0
165	20230919	160900	93950995	4155	4155	4155	4155	0
166	20230919	160800	93950995	4155	4155	4155	4155	0
167	20230919	160700	93950995	4155	4155	4155	4155	0
168	20230919	160600	93950995	4155	4155	4155	4155	0
169	20230919	160500	93950995	4155	4155	4155	4155	0
170	20230919	160400	93950995	4155	4155	4155	4155	0
171	20230919	160300	93950995	4155	4155	4155	4155	0
172	20230919	160200	93950995	4155	4155	4155	4155	0
173	20230919	160100	93950995	4155	4155	4155	4155	0
174	20230919	160000	93950995	4155	4155	4155	4155	0
175	20230919	155900	93950995	4155	4155	4155	4155	0
176	20230919	155800	93950995	4155	4155	4155	4155	0
177	20230919	155700	93950995	4155	4155	4155	4155	0
178	20230919	155600	93950995	4155	4155	4155	4155	0
179	20230919	155500	93950995	4155	4155	4155	4155	0
180	20230919	155400	93950995	4155	4155	4155	4155	0
181	20230919	155300	93950995	4155	4155	4155	4155	0
182	20230919	155200	93950995	4155	4155	4155	4155	233
183	20230919	155100	93950995	4155	4155	4155	4155	0
184	20230919	155000	93950995	4155	4155	4155	4155	0
185	20230919	154900	93950995	4155	4155	4155	4155	0
186	20230919	154800	93950995	4155	4155	4155	4155	0
187	20230919	154700	93950995	4155	4155	4155	4155	0
188	20230919	154600	93950995	4155	4155	4155	4155	0
189	20230919	154500	93950995	4155	4155	4155	4155	0
190	20230919	154400	93950995	4155	4155	4155	4155	0
191	20230919	154300	93950995	4155	4155	4155	4155	0
192	20230919	154200	93950995	4155	4155	4155	4155	0
193	20230919	154100	93950995	4155	4155	4155	4155	0
194	20230919	154000	93950995	4155	4155	4155	4155	0
195	20230919	153900	93950995	4155	4155	4155	4155	0
196	20230919	153800	93950995	4155	4155	4155	4155	0
197	20230919	153700	93950995	4155	4155	4155	4155	0
198	20230919	153600	93950995	4155	4155	4155	4155	0
199	20230919	153500	93950995	4155	4155	4155	4155	0
200	20230919	153400	93950995	4155	4155	4155	4155	0
201	20230919	153300	93950995	4155	4155	4155	4155	0
202	20230919	153200	93950995	4155	4155	4155	4155	0
203	20230919	153100	93950995	4155	4155	4155	4155	0
204	20230919	153000	93950995	4155	4155	4155	4155	233
205	20230919	152900	92982880	4165	4165	4165	4165	0
206	20230919	152800	92982880	4165	4165	4165	4165	0
207	20230919	152700	92982880	4165	4165	4165	4165	0
208	20230919	152600	92982880	4165	4165	4165	4165	0
209	20230919	152500	92982880	4165	4165	4165	4165	0
210	20230919	152400	92982880	4165	4165	4165	4165	0
211	20230919	152300	92982880	4165	4165	4165	4165	0
212	20230919	152200	92982880	4165	4165	4165	4165	0
213	20230919	152100	92982880	4165	4165	4165	4165	0
214	20230919	152000	92982880	4165	4165	4165	4165	0
215	20230919	151900	92982880	4165	4165	4165	4165	61
216	20230919	151800	92728815	4165	4165	4165	4165	15
217	20230919	151700	92666340	4165	4165	4165	4165	1
218	20230919	151600	92662175	4155	4160	4160	4155	9
219	20230919	151500	92624770	4165	4165	4165	4165	1
220	20230919	151400	92620605	4155	4165	4165	4155	37
221	20230919	151300	92466720	4170	4170	4170	4170	50
222	20230919	151200	92258220	4170	4170	4170	4170	101
223	20230919	151100	91837050	4175	4175	4175	4175	0
224	20230919	151000	91837050	4175	4165	4175	4145	6069
225	20230919	150900	66624055	4170	4170	4170	4170	0
