KissMeData/080420/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	193500	71000545	2850	2850	2850	2850	1027
3	20230913	193400	71000545	2850	2850	2850	2850	0
4	20230913	193300	71000545	2850	2850	2850	2850	0
5	20230913	193200	71000545	2850	2850	2850	2850	0
6	20230913	193100	71000545	2850	2850	2850	2850	0
7	20230913	193000	71000545	2850	2850	2850	2850	0
8	20230913	192900	71000545	2850	2850	2850	2850	0
9	20230913	192800	71000545	2850	2850	2850	2850	0
10	20230913	192700	71000545	2850	2850	2850	2850	0
11	20230913	192600	71000545	2850	2850	2850	2850	0
12	20230913	192500	71000545	2850	2850	2850	2850	0
13	20230913	192400	71000545	2850	2850	2850	2850	0
14	20230913	192300	71000545	2850	2850	2850	2850	0
15	20230913	192200	71000545	2850	2850	2850	2850	0
16	20230913	192100	71000545	2850	2850	2850	2850	0
17	20230913	192000	71000545	2850	2850	2850	2850	0
18	20230913	191900	71000545	2850	2850	2850	2850	0
19	20230913	191800	71000545	2850	2850	2850	2850	0
20	20230913	191700	71000545	2850	2850	2850	2850	0
21	20230913	191600	71000545	2850	2850	2850	2850	0
22	20230913	191500	71000545	2850	2850	2850	2850	0
23	20230913	191400	71000545	2850	2850	2850	2850	0
24	20230913	191300	71000545	2850	2850	2850	2850	0
25	20230913	191200	71000545	2850	2850	2850	2850	0
26	20230913	191100	71000545	2850	2850	2850	2850	0
27	20230913	191000	71000545	2850	2850	2850	2850	0
28	20230913	190900	71000545	2850	2850	2850	2850	0
29	20230913	190800	71000545	2850	2850	2850	2850	0
30	20230913	190700	71000545	2850	2850	2850	2850	0
31	20230913	190600	71000545	2850	2850	2850	2850	0
32	20230913	190500	71000545	2850	2850	2850	2850	1027
33	20230913	190400	71000545	2850	2850	2850	2850	0
34	20230913	190300	71000545	2850	2850	2850	2850	0
35	20230913	190200	71000545	2850	2850	2850	2850	0
36	20230913	190100	71000545	2850	2850	2850	2850	0
37	20230913	190000	71000545	2850	2850	2850	2850	0
38	20230913	185900	71000545	2850	2850	2850	2850	0
39	20230913	185800	71000545	2850	2850	2850	2850	0
40	20230913	185700	71000545	2850	2850	2850	2850	0
41	20230913	185600	71000545	2850	2850	2850	2850	0
42	20230913	185500	71000545	2850	2850	2850	2850	0
43	20230913	185400	71000545	2850	2850	2850	2850	0
44	20230913	185300	71000545	2850	2850	2850	2850	0
45	20230913	185200	71000545	2850	2850	2850	2850	0
46	20230913	185100	71000545	2850	2850	2850	2850	0
47	20230913	185000	71000545	2850	2850	2850	2850	0
48	20230913	184900	71000545	2850	2850	2850	2850	0
49	20230913	184800	71000545	2850	2850	2850	2850	0
50	20230913	184700	71000545	2850	2850	2850	2850	0
51	20230913	184600	71000545	2850	2850	2850	2850	0
52	20230913	184500	71000545	2850	2850	2850	2850	0
53	20230913	184400	71000545	2850	2850	2850	2850	0
54	20230913	184300	71000545	2850	2850	2850	2850	0
55	20230913	184200	71000545	2850	2850	2850	2850	0
56	20230913	184100	71000545	2850	2850	2850	2850	0
57	20230913	184000	71000545	2850	2850	2850	2850	0
58	20230913	183900	71000545	2850	2850	2850	2850	0
59	20230913	183800	71000545	2850	2850	2850	2850	0
60	20230913	183700	71000545	2850	2850	2850	2850	0
61	20230913	183600	71000545	2850	2850	2850	2850	0
62	20230913	183500	71000545	2850	2850	2850	2850	1027
63	20230913	183400	71000545	2850	2850	2850	2850	0
64	20230913	183300	71000545	2850	2850	2850	2850	0
65	20230913	183200	71000545	2850	2850	2850	2850	0
66	20230913	183100	71000545	2850	2850	2850	2850	0
67	20230913	183000	71000545	2850	2850	2850	2850	0
68	20230913	182900	71000545	2850	2850	2850	2850	0
69	20230913	182800	71000545	2850	2850	2850	2850	0
70	20230913	182700	71000545	2850	2850	2850	2850	0
71	20230913	182600	71000545	2850	2850	2850	2850	0
72	20230913	182500	71000545	2850	2850	2850	2850	0
73	20230913	182400	71000545	2850	2850	2850	2850	0
74	20230913	182300	71000545	2850	2850	2850	2850	0
75	20230913	182200	71000545	2850	2850	2850	2850	0
76	20230913	182100	71000545	2850	2850	2850	2850	0
77	20230913	182000	71000545	2850	2850	2850	2850	0
78	20230913	181900	71000545	2850	2850	2850	2850	0
79	20230913	181800	71000545	2850	2850	2850	2850	0
80	20230913	181700	71000545	2850	2850	2850	2850	0
81	20230913	181600	71000545	2850	2850	2850	2850	0
