KissMeData/092190/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	194200	102799995	4430	4430	4430	4430	839
3	20230911	194100	102799995	4430	4430	4430	4430	0
4	20230911	194000	102799995	4430	4430	4430	4430	0
5	20230911	193900	102799995	4430	4430	4430	4430	0
6	20230911	193800	102799995	4430	4430	4430	4430	0
7	20230911	193700	102799995	4430	4430	4430	4430	0
8	20230911	193600	102799995	4430	4430	4430	4430	0
9	20230911	193500	102799995	4430	4430	4430	4430	0
10	20230911	193400	102799995	4430	4430	4430	4430	0
11	20230911	193300	102799995	4430	4430	4430	4430	0
12	20230911	193200	102799995	4430	4430	4430	4430	0
13	20230911	193100	102799995	4430	4430	4430	4430	0
14	20230911	193000	102799995	4430	4430	4430	4430	0
15	20230911	192900	102799995	4430	4430	4430	4430	0
16	20230911	192800	102799995	4430	4430	4430	4430	0
17	20230911	192700	102799995	4430	4430	4430	4430	0
18	20230911	192600	102799995	4430	4430	4430	4430	0
19	20230911	192500	102799995	4430	4430	4430	4430	0
20	20230911	192400	102799995	4430	4430	4430	4430	0
21	20230911	192300	102799995	4430	4430	4430	4430	0
22	20230911	192200	102799995	4430	4430	4430	4430	0
23	20230911	192100	102799995	4430	4430	4430	4430	0
24	20230911	192000	102799995	4430	4430	4430	4430	0
25	20230911	191900	102799995	4430	4430	4430	4430	0
26	20230911	191800	102799995	4430	4430	4430	4430	0
27	20230911	191700	102799995	4430	4430	4430	4430	0
28	20230911	191600	102799995	4430	4430	4430	4430	0
29	20230911	191500	102799995	4430	4430	4430	4430	0
30	20230911	191400	102799995	4430	4430	4430	4430	0
31	20230911	191300	102799995	4430	4430	4430	4430	0
32	20230911	191200	102799995	4430	4430	4430	4430	839
33	20230911	191100	102799995	4430	4430	4430	4430	0
34	20230911	191000	102799995	4430	4430	4430	4430	0
35	20230911	190900	102799995	4430	4430	4430	4430	0
36	20230911	190800	102799995	4430	4430	4430	4430	0
37	20230911	190700	102799995	4430	4430	4430	4430	0
38	20230911	190600	102799995	4430	4430	4430	4430	0
39	20230911	190500	102799995	4430	4430	4430	4430	0
40	20230911	190400	102799995	4430	4430	4430	4430	0
41	20230911	190300	102799995	4430	4430	4430	4430	0
42	20230911	190200	102799995	4430	4430	4430	4430	0
43	20230911	190100	102799995	4430	4430	4430	4430	0
44	20230911	190000	102799995	4430	4430	4430	4430	0
45	20230911	185900	102799995	4430	4430	4430	4430	0
46	20230911	185800	102799995	4430	4430	4430	4430	0
47	20230911	185700	102799995	4430	4430	4430	4430	0
48	20230911	185600	102799995	4430	4430	4430	4430	0
49	20230911	185500	102799995	4430	4430	4430	4430	0
50	20230911	185400	102799995	4430	4430	4430	4430	0
51	20230911	185300	102799995	4430	4430	4430	4430	0
52	20230911	185200	102799995	4430	4430	4430	4430	0
53	20230911	185100	102799995	4430	4430	4430	4430	0
54	20230911	185000	102799995	4430	4430	4430	4430	0
55	20230911	184900	102799995	4430	4430	4430	4430	0
56	20230911	184800	102799995	4430	4430	4430	4430	0
57	20230911	184700	102799995	4430	4430	4430	4430	0
58	20230911	184600	102799995	4430	4430	4430	4430	0
59	20230911	184500	102799995	4430	4430	4430	4430	0
60	20230911	184400	102799995	4430	4430	4430	4430	0
61	20230911	184300	102799995	4430	4430	4430	4430	0
62	20230911	184200	102799995	4430	4430	4430	4430	839
63	20230911	184100	102799995	4430	4430	4430	4430	0
64	20230911	184000	102799995	4430	4430	4430	4430	0
65	20230911	183900	102799995	4430	4430	4430	4430	0
66	20230911	183800	102799995	4430	4430	4430	4430	0
67	20230911	183700	102799995	4430	4430	4430	4430	0
68	20230911	183600	102799995	4430	4430	4430	4430	0
69	20230911	183500	102799995	4430	4430	4430	4430	0
70	20230911	183400	102799995	4430	4430	4430	4430	0
71	20230911	183300	102799995	4430	4430	4430	4430	0
72	20230911	183200	102799995	4430	4430	4430	4430	0
73	20230911	183100	102799995	4430	4430	4430	4430	0
74	20230911	183000	102799995	4430	4430	4430	4430	0