226	20230919	150800	66624055	4170	4170	4170	4170	0
227	20230919	150700	66624055	4170	4175	4175	4170	10
228	20230919	150600	66582345	4175	4175	4175	4175	0
229	20230919	150500	66582345	4175	4175	4175	4175	0
230	20230919	150400	66582345	4175	4175	4175	4175	0
231	20230919	150300	66582345	4175	4175	4175	4175	0
232	20230919	150200	66582345	4175	4175	4175	4175	1
233	20230919	150100	66578170	4175	4175	4175	4175	0
234	20230919	150000	66578170	4175	4175	4175	4175	0
235	20230919	145900	66578170	4175	4175	4175	4175	1
236	20230919	145800	66573995	4175	4175	4175	4175	100
237	20230919	145700	66156495	4180	4180	4180	4180	0
238	20230919	145600	66156495	4180	4170	4180	4160	993
239	20230919	145500	62023320	4180	4180	4180	4180	0
240	20230919	145400	62023320	4180	4180	4180	4180	0
241	20230919	145300	62023320	4180	4180	4180	4180	0
242	20230919	145200	62023320	4180	4180	4180	4180	0
243	20230919	145100	62023320	4180	4180	4180	4180	0
244	20230919	145000	62023320	4180	4180	4180	4180	0
245	20230919	144900	62023320	4180	4180	4180	4180	0
246	20230919	144800	62023320	4180	4180	4180	4180	60
247	20230919	144700	61772520	4170	4170	4170	4170	0
248	20230919	144600	61772520	4170	4175	4175	4170	83
249	20230919	144500	61426375	4180	4180	4180	4180	0
250	20230919	144400	61426375	4180	4180	4180	4180	0
251	20230919	144300	61426375	4180	4180	4180	4180	0
252	20230919	144200	61426375	4180	4180	4180	4180	0
253	20230919	144100	61426375	4180	4180	4180	4180	0
254	20230919	144000	61426375	4180	4180	4180	4180	0
255	20230919	143900	61426375	4180	4180	4180	4180	0
256	20230919	143800	61426375	4180	4180	4180	4180	0
257	20230919	143700	61426375	4180	4180	4180	4180	0
258	20230919	143600	61426375	4180	4180	4180	4180	1
259	20230919	143500	61422195	4180	4180	4180	4180	0
260	20230919	143400	61422195	4180	4180	4185	4180	1182
261	20230919	143300	56480880	4180	4180	4180	4180	0
262	20230919	143200	56480880	4180	4180	4180	4180	0
263	20230919	143100	56480880	4180	4180	4180	4180	19
264	20230919	143000	56401460	4165	4170	4170	4165	381
265	20230919	142900	54814560	4170	4170	4170	4170	0
266	20230919	142800	54814560	4170	4170	4170	4170	0
267	20230919	142700	54814560	4170	4170	4170	4170	0
268	20230919	142600	54814560	4170	4170	4170	4170	0
269	20230919	142500	54814560	4170	4170	4170	4170	0
270	20230919	142400	54814560	4170	4180	4180	4170	25
271	20230919	142300	54710300	4170	4170	4170	4170	0
272	20230919	142200	54710300	4170	4170	4170	4170	0
273	20230919	142100	54710300	4170	4170	4170	4170	8
274	20230919	142000	54676940	4180	4175	4180	4175	4
275	20230919	141900	54660235	4180	4180	4180	4180	0
276	20230919	141800	54660235	4180	4180	4180	4180	0
277	20230919	141700	54660235	4180	4180	4180	4180	0
278	20230919	141600	54660235	4180	4180	4180	4180	0
279	20230919	141500	54660235	4180	4180	4180	4180	0
280	20230919	141400	54660235	4180	4180	4180	4180	0
281	20230919	141300	54660235	4180	4180	4180	4180	1
282	20230919	141200	54656055	4180	4180	4180	4180	0
283	20230919	141100	54656055	4180	4180	4180	4180	0
284	20230919	141000	54656055	4180	4180	4180	4180	0
285	20230919	140900	54656055	4180	4160	4180	4160	574
286	20230919	140800	52267135	4180	4180	4180	4180	0
287	20230919	140700	52267135	4180	4180	4180	4180	0