82	20230913	181500	71000545	2850	2850	2850	2850	0
83	20230913	181400	71000545	2850	2850	2850	2850	0
84	20230913	181300	71000545	2850	2850	2850	2850	0
85	20230913	181200	71000545	2850	2850	2850	2850	0
86	20230913	181100	71000545	2850	2850	2850	2850	0
87	20230913	181000	71000545	2850	2850	2850	2850	0
88	20230913	180900	71000545	2850	2850	2850	2850	0
89	20230913	180800	71000545	2850	2850	2850	2850	0
90	20230913	180700	71000545	2850	2850	2850	2850	0
91	20230913	180600	71000545	2850	2850	2850	2850	0
92	20230913	180500	71000545	2850	2850	2850	2850	1027
93	20230913	180400	71000545	2850	2850	2850	2850	0
94	20230913	180300	71000545	2850	2850	2850	2850	0
95	20230913	180200	71000545	2850	2850	2850	2850	0
96	20230913	180100	71000545	2850	2850	2850	2850	0
97	20230913	180000	71000545	2850	2850	2850	2850	0
98	20230913	175900	71000545	2850	2850	2850	2850	0
99	20230913	175800	71000545	2850	2850	2850	2850	0
100	20230913	175700	71000545	2850	2850	2850	2850	0
101	20230913	175600	71000545	2850	2850	2850	2850	0
102	20230913	175500	71000545	2850	2850	2850	2850	0
103	20230913	175400	71000545	2850	2850	2850	2850	0
104	20230913	175300	71000545	2850	2850	2850	2850	0
105	20230913	175200	71000545	2850	2850	2850	2850	0
106	20230913	175100	71000545	2850	2850	2850	2850	0
107	20230913	175000	71000545	2850	2850	2850	2850	0
108	20230913	174900	71000545	2850	2850	2850	2850	0
109	20230913	174800	71000545	2850	2850	2850	2850	0
110	20230913	174700	71000545	2850	2850	2850	2850	0
111	20230913	174600	71000545	2850	2850	2850	2850	0
112	20230913	174500	71000545	2850	2850	2850	2850	0
113	20230913	174400	71000545	2850	2850	2850	2850	0
114	20230913	174300	71000545	2850	2850	2850	2850	0
115	20230913	174200	71000545	2850	2850	2850	2850	0
116	20230913	174100	71000545	2850	2850	2850	2850	0
117	20230913	174000	71000545	2850	2850	2850	2850	0
118	20230913	173900	71000545	2850	2850	2850	2850	0
119	20230913	173800	71000545	2850	2850	2850	2850	0
120	20230913	173700	71000545	2850	2850	2850	2850	0
121	20230913	173600	71000545	2850	2850	2850	2850	0
122	20230913	173500	71000545	2850	2850	2850	2850	1027
123	20230913	173400	71000545	2850	2850	2850	2850	0
124	20230913	173300	71000545	2850	2850	2850	2850	0
125	20230913	173200	71000545	2850	2850	2850	2850	0
126	20230913	173100	71000545	2850	2850	2850	2850	0
127	20230913	173000	71000545	2850	2850	2850	2850	0
128	20230913	172900	71000545	2850	2850	2850	2850	0
129	20230913	172800	71000545	2850	2850	2850	2850	0
130	20230913	172700	71000545	2850	2850	2850	2850	0
131	20230913	172600	71000545	2850	2850	2850	2850	0
132	20230913	172500	71000545	2850	2850	2850	2850	0
133	20230913	172400	71000545	2850	2850	2850	2850	0
134	20230913	172300	71000545	2850	2850	2850	2850	0
135	20230913	172200	71000545	2850	2850	2850	2850	0
136	20230913	172100	71000545	2850	2850	2850	2850	0
137	20230913	172000	71000545	2850	2850	2850	2850	0
138	20230913	171900	71000545	2850	2850	2850	2850	0
139	20230913	171800	71000545	2850	2850	2850	2850	0
140	20230913	171700	71000545	2850	2850	2850	2850	0
141	20230913	171600	71000545	2850	2850	2850	2850	0
142	20230913	171500	71000545	2850	2850	2850	2850	0
143	20230913	171400	71000545	2850	2850	2850	2850	0
144	20230913	171300	71000545	2850	2850	2850	2850	0
145	20230913	171200	71000545	2850	2850	2850	2850	0
146	20230913	171100	71000545	2850	2850	2850	2850	0
147	20230913	171000	71000545	2850	2850	2850	2850	0
148	20230913	170900	71000545	2850	2850	2850	2850	0
149	20230913	170800	71000545	2850	2850	2850	2850	0
150	20230913	170700	71000545	2850	2850	2850	2850	0
151	20230913	170600	71000545	2850	2850	2850	2850	0
152	20230913	170500	71000545	2850	2850	2850	2850	1027
153	20230913	170400	71000545	2850	2850	2850	2850	0
154	20230913	170300	71000545	2850	2850	2850	2850	0
155	20230913	170200	71000545	2850	2850	2850	2850	0
156	20230913	170100	71000545	2850	2850	2850	2850	0
157	20230913	170000	71000545	2850	2850	2850	2850	0
158	20230913	165900	71000545	2850	2850	2850	2850	0
159	20230913	165800	71000545	2850	2850	2850	2850	0
160	20230913	165700	71000545	2850	2850	2850	2850	0
161	20230913	165600	71000545	2850	2850	2850	2850	0
162	20230913	165500	71000545	2850	2850	2850	2850	0
163	20230913	165400	71000545	2850	2850	2850	2850	0
164	20230913	165300	71000545	2850	2850	2850	2850	0
165	20230913	165200	71000545	2850	2850	2850	2850	0
166	20230913	165100	71000545	2850	2850	2850	2850	0
167	20230913	165000	71000545	2850	2850	2850	2850	0
168	20230913	164900	71000545	2850	2850	2850	2850	0
169	20230913	164800	71000545	2850	2850	2850	2850	0
170	20230913	164700	71000545	2850	2850	2850	2850	0
171	20230913	164600	71000545	2850	2850	2850	2850	0
172	20230913	164500	71000545	2850	2850	2850	2850	0
173	20230913	164400	71000545	2850	2850	2850	2850	0
174	20230913	164300	71000545	2850	2850	2850	2850	0
175	20230913	164200	71000545	2850	2850	2850	2850	0
176	20230913	164100	71000545	2850	2850	2850	2850	0
177	20230913	164000	71000545	2850	2850	2850	2850	0
178	20230913	163900	71000545	2850	2850	2850	2850	0
179	20230913	163800	71000545	2850	2850	2850	2850	0
180	20230913	163700	71000545	2850	2850	2850	2850	0
181	20230913	163600	71000545	2850	2850	2850	2850	0
182	20230913	163500	71000545	2850	2850	2850	2850	1027
183	20230913	163400	71000545	2850	2850	2850	2850	0
184	20230913	163300	71000545	2850	2850	2850	2850	0
185	20230913	163200	71000545	2850	2850	2850	2850	0
186	20230913	163100	71000545	2850	2850	2850	2850	0
187	20230913	163000	71000545	2850	2850	2850	2850	0
188	20230913	162900	71000545	2850	2850	2850	2850	0
189	20230913	162800	71000545	2850	2850	2850	2850	0
190	20230913	162700	71000545	2850	2850	2850	2850	0
191	20230913	162600	71000545	2850	2850	2850	2850	0
192	20230913	162500	71000545	2850	2850	2850	2850	0
193	20230913	162400	71000545	2850	2850	2850	2850	0
194	20230913	162300	71000545	2850	2850	2850	2850	0
195	20230913	162200	71000545	2850	2850	2850	2850	0
196	20230913	162100	71000545	2850	2850	2850	2850	0
197	20230913	162000	71000545	2850	2850	2850	2850	0
198	20230913	161900	71000545	2850	2850	2850	2850	0
199	20230913	161800	71000545	2850	2850	2850	2850	0
200	20230913	161700	71000545	2850	2850	2850	2850	0
201	20230913	161600	71000545	2850	2850	2850	2850	0
202	20230913	161500	71000545	2850	2850	2850	2850	0
203	20230913	161400	71000545	2850	2850	2850	2850	0
204	20230913	161300	71000545	2850	2850	2850	2850	0
205	20230913	161200	71000545	2850	2850	2850	2850	0
206	20230913	161100	71000545	2850	2850	2850	2850	0
207	20230913	161000	71000545	2850	2850	2850	2850	0
208	20230913	160900	71000545	2850	2850	2850	2850	0
209	20230913	160800	71000545	2850	2850	2850	2850	0
210	20230913	160700	71000545	2850	2850	2850	2850	0
211	20230913	160600	71000545	2850	2850	2850	2850	0
212	20230913	160500	71000545	2850	2850	2850	2850	1027
213	20230913	160400	71000545	2850	2850	2850	2850	0
214	20230913	160300	71000545	2850	2850	2850	2850	0
215	20230913	160200	71000545	2850	2850	2850	2850	0
216	20230913	160100	71000545	2850	2850	2850	2850	0
217	20230913	160000	71000545	2850	2850	2850	2850	0
218	20230913	155900	71000545	2850	2850	2850	2850	0
219	20230913	155800	71000545	2850	2850	2850	2850	0
220	20230913	155700	71000545	2850	2850	2850	2850	0
221	20230913	155600	71000545	2850	2850	2850	2850	0
222	20230913	155500	71000545	2850	2850	2850	2850	0
223	20230913	155400	71000545	2850	2850	2850	2850	0
224	20230913	155300	71000545	2850	2850	2850	2850	0
225	20230913	155200	71000545	2850	2850	2850	2850	0
226	20230913	155100	71000545	2850	2850	2850	2850	0
227	20230913	155000	71000545	2850	2850	2850	2850	0
228	20230913	154900	71000545	2850	2850	2850	2850	0
229	20230913	154800	71000545	2850	2850	2850	2850	0
230	20230913	154700	71000545	2850	2850	2850	2850	0
231	20230913	154600	71000545	2850	2850	2850	2850	0
232	20230913	154500	71000545	2850	2850	2850	2850	0
233	20230913	154400	71000545	2850	2850	2850	2850	0
234	20230913	154300	71000545	2850	2850	2850	2850	0
235	20230913	154200	71000545	2850	2850	2850	2850	0
236	20230913	154100	71000545	2850	2850	2850	2850	0
237	20230913	154000	71000545	2850	2850	2850	2850	0
238	20230913	153900	71000545	2850	2850	2850	2850	0
239	20230913	153800	71000545	2850	2850	2850	2850	0
240	20230913	153700	71000545	2850	2850	2850	2850	0