288	20230919	140600	52267135	4180	4180	4180	4180	1
289	20230919	140500	52262955	4165	4165	4165	4165	1
290	20230919	140400	52258790	4165	4165	4165	4165	52
291	20230919	140300	52042210	4175	4175	4175	4175	10
292	20230919	140200	52000460	4175	4175	4175	4175	0
293	20230919	140100	52000460	4175	4175	4175	4175	0
294	20230919	140000	52000460	4175	4175	4175	4175	0
295	20230919	135900	52000460	4175	4175	4175	4175	0
296	20230919	135800	52000460	4175	4175	4175	4175	0
297	20230919	135700	52000460	4175	4175	4175	4175	0
298	20230919	135600	52000460	4175	4175	4175	4175	0
299	20230919	135500	52000460	4175	4165	4175	4165	2
300	20230919	135400	51992120	4165	4165	4165	4165	15
301	20230919	135300	51929645	4165	4165	4165	4165	0
302	20230919	135200	51929645	4165	4165	4165	4165	0
303	20230919	135100	51929645	4165	4165	4165	4165	3
304	20230919	135000	51917150	4175	4175	4175	4175	0
305	20230919	134900	51917150	4175	4175	4175	4175	0
306	20230919	134800	51917150	4175	4175	4175	4175	0
307	20230919	134700	51917150	4175	4175	4175	4175	0
308	20230919	134600	51917150	4175	4175	4175	4175	0
309	20230919	134500	51917150	4175	4170	4175	4160	948
310	20230919	134400	47969815	4170	4170	4170	4170	0
311	20230919	134300	47969815	4170	4170	4170	4170	0
312	20230919	134200	47969815	4170	4170	4170	4170	0
313	20230919	134100	47969815	4170	4170	4170	4170	0
314	20230919	134000	47969815	4170	4170	4170	4170	0
315	20230919	133900	47969815	4170	4170	4170	4170	0
316	20230919	133800	47969815	4170	4170	4170	4170	0
317	20230919	133700	47969815	4170	4170	4170	4170	0
318	20230919	133600	47969815	4170	4170	4170	4170	0
319	20230919	133500	47969815	4170	4170	4170	4170	0
320	20230919	133400	47969815	4170	4170	4170	4170	0
321	20230919	133300	47969815	4170	4170	4170	4170	0
322	20230919	133200	47969815	4170	4170	4170	4170	0
323	20230919	133100	47969815	4170	4170	4170	4170	0
324	20230919	133000	47969815	4170	4170	4170	4170	0
325	20230919	132900	47969815	4170	4170	4170	4170	0
326	20230919	132800	47969815	4170	4170	4170	4170	0
327	20230919	132700	47969815	4170	4170	4170	4170	0
328	20230919	132600	47969815	4170	4175	4175	4170	518
329	20230919	132500	45809625	4175	4180	4180	4175	12
330	20230919	132400	45759515	4175	4175	4175	4175	0
331	20230919	132300	45759515	4175	4175	4175	4175	0
332	20230919	132200	45759515	4175	4175	4175	4175	0
333	20230919	132100	45759515	4175	4175	4175	4175	0
334	20230919	132000	45759515	4175	4175	4175	4175	0
335	20230919	131900	45759515	4175	4185	4185	4175	2
336	20230919	131800	45751155	4170	4170	4170	4170	3
337	20230919	131700	45738645	4185	4185	4185	4185	0
338	20230919	131600	45738645	4185	4185	4185	4185	0
339	20230919	131500	45738645	4185	4185	4185	4185	0
340	20230919	131400	45738645	4185	4185	4185	4185	0
341	20230919	131300	45738645	4185	4185	4185	4185	0
342	20230919	131200	45738645	4185	4185	4185	4185	20
343	20230919	131100	45654945	4185	4185	4185	4185	39
344	20230919	131000	45491730	4170	4170	4170	4170	9
345	20230919	130900	45454200	4185	4185	4185	4185	1
346	20230919	130800	45450015	4170	4170	4170	4170	0
347	20230919	130700	45450015	4170	4170	4170	4170	0
348	20230919	130600	45450015	4170	4170	4170	4170	208