241	20230913	153600	71000545	2850	2850	2850	2850	0
242	20230913	153500	71000545	2850	2850	2850	2850	1027
243	20230913	153400	71000545	2850	2850	2850	2850	0
244	20230913	153300	71000545	2850	2850	2850	2850	0
245	20230913	153200	71000545	2850	2850	2850	2850	0
246	20230913	153100	71000545	2850	2850	2850	2850	0
247	20230913	153000	71000545	2850	2850	2850	2850	1027
248	20230913	152900	68073595	2845	2845	2845	2845	0
249	20230913	152800	68073595	2845	2845	2845	2845	0
250	20230913	152700	68073595	2845	2845	2845	2845	0
251	20230913	152600	68073595	2845	2845	2845	2845	0
252	20230913	152500	68073595	2845	2845	2845	2845	0
253	20230913	152400	68073595	2845	2845	2845	2845	0
254	20230913	152300	68073595	2845	2845	2845	2845	0
255	20230913	152200	68073595	2845	2845	2845	2845	0
256	20230913	152100	68073595	2845	2845	2845	2845	0
257	20230913	152000	68073595	2845	2845	2845	2845	0
258	20230913	151900	68073595	2845	2845	2845	2845	20
259	20230913	151800	68016695	2845	2845	2845	2845	0
260	20230913	151700	68016695	2845	2825	2845	2825	2
261	20230913	151600	68011025	2825	2845	2845	2825	85
262	20230913	151500	67770600	2845	2845	2845	2845	0
263	20230913	151400	67770600	2845	2845	2845	2845	0
264	20230913	151300	67770600	2845	2845	2845	2845	0
265	20230913	151200	67770600	2845	2830	2845	2830	2
266	20230913	151100	67764925	2830	2830	2830	2830	0
267	20230913	151000	67764925	2830	2830	2830	2830	0
268	20230913	150900	67764925	2830	2830	2830	2830	0
269	20230913	150800	67764925	2830	2830	2830	2830	0
270	20230913	150700	67764925	2830	2830	2830	2830	99
271	20230913	150600	67484755	2845	2845	2845	2845	0
272	20230913	150500	67484755	2845	2845	2845	2845	0
273	20230913	150400	67484755	2845	2845	2845	2845	0
274	20230913	150300	67484755	2845	2845	2845	2845	5
275	20230913	150200	67470530	2845	2845	2845	2845	0
276	20230913	150100	67470530	2845	2845	2845	2845	0
277	20230913	150000	67470530	2845	2830	2845	2830	2
278	20230913	145900	67464855	2830	2830	2830	2830	1
279	20230913	145800	67462025	2830	2825	2830	2825	96
280	20230913	145700	67190350	2825	2825	2825	2825	7
281	20230913	145600	67170575	2830	2830	2830	2830	2
282	20230913	145500	67164915	2850	2850	2850	2850	0
283	20230913	145400	67164915	2850	2850	2850	2850	0
284	20230913	145300	67164915	2850	2850	2850	2850	0
285	20230913	145200	67164915	2850	2850	2850	2850	0
286	20230913	145100	67164915	2850	2850	2850	2850	0
287	20230913	145000	67164915	2850	2850	2850	2850	0
288	20230913	144900	67164915	2850	2850	2850	2850	0
289	20230913	144800	67164915	2850	2840	2850	2840	3
290	20230913	144700	67156380	2835	2835	2835	2835	12
291	20230913	144600	67122360	2835	2835	2835	2835	1
292	20230913	144500	67119525	2835	2835	2835	2835	0
293	20230913	144400	67119525	2835	2835	2835	2835	0
294	20230913	144300	67119525	2835	2835	2835	2835	1
295	20230913	144200	67116690	2845	2845	2845	2845	0
296	20230913	144100	67116690	2845	2845	2845	2845	0
297	20230913	144000	67116690	2845	2830	2845	2830	4
298	20230913	143900	67105340	2845	2845	2845	2845	0
299	20230913	143800	67105340	2845	2835	2845	2835	3
300	20230913	143700	67096820	2850	2850	2850	2850	1
301	20230913	143600	67093970	2845	2840	2850	2840	8
302	20230913	143500	67071205	2815	2845	2845	2815	700
303	20230913	143400	65096195	2850	2850	2850	2850	0
304	20230913	143300	65096195	2850	2850	2850	2850	0
305	20230913	143200	65096195	2850	2850	2850	2850	0
306	20230913	143100	65096195	2850	2850	2850	2850	0
307	20230913	143000	65096195	2850	2850	2850	2850	0
308	20230913	142900	65096195	2850	2850	2850	2850	0
309	20230913	142800	65096195	2850	2850	2850	2850	0
310	20230913	142700	65096195	2850	2850	2850	2850	0
311	20230913	142600	65096195	2850	2850	2850	2850	0
312	20230913	142500	65096195	2850	2850	2850	2850	0
313	20230913	142400	65096195	2850	2850	2850	2850	0
314	20230913	142300	65096195	2850	2850	2850	2850	29
315	20230913	142200	65013545	2845	2845	2845	2845	70
316	20230913	142100	64814395	2850	2850	2850	2850	1
317	20230913	142000	64811545	2845	2845	2845	2845	100
318	20230913	141900	64527045	2850	2850	2850	2850	0
319	20230913	141800	64527045	2850	2850	2850	2850	0
320	20230913	141700	64527045	2850	2850	2850	2850	0