349	20230919	130500	44582655	4190	4190	4190	4190	0
350	20230919	130400	44582655	4190	4190	4190	4190	0
351	20230919	130300	44582655	4190	4190	4190	4190	0
352	20230919	130200	44582655	4190	4190	4190	4190	0
353	20230919	130100	44582655	4190	4190	4190	4190	0
354	20230919	130000	44582655	4190	4190	4190	4190	0
355	20230919	125900	44582655	4190	4175	4190	4175	2
356	20230919	125800	44574290	4175	4175	4175	4175	3
357	20230919	125700	44561765	4180	4180	4180	4180	37
358	20230919	125600	44407105	4180	4185	4185	4180	19
359	20230919	125500	44327645	4185	4185	4185	4185	0
360	20230919	125400	44327645	4185	4185	4185	4185	0
361	20230919	125300	44327645	4185	4185	4185	4185	0
362	20230919	125200	44327645	4185	4185	4185	4185	0
363	20230919	125100	44327645	4185	4185	4185	4185	0
364	20230919	125000	44327645	4185	4185	4185	4185	7
365	20230919	124900	44298350	4190	4190	4190	4190	0
366	20230919	124800	44298350	4190	4190	4190	4190	0
367	20230919	124700	44298350	4190	4190	4190	4190	2
368	20230919	124600	44289970	4185	4185	4185	4185	106
369	20230919	124500	43846360	4185	4185	4190	4185	1166
370	20230919	124400	38966185	4185	4185	4185	4185	0
371	20230919	124300	38966185	4185	4185	4185	4185	0
372	20230919	124200	38966185	4185	4185	4185	4185	0
373	20230919	124100	38966185	4185	4185	4185	4185	0
374	20230919	124000	38966185	4185	4185	4185	4185	4
375	20230919	123900	38949445	4185	4185	4185	4185	0
376	20230919	123800	38949445	4185	4185	4185	4185	0
377	20230919	123700	38949445	4185	4185	4185	4185	0
378	20230919	123600	38949445	4185	4185	4185	4165	815
379	20230919	123500	35553130	4185	4185	4185	4185	0
380	20230919	123400	35553130	4185	4185	4185	4185	0
381	20230919	123300	35553130	4185	4185	4185	4185	0
382	20230919	123200	35553130	4185	4185	4185	4185	0
383	20230919	123100	35553130	4185	4185	4185	4185	0
384	20230919	123000	35553130	4185	4185	4185	4185	1
385	20230919	122900	35548945	4185	4185	4185	4185	0
386	20230919	122800	35548945	4185	4185	4185	4185	0
387	20230919	122700	35548945	4185	4185	4185	4185	11
388	20230919	122600	35502910	4190	4190	4190	4190	0
389	20230919	122500	35502910	4190	4190	4190	4190	0
390	20230919	122400	35502910	4190	4190	4190	4190	0
391	20230919	122300	35502910	4190	4190	4190	4190	2
392	20230919	122200	35494530	4190	4190	4190	4190	0
393	20230919	122100	35494530	4190	4190	4190	4190	0
394	20230919	122000	35494530	4190	4190	4190	4190	0
395	20230919	121900	35494530	4190	4190	4190	4190	7
396	20230919	121800	35465200	4190	4190	4190	4190	0
397	20230919	121700	35465200	4190	4190	4190	4190	0
398	20230919	121600	35465200	4190	4190	4190	4190	2
399	20230919	121500	35456820	4190	4190	4190	4190	0
400	20230919	121400	35456820	4190	4190	4190	4190	0
401	20230919	121300	35456820	4190	4190	4190	4190	24
402	20230919	121200	35356260	4190	4190	4190	4190	0
403	20230919	121100	35356260	4190	4190	4190	4190	0
404	20230919	121000	35356260	4190	4190	4190	4190	0
405	20230919	120900	35356260	4190	4190	4190	4190	0
406	20230919	120800	35356260	4190	4190	4190	4190	0
407	20230919	120700	35356260	4190	4190	4190	4190	0
408	20230919	120600	35356260	4190	4190	4190	4190	0
409	20230919	120500	35356260	4190	4190	4190	4190	0
410	20230919	120400	35356260	4190	4190	4190	4190	0
411	20230919	120300	35356260	4190	4190	4190	4165	256
412	20230919	120200	34289020	4175	4175	4175	4175	0
413	20230919	120100	34289020	4175	4175	4175	4175	0
414	20230919	120000	34289020	4175	4180	4180	4170	106
415	20230919	115900	33846890	4190	4190	4190	4190	0
416	20230919	115800	33846890	4190	4190	4190	4190	0
417	20230919	115700	33846890	4190	4190	4190	4190	0
418	20230919	115600	33846890	4190	4190	4190	4190	0
419	20230919	115500	33846890	4190	4180	4190	4170	329
420	20230919	115400	32474035	4185	4185	4185	4185	3
421	20230919	115300	32461480	4190	4190	4190	4190	0
422	20230919	115200	32461480	4190	4190	4190	4190	0
423	20230919	115100	32461480	4190	4190	4190	4190	0
424	20230919	115000	32461480	4190	4190	4190	4190	2
425	20230919	114900	32453100	4190	4190	4190	4190	0
426	20230919	114800	32453100	4190	4190	4190	4190	0
427	20230919	114700	32453100	4190	4190	4190	4190	0
428	20230919	114600	32453100	4190	4190	4190	4190	0
429	20230919	114500	32453100	4190	4190	4190	4190	2
430	20230919	114400	32444720	4195	4190	4195	4190	278
431	20230919	114300	31279760	4190	4190	4190	4190	2
432	20230919	114200	31271380	4190	4185	4190	4180	56
433	20230919	114100	31037145	4190	4190	4190	4190	0
434	20230919	114000	31037145	4190	4190	4190	4190	6
435	20230919	113900	31012005	4190	4190	4190	4190	0
436	20230919	113800	31012005	4190	4190	4190	4190	2
437	20230919	113700	31003625	4190	4190	4190	4190	0
438	20230919	113600	31003625	4190	4190	4190	4190	3
439	20230919	113500	30991055	4185	4185	4185	4185	0
440	20230919	113400	30991055	4185	4185	4185	4185	8
441	20230919	113300	30957575	4185	4185	4185	4185	0
442	20230919	113200	30957575	4185	4185	4185	4185	4
443	20230919	113100	30940835	4185	4185	4185	4185	0
444	20230919	113000	30940835	4185	4185	4185	4185	0
445	20230919	112900	30940835	4185	4185	4185	4185	0
446	20230919	112800	30940835	4185	4185	4185	4185	2
447	20230919	112700	30932465	4185	4185	4185	4185	0
448	20230919	112600	30932465	4185	4185	4185	4185	0
449	20230919	112500	30932465	4185	4185	4185	4185	0
450	20230919	112400	30932465	4185	4185	4185	4185	0
451	20230919	112300	30932465	4185	4185	4185	4185	2
452	20230919	112200	30924095	4185	4185	4185	4185	0
453	20230919	112100	30924095	4185	4185	4185	4185	0
454	20230919	112000	30924095	4185	4185	4185	4185	0
455	20230919	111900	30924095	4185	4185	4185	4185	2
456	20230919	111800	30915725	4185	4185	4185	4185	2
457	20230919	111700	30907355	4185	4180	4185	4180	342
458	20230919	111600	29477075	4180	4180	4180	4180	0
459	20230919	111500	29477075	4180	4180	4180	4180	2
460	20230919	111400	29468715	4180	4180	4180	4180	0
461	20230919	111300	29468715	4180	4180	4180	4180	0
462	20230919	111200	29468715	4180	4180	4180	4180	0
463	20230919	111100	29468715	4180	4180	4180	4180	0
464	20230919	111000	29468715	4180	4180	4180	4180	0
465	20230919	110900	29468715	4180	4185	4185	4180	14
466	20230919	110800	29410155	4185	4175	4190	4170	962
467	20230919	110700	25394405	4185	4185	4185	4185	0
468	20230919	110600	25394405	4185	4185	4185	4185	2
469	20230919	110500	25386035	4185	4185	4185	4185	0
470	20230919	110400	25386035	4185	4185	4185	4185	0
471	20230919	110300	25386035	4185	4185	4185	4185	1