321	20230913	141600	64527045	2850	2850	2850	2850	0
322	20230913	141500	64527045	2850	2850	2850	2850	0
323	20230913	141400	64527045	2850	2845	2850	2845	21
324	20230913	141300	64467285	2850	2850	2850	2850	0
325	20230913	141200	64467285	2850	2850	2850	2850	0
326	20230913	141100	64467285	2850	2850	2850	2850	221
327	20230913	141000	63837435	2850	2850	2850	2850	0
328	20230913	140900	63837435	2850	2850	2850	2850	0
329	20230913	140800	63837435	2850	2850	2850	2850	1
330	20230913	140700	63834585	2850	2850	2850	2850	0
331	20230913	140600	63834585	2850	2850	2850	2850	0
332	20230913	140500	63834585	2850	2850	2850	2850	0
333	20230913	140400	63834585	2850	2850	2850	2850	0
334	20230913	140300	63834585	2850	2850	2850	2850	0
335	20230913	140200	63834585	2850	2845	2850	2845	533
336	20230913	140100	62318195	2845	2845	2845	2845	550
337	20230913	140000	60753445	2845	2845	2845	2845	0
338	20230913	135900	60753445	2845	2845	2845	2845	0
339	20230913	135800	60753445	2845	2845	2845	2845	0
340	20230913	135700	60753445	2845	2845	2845	2845	70
341	20230913	135600	60554295	2845	2845	2845	2845	1
342	20230913	135500	60551450	2840	2840	2840	2840	685
343	20230913	135400	58606050	2840	2840	2840	2840	0
344	20230913	135300	58606050	2840	2840	2840	2840	0
345	20230913	135200	58606050	2840	2840	2840	2840	794
346	20230913	135100	56351090	2845	2845	2845	2845	1000
347	20230913	135000	53506090	2840	2840	2840	2840	166
348	20230913	134900	53034650	2835	2835	2835	2835	0
349	20230913	134800	53034650	2835	2835	2835	2835	0
350	20230913	134700	53034650	2835	2835	2835	2835	0
351	20230913	134600	53034650	2835	2835	2835	2835	2408
352	20230913	134500	46207970	2835	2835	2835	2835	0
353	20230913	134400	46207970	2835	2835	2835	2835	0
354	20230913	134300	46207970	2835	2835	2835	2835	0
355	20230913	134200	46207970	2835	2835	2835	2835	0
356	20230913	134100	46207970	2835	2835	2835	2835	0
357	20230913	134000	46207970	2835	2835	2835	2835	0
358	20230913	133900	46207970	2835	2835	2835	2835	0
359	20230913	133800	46207970	2835	2835	2835	2835	0
360	20230913	133700	46207970	2835	2835	2835	2835	0
361	20230913	133600	46207970	2835	2820	2835	2820	2
362	20230913	133500	46202315	2840	2840	2840	2840	0
363	20230913	133400	46202315	2840	2840	2840	2840	0
364	20230913	133300	46202315	2840	2840	2840	2840	0
365	20230913	133200	46202315	2840	2840	2840	2840	1
366	20230913	133100	46199475	2815	2815	2815	2815	1
367	20230913	133000	46196660	2830	2830	2830	2830	0
368	20230913	132900	46196660	2830	2830	2830	2830	457
369	20230913	132800	44903350	2830	2830	2830	2830	0
370	20230913	132700	44903350	2830	2830	2830	2830	0
371	20230913	132600	44903350	2830	2830	2830	2830	44
372	20230913	132500	44778830	2830	2830	2830	2830	1150
373	20230913	132400	41524330	2815	2815	2815	2815	54
374	20230913	132300	41372320	2830	2830	2830	2830	1
375	20230913	132200	41369490	2815	2815	2815	2815	0
376	20230913	132100	41369490	2815	2815	2815	2815	1000
377	20230913	132000	38554490	2830	2830	2830	2830	0
378	20230913	131900	38554490	2830	2830	2830	2830	200
379	20230913	131800	37988490	2830	2830	2830	2830	0
380	20230913	131700	37988490	2830	2830	2830	2830	0
381	20230913	131600	37988490	2830	2830	2830	2830	0
382	20230913	131500	37988490	2830	2830	2830	2830	0
383	20230913	131400	37988490	2830	2830	2830	2830	0
384	20230913	131300	37988490	2830	2830	2830	2830	1
385	20230913	131200	37985660	2815	2815	2815	2815	466
386	20230913	131100	36673870	2830	2830	2830	2830	0
387	20230913	131000	36673870	2830	2830	2830	2830	0
388	20230913	130900	36673870	2830	2830	2830	2830	0
389	20230913	130800	36673870	2830	2830	2830	2830	1
390	20230913	130700	36671040	2830	2830	2830	2830	0
391	20230913	130600	36671040	2830	2830	2830	2830	0
392	20230913	130500	36671040	2830	2830	2830	2830	0
393	20230913	130400	36671040	2830	2830	2830	2830	200
394	20230913	130300	36105040	2830	2830	2830	2830	0
395	20230913	130200	36105040	2830	2830	2830	2830	0
396	20230913	130100	36105040	2830	2830	2830	2830	0
397	20230913	130000	36105040	2830	2830	2830	2830	0
398	20230913	125900	36105040	2830	2830	2830	2830	0
399	20230913	125800	36105040	2830	2830	2830	2830	0