472	20230919	110200	25381850	4185	4185	4185	4185	0
473	20230919	110100	25381850	4185	4185	4185	4185	2
474	20230919	110000	25373480	4185	4185	4185	4185	0
475	20230919	105900	25373480	4185	4185	4185	4185	2
476	20230919	105800	25365110	4185	4185	4185	4185	1
477	20230919	105700	25360925	4180	4180	4180	4180	0
478	20230919	105600	25360925	4180	4185	4185	4180	20
479	20230919	105500	25277310	4190	4190	4190	4190	2
480	20230919	105400	25268930	4190	4190	4190	4190	0
481	20230919	105300	25268930	4190	4190	4190	4190	3
482	20230919	105200	25256360	4190	4190	4190	4190	0
483	20230919	105100	25256360	4190	4190	4190	4190	6
484	20230919	105000	25231220	4190	4190	4190	4190	0
485	20230919	104900	25231220	4190	4195	4195	4190	49
486	20230919	104800	25025880	4195	4190	4195	4190	322
487	20230919	104700	23676625	4190	4185	4190	4185	43
488	20230919	104600	23496460	4185	4185	4185	4185	0
489	20230919	104500	23496460	4185	4185	4185	4185	2
490	20230919	104400	23488090	4185	4185	4185	4185	2
491	20230919	104300	23479720	4185	4185	4185	4185	0
492	20230919	104200	23479720	4185	4185	4185	4185	2
493	20230919	104100	23471350	4185	4185	4185	4185	0
494	20230919	104000	23471350	4185	4185	4185	4185	12
495	20230919	103900	23421130	4185	4185	4185	4185	3
496	20230919	103800	23408575	4170	4175	4175	4170	600
497	20230919	103700	20906570	4190	4190	4190	4190	0
498	20230919	103600	20906570	4190	4190	4190	4190	0
499	20230919	103500	20906570	4190	4190	4190	4190	0
500	20230919	103400	20906570	4190	4190	4190	4190	0
501	20230919	103300	20906570	4190	4190	4190	4190	0
502	20230919	103200	20906570	4190	4190	4190	4190	1
503	20230919	103100	20902380	4170	4170	4170	4170	0
504	20230919	103000	20902380	4170	4175	4175	4170	625
505	20230919	102900	18296125	4175	4175	4175	4175	0
506	20230919	102800	18296125	4175	4175	4175	4175	100
507	20230919	102700	17878625	4175	4185	4185	4175	749
508	20230919	102600	14751515	4185	4185	4185	4185	2
509	20230919	102500	14743145	4185	4185	4185	4185	0
510	20230919	102400	14743145	4185	4185	4185	4185	1
511	20230919	102300	14738960	4185	4185	4185	4185	1
512	20230919	102200	14734775	4185	4185	4185	4185	0
513	20230919	102100	14734775	4185	4185	4185	4185	1
514	20230919	102000	14730590	4185	4185	4185	4185	1
515	20230919	101900	14726405	4185	4185	4185	4185	1
516	20230919	101800	14722220	4185	4185	4185	4185	89
517	20230919	101700	14349755	4185	4185	4185	4185	22
518	20230919	101600	14257685	4185	4185	4185	4185	1
519	20230919	101500	14253500	4185	4185	4185	4185	0
520	20230919	101400	14253500	4185	4185	4185	4185	0
521	20230919	101300	14253500	4185	4190	4190	4185	8
522	20230919	101200	14220015	4190	4190	4190	4190	2
523	20230919	101100	14211635	4190	4190	4190	4190	2
524	20230919	101000	14203255	4190	4190	4190	4190	0
525	20230919	100900	14203255	4190	4190	4190	4190	2
526	20230919	100800	14194875	4190	4190	4190	4190	0
527	20230919	100700	14194875	4190	4190	4190	4190	2
528	20230919	100600	14186495	4190	4190	4190	4190	2
529	20230919	100500	14178115	4190	4190	4190	4190	2
530	20230919	100400	14169735	4190	4190	4190	4190	87
531	20230919	100300	13805205	4190	4190	4190	4190	2
532	20230919	100200	13796825	4190	4190	4190	4190	13
533	20230919	100100	13742355	4190	4190	4190	4190	3
534	20230919	100000	13729785	4190	4190	4190	4190	0
535	20230919	095900	13729785	4190	4190	4190	4190	0
536	20230919	095800	13729785	4190	4190	4190	4190	5
537	20230919	095700	13708835	4185	4185	4185	4185	0
538	20230919	095600	13708835	4185	4185	4185	4185	0
539	20230919	095500	13708835	4185	4185	4185	4185	20
540	20230919	095400	13625135	4190	4190	4190	4190	0
541	20230919	095300	13625135	4190	4190	4190	4190	1
542	20230919	095200	13620945	4190	4190	4190	4190	0
543	20230919	095100	13620945	4190	4180	4190	4175	548
544	20230919	095000	11332460	4185	4185	4185	4185	0
545	20230919	094900	11332460	4185	4185	4185	4185	0
546	20230919	094800	11332460	4185	4185	4185	4185	0
547	20230919	094700	11332460	4185	4185	4185	4185	0
548	20230919	094600	11332460	4185	4185	4185	4185	5
549	20230919	094500	11311535	4190	4190	4190	4190	4
550	20230919	094400	11294775	4195	4195	4195	4195	0
551	20230919	094300	11294775	4195	4195	4195	4195	0
552	20230919	094200	11294775	4195	4195	4195	4195	0
553	20230919	094100	11294775	4195	4180	4195	4180	370
554	20230919	094000	9747860	4195	4195	4195	4195	0
555	20230919	093900	9747860	4195	4195	4195	4195	0
556	20230919	093800	9747860	4195	4195	4195	4195	3
557	20230919	093700	9735275	4195	4195	4195	4195	0
558	20230919	093600	9735275	4195	4195	4195	4195	3
559	20230919	093500	9722690	4180	4180	4180	4180	0
560	20230919	093400	9722690	4180	4180	4180	4180	0
561	20230919	093300	9722690	4180	4180	4180	4180	8
562	20230919	093200	9689250	4180	4180	4180	4180	92
563	20230919	093100	9304690	4180	4180	4180	4180	0
564	20230919	093000	9304690	4180	4185	4185	4180	464
565	20230919	092900	7365145	4185	4185	4185	4185	30
566	20230919	092800	7239595	4185	4185	4185	4185	0
567	20230919	092700	7239595	4185	4185	4185	4185	10
568	20230919	092600	7197745	4185	4185	4185	4185	10
569	20230919	092500	7155895	4180	4185	4185	4180	100
570	20230919	092400	6737890	4175	4175	4175	4175	5
571	20230919	092300	6717015	4175	4175	4175	4175	150
572	20230919	092200	6090765	4175	4175	4175	4175	0
573	20230919	092100	6090765	4175	4175	4175	4175	0
574	20230919	092000	6090765	4175	4175	4175	4175	0
575	20230919	091900	6090765	4175	4175	4175	4175	0
576	20230919	091800	6090765	4175	4185	4185	4175	1032
577	20230919	091700	1779510	4190	4190	4190	4190	1
578	20230919	091600	1775320	4205	4205	4205	4205	0
579	20230919	091500	1775320	4205	4205	4205	4205	0
580	20230919	091400	1775320	4205	4205	4205	4205	0
581	20230919	091300	1775320	4205	4200	4205	4200	216
582	20230919	091200	868115	4200	4200	4200	4200	0
583	20230919	091100	868115	4200	4200	4200	4200	0
584	20230919	091000	868115	4200	4200	4200	4200	1
585	20230919	090900	863915	4180	4180	4180	4180	0
586	20230919	090800	863915	4180	4180	4180	4180	52
587	20230919	090700	646555	4190	4190	4190	4190	0
588	20230919	090600	646555	4190	4190	4190	4190	50
589	20230919	090500	437055	4195	4195	4195	4195	0
590	20230919	090400	437055	4195	4195	4195	4195	0
591	20230919	090300	437055	4195	4195	4195	4195	0
592	20230919	090200	437055	4195	4195	4195	4195	2
593	20230919	090100	428665	4200	4205	4205	4200	95
594	20230919	090000	29410	4205	4200	4205	4200	7