400	20230913	125700	36105040	2830	2830	2830	2830	0
401	20230913	125600	36105040	2830	2830	2830	2830	0
402	20230913	125500	36105040	2830	2830	2830	2830	0
403	20230913	125400	36105040	2830	2830	2830	2830	0
404	20230913	125300	36105040	2830	2830	2830	2830	0
405	20230913	125200	36105040	2830	2830	2830	2830	0
406	20230913	125100	36105040	2830	2830	2830	2830	0
407	20230913	125000	36105040	2830	2830	2830	2830	0
408	20230913	124900	36105040	2830	2830	2830	2830	0
409	20230913	124800	36105040	2830	2830	2830	2830	0
410	20230913	124700	36105040	2830	2830	2830	2830	0
411	20230913	124600	36105040	2830	2830	2830	2830	0
412	20230913	124500	36105040	2830	2830	2830	2830	0
413	20230913	124400	36105040	2830	2830	2830	2830	0
414	20230913	124300	36105040	2830	2830	2830	2830	0
415	20230913	124200	36105040	2830	2830	2830	2830	0
416	20230913	124100	36105040	2830	2830	2830	2830	0
417	20230913	124000	36105040	2830	2830	2830	2830	0
418	20230913	123900	36105040	2830	2830	2830	2830	1
419	20230913	123800	36102210	2825	2825	2825	2825	18
420	20230913	123700	36051360	2825	2825	2825	2825	0
421	20230913	123600	36051360	2825	2825	2825	2825	0
422	20230913	123500	36051360	2825	2825	2825	2825	0
423	20230913	123400	36051360	2825	2825	2825	2825	1
424	20230913	123300	36048535	2815	2815	2815	2815	1
425	20230913	123200	36045720	2815	2815	2815	2815	0
426	20230913	123100	36045720	2815	2815	2815	2815	0
427	20230913	123000	36045720	2815	2815	2815	2815	315
428	20230913	122900	35158995	2825	2825	2825	2825	0
429	20230913	122800	35158995	2825	2825	2825	2825	0
430	20230913	122700	35158995	2825	2825	2825	2825	1
431	20230913	122600	35156170	2815	2815	2815	2815	0
432	20230913	122500	35156170	2815	2815	2815	2815	0
433	20230913	122400	35156170	2815	2815	2815	2815	0
434	20230913	122300	35156170	2815	2815	2815	2815	100
435	20230913	122200	34874670	2825	2825	2825	2825	1
436	20230913	122100	34871845	2815	2815	2815	2815	227
437	20230913	122000	34232840	2830	2830	2830	2830	0
438	20230913	121900	34232840	2830	2830	2830	2830	0
439	20230913	121800	34232840	2830	2830	2830	2830	0
440	20230913	121700	34232840	2830	2830	2830	2830	0
441	20230913	121600	34232840	2830	2830	2830	2830	0
442	20230913	121500	34232840	2830	2830	2830	2830	0
443	20230913	121400	34232840	2830	2830	2830	2830	0
444	20230913	121300	34232840	2830	2830	2830	2830	0
445	20230913	121200	34232840	2830	2830	2830	2830	0
446	20230913	121100	34232840	2830	2830	2830	2830	1
447	20230913	121000	34230010	2820	2820	2820	2820	0
448	20230913	120900	34230010	2820	2820	2820	2820	6
449	20230913	120800	34213090	2830	2830	2830	2830	0
450	20230913	120700	34213090	2830	2830	2830	2830	0
451	20230913	120600	34213090	2830	2830	2830	2830	0
452	20230913	120500	34213090	2830	2830	2830	2830	0
453	20230913	120400	34213090	2830	2830	2830	2830	0
454	20230913	120300	34213090	2830	2830	2830	2830	0
455	20230913	120200	34213090	2830	2830	2830	2830	0
456	20230913	120100	34213090	2830	2830	2830	2830	0
457	20230913	120000	34213090	2830	2830	2830	2830	0
458	20230913	115900	34213090	2830	2830	2830	2830	0
459	20230913	115800	34213090	2830	2830	2830	2830	0
460	20230913	115700	34213090	2830	2830	2830	2830	0
461	20230913	115600	34213090	2830	2830	2830	2830	0
462	20230913	115500	34213090	2830	2830	2830	2830	1
463	20230913	115400	34210260	2830	2830	2830	2830	0
464	20230913	115300	34210260	2830	2830	2830	2830	0
465	20230913	115200	34210260	2830	2830	2830	2830	0
466	20230913	115100	34210260	2830	2830	2830	2830	0
467	20230913	115000	34210260	2830	2830	2830	2830	1
468	20230913	114900	34207430	2830	2830	2830	2830	0
469	20230913	114800	34207430	2830	2830	2830	2830	0
470	20230913	114700	34207430	2830	2830	2830	2830	0
471	20230913	114600	34207430	2830	2830	2830	2830	0
472	20230913	114500	34207430	2830	2830	2830	2830	0
473	20230913	114400	34207430	2830	2830	2830	2830	0
474	20230913	114300	34207430	2830	2830	2830	2830	0
475	20230913	114200	34207430	2830	2830	2830	2830	0
476	20230913	114100	34207430	2830	2830	2830	2830	0
477	20230913	114000	34207430	2830	2830	2830	2830	0
478	20230913	113900	34207430	2830	2830	2830	2830	0
479	20230913	113800	34207430	2830	2830	2830	2830	0
480	20230913	113700	34207430	2830	2830	2830	2830	0
481	20230913	113600	34207430	2830	2830	2830	2830	0
482	20230913	113500	34207430	2830	2830	2830	2820	102
483	20230913	113400	33919770	2820	2820	2820	2820	190
484	20230913	113300	33383970	2830	2830	2830	2830	1
485	20230913	113200	33381140	2830	2830	2830	2830	1
486	20230913	113100	33378310	2830	2830	2830	2830	0
487	20230913	113000	33378310	2830	2830	2830	2830	0
488	20230913	112900	33378310	2830	2830	2830	2830	0
489	20230913	112800	33378310	2830	2830	2830	2830	0
490	20230913	112700	33378310	2830	2830	2830	2830	1
491	20230913	112600	33375480	2830	2830	2830	2830	1
492	20230913	112500	33372650	2815	2815	2815	2815	0
493	20230913	112400	33372650	2815	2815	2815	2815	44
494	20230913	112300	33248790	2830	2830	2830	2830	0
495	20230913	112200	33248790	2830	2830	2830	2830	0
496	20230913	112100	33248790	2830	2830	2830	2830	1
497	20230913	112000	33245960	2815	2815	2815	2815	0
498	20230913	111900	33245960	2815	2815	2815	2815	0
499	20230913	111800	33245960	2815	2815	2815	2815	0
500	20230913	111700	33245960	2815	2815	2815	2815	102
501	20230913	111600	32958830	2820	2820	2820	2820	405
502	20230913	111500	31816730	2830	2830	2830	2830	0
503	20230913	111400	31816730	2830	2830	2830	2830	0
504	20230913	111300	31816730	2830	2830	2830	2830	50
505	20230913	111200	31675230	2825	2825	2825	2825	0
506	20230913	111100	31675230	2825	2825	2825	2825	0
507	20230913	111000	31675230	2825	2825	2825	2825	0
508	20230913	110900	31675230	2825	2825	2825	2825	96
509	20230913	110800	31404030	2830	2830	2830	2830	10
510	20230913	110700	31375730	2830	2830	2830	2830	0
511	20230913	110600	31375730	2830	2825	2830	2825	36
512	20230913	110500	31274025	2825	2825	2825	2825	0
513	20230913	110400	31274025	2825	2825	2825	2825	0
514	20230913	110300	31274025	2825	2825	2835	2825	12
515	20230913	110200	31240115	2825	2825	2825	2825	0
516	20230913	110100	31240115	2825	2830	2830	2825	1246
517	20230913	110000	27716605	2845	2845	2845	2845	0
518	20230913	105900	27716605	2845	2845	2845	2845	0
519	20230913	105800	27716605	2845	2845	2845	2845	1
520	20230913	105700	27713760	2855	2855	2855	2855	0
521	20230913	105600	27713760	2855	2855	2855	2855	0
522	20230913	105500	27713760	2855	2855	2855	2855	0
523	20230913	105400	27713760	2855	2855	2855	2855	0
524	20230913	105300	27713760	2855	2855	2855	2855	0
525	20230913	105200	27713760	2855	2855	2855	2855	0
526	20230913	105100	27713760	2855	2855	2855	2855	0
527	20230913	105000	27713760	2855	2855	2855	2855	1
528	20230913	104900	27710905	2835	2835	2835	2835	65
529	20230913	104800	27526630	2835	2835	2835	2835	0
530	20230913	104700	27526630	2835	2835	2835	2835	93
531	20230913	104600	27262975	2835	2835	2835	2835	0
532	20230913	104500	27262975	2835	2835	2835	2835	0
533	20230913	104400	27262975	2835	2835	2835	2835	1
534	20230913	104300	27260140	2860	2850	2860	2850	3
535	20230913	104200	27251580	2830	2835	2835	2830	379
536	20230913	104100	26178410	2850	2850	2850	2850	0
537	20230913	104000	26178410	2850	2850	2850	2850	0
538	20230913	103900	26178410	2850	2850	2850	2850	0
539	20230913	103800	26178410	2850	2850	2850	2850	0
540	20230913	103700	26178410	2850	2850	2850	2850	0
541	20230913	103600	26178410	2850	2850	2850	2850	1
542	20230913	103500	26175560	2835	2835	2835	2835	0
543	20230913	103400	26175560	2835	2835	2835	2835	0
544	20230913	103300	26175560	2835	2835	2835	2835	0
545	20230913	103200	26175560	2835	2835	2835	2835	0
546	20230913	103100	26175560	2835	2835	2835	2835	0
547	20230913	103000	26175560	2835	2835	2835	2835	0
548	20230913	102900	26175560	2835	2835	2835	2835	0
549	20230913	102800	26175560	2835	2835	2835	2835	0
550	20230913	102700	26175560	2835	2835	2835	2835	50
551	20230913	102600	26033810	2855	2855	2855	2855	0
552	20230913	102500	26033810	2855	2855	2855	2855	0
553	20230913	102400	26033810	2855	2855	2855	2855	0
554	20230913	102300	26033810	2855	2855	2855	2855	0
555	20230913	102200	26033810	2855	2855	2855	2855	0
556	20230913	102100	26033810	2855	2855	2855	2855	1
557	20230913	102000	26030955	2830	2830	2830	2830	0
558	20230913	101900	26030955	2830	2845	2845	2830	352
559	20230913	101800	25033695	2845	2845	2845	2845	0
560	20230913	101700	25033695	2845	2845	2845	2845	1
561	20230913	101600	25030850	2855	2855	2855	2855	0
562	20230913	101500	25030850	2855	2855	2855	2855	0
563	20230913	101400	25030850	2855	2855	2855	2855	0
564	20230913	101300	25030850	2855	2855	2855	2855	0
565	20230913	101200	25030850	2855	2855	2855	2855	0
566	20230913	101100	25030850	2855	2855	2855	2855	0
567	20230913	101000	25030850	2855	2855	2855	2855	0
568	20230913	100900	25030850	2855	2855	2855	2855	1
569	20230913	100800	25027995	2860	2840	2860	2840	6
570	20230913	100700	25010935	2860	2860	2860	2860	0
571	20230913	100600	25010935	2860	2860	2860	2860	0
572	20230913	100500	25010935	2860	2860	2860	2860	0
573	20230913	100400	25010935	2860	2860	2860	2860	2
574	20230913	100300	25005215	2860	2860	2860	2860	0
575	20230913	100200	25005215	2860	2860	2860	2860	0
576	20230913	100100	25005215	2860	2850	2860	2850	31
577	20230913	100000	24916855	2865	2865	2865	2865	0
578	20230913	095900	24916855	2865	2865	2865	2865	0
579	20230913	095800	24916855	2865	2865	2865	2865	0
580	20230913	095700	24916855	2865	2865	2865	2865	0
581	20230913	095600	24916855	2865	2865	2865	2865	0
582	20230913	095500	24916855	2865	2865	2865	2865	0
583	20230913	095400	24916855	2865	2850	2865	2850	1000
584	20230913	095300	22064925	2850	2850	2850	2850	0
585	20230913	095200	22064925	2850	2850	2850	2850	10
586	20230913	095100	22036425	2850	2850	2850	2850	0
587	20230913	095000	22036425	2850	2850	2850	2850	0
588	20230913	094900	22036425	2850	2850	2850	2850	0
589	20230913	094800	22036425	2850	2850	2850	2850	0
590	20230913	094700	22036425	2850	2850	2850	2850	0
591	20230913	094600	22036425	2850	2845	2850	2845	2
592	20230913	094500	22030730	2845	2845	2845	2845	0
593	20230913	094400	22030730	2845	2845	2845	2845	1
594	20230913	094300	22027885	2850	2850	2850	2850	0
595	20230913	094200	22027885	2850	2850	2850	2850	1
596	20230913	094100	22025035	2855	2855	2855	2855	0
597	20230913	094000	22025035	2855	2855	2855	2855	0
598	20230913	093900	22025035	2855	2855	2855	2855	0
599	20230913	093800	22025035	2855	2855	2855	2855	0
600	20230913	093700	22025035	2855	2855	2855	2855	0
601	20230913	093600	22025035	2855	2855	2855	2855	0
602	20230913	093500	22025035	2855	2855	2855	2855	0
603	20230913	093400	22025035	2855	2855	2855	2855	0
604	20230913	093300	22025035	2855	2855	2855	2855	0
605	20230913	093200	22025035	2855	2855	2855	2855	0
606	20230913	093100	22025035	2855	2850	2855	2850	2
607	20230913	093000	22019330	2830	2830	2830	2830	0
608	20230913	092900	22019330	2830	2830	2830	2830	0
609	20230913	092800	22019330	2830	2830	2830	2830	1
610	20230913	092700	22016500	2855	2855	2855	2855	1
611	20230913	092600	22013645	2860	2860	2860	2860	0
612	20230913	092500	22013645	2860	2860	2860	2860	0
613	20230913	092400	22013645	2860	2860	2860	2860	0
614	20230913	092300	22013645	2860	2850	2860	2850	2
615	20230913	092200	22007935	2850	2850	2850	2850	0
616	20230913	092100	22007935	2850	2850	2850	2850	800
617	20230913	092000	19727935	2850	2850	2850	2850	1
618	20230913	091900	19725085	2850	2850	2850	2850	0
619	20230913	091800	19725085	2850	2850	2850	2850	5
620	20230913	091700	19710835	2855	2855	2855	2855	0
621	20230913	091600	19710835	2855	2855	2855	2855	1
622	20230913	091500	19707980	2850	2835	2850	2835	1485
623	20230913	091400	15478585	2840	2840	2840	2840	0
624	20230913	091300	15478585	2840	2840	2840	2840	0
625	20230913	091200	15478585	2840	2840	2840	2840	1
626	20230913	091100	15475745	2850	2825	2850	2825	3001
627	20230913	091000	6997895	2825	2845	2845	2825	88
628	20230913	090900	6749225	2855	2855	2855	2855	0
629	20230913	090800	6749225	2855	2860	2875	2855	326
630	20230913	090700	5818425	2825	2860	2860	2825	415
631	20230913	090600	4642535	2860	2860	2860	2860	0
632	20230913	090500	4642535	2860	2860	2860	2860	0
633	20230913	090400	4642535	2860	2860	2860	2860	100
634	20230913	090300	4356535	2860	2835	2860	2835	2
635	20230913	090200	4350840	2860	2850	2860	2850	10
636	20230913	090100	4322250	2825	2825	2825	2825	0
637	20230913	090000	4322250	2825	2825	2825	2825	1530