75	20230911	182900	102799995	4430	4430	4430	4430	0
76	20230911	182800	102799995	4430	4430	4430	4430	0
77	20230911	182700	102799995	4430	4430	4430	4430	0
78	20230911	182600	102799995	4430	4430	4430	4430	0
79	20230911	182500	102799995	4430	4430	4430	4430	0
80	20230911	182400	102799995	4430	4430	4430	4430	0
81	20230911	182300	102799995	4430	4430	4430	4430	0
82	20230911	182200	102799995	4430	4430	4430	4430	0
83	20230911	182100	102799995	4430	4430	4430	4430	0
84	20230911	182000	102799995	4430	4430	4430	4430	0
85	20230911	181900	102799995	4430	4430	4430	4430	0
86	20230911	181800	102799995	4430	4430	4430	4430	0
87	20230911	181700	102799995	4430	4430	4430	4430	0
88	20230911	181600	102799995	4430	4430	4430	4430	0
89	20230911	181500	102799995	4430	4430	4430	4430	0
90	20230911	181400	102799995	4430	4430	4430	4430	0
91	20230911	181300	102799995	4430	4430	4430	4430	0
92	20230911	181200	102799995	4430	4430	4430	4430	839
93	20230911	181100	102799995	4430	4430	4430	4430	0
94	20230911	181000	102799995	4430	4430	4430	4430	0
95	20230911	180900	102799995	4430	4430	4430	4430	0
96	20230911	180800	102799995	4430	4430	4430	4430	0
97	20230911	180700	102799995	4430	4430	4430	4430	0
98	20230911	180600	102799995	4430	4430	4430	4430	0
99	20230911	180500	102799995	4430	4430	4430	4430	0
100	20230911	180400	102799995	4430	4430	4430	4430	0
101	20230911	180300	102799995	4430	4430	4430	4430	0
102	20230911	180200	102799995	4430	4430	4430	4430	0
103	20230911	180100	102799995	4430	4430	4430	4430	0
104	20230911	180000	102799995	4430	4430	4430	4430	0
105	20230911	175900	102799995	4430	4430	4430	4430	0
106	20230911	175800	102799995	4430	4430	4430	4430	0
107	20230911	175700	102799995	4430	4430	4430	4430	0
108	20230911	175600	102799995	4430	4430	4430	4430	0
109	20230911	175500	102799995	4430	4430	4430	4430	0
110	20230911	175400	102799995	4430	4430	4430	4430	0
111	20230911	175300	102799995	4430	4430	4430	4430	0
112	20230911	175200	102799995	4430	4430	4430	4430	0
113	20230911	175100	102799995	4430	4430	4430	4430	0
114	20230911	175000	102799995	4430	4430	4430	4430	0
115	20230911	174900	102799995	4430	4430	4430	4430	0
116	20230911	174800	102799995	4430	4430	4430	4430	0
117	20230911	174700	102799995	4430	4430	4430	4430	0
118	20230911	174600	102799995	4430	4430	4430	4430	0
119	20230911	174500	102799995	4430	4430	4430	4430	0
120	20230911	174400	102799995	4430	4430	4430	4430	0
121	20230911	174300	102799995	4430	4430	4430	4430	0
122	20230911	174200	102799995	4430	4430	4430	4430	839
123	20230911	174100	102799995	4430	4430	4430	4430	0
124	20230911	174000	102799995	4430	4430	4430	4430	0
125	20230911	173900	102799995	4430	4430	4430	4430	0
126	20230911	173800	102799995	4430	4430	4430	4430	0
127	20230911	173700	102799995	4430	4430	4430	4430	0
128	20230911	173600	102799995	4430	4430	4430	4430	0
129	20230911	173500	102799995	4430	4430	4430	4430	0
130	20230911	173400	102799995	4430	4430	4430	4430	0
131	20230911	173300	102799995	4430	4430	4430	4430	0
132	20230911	173200	102799995	4430	4430	4430	4430	0
133	20230911	173100	102799995	4430	4430	4430	4430	0
134	20230911	173000	102799995	4430	4430	4430	4430	0
135	20230911	172900	102799995	4430	4430	4430	4430	0
136	20230911	172800	102799995	4430	4430	4430	4430	0
137	20230911	172700	102799995	4430	4430	4430	4430	0
138	20230911	172600	102799995	4430	4430	4430	4430	0
139	20230911	172500	102799995	4430	4430	4430	4430	0
140	20230911	172400	102799995	4430	4430	4430	4430	0
141	20230911	172300	102799995	4430	4430	4430	4430	0
142	20230911	172200	102799995	4430	4430	4430	4430	0
143	20230911	172100	102799995	4430	4430	4430	4430	0
144	20230911	172000	102799995	4430	4430	4430	4430	0
145	20230911	171900	102799995	4430	4430	4430	4430	0
146	20230911	171800	102799995	4430	4430	4430	4430	0
147	20230911	171700	102799995	4430	4430	4430	4430	0
148	20230911	171600	102799995	4430	4430	4430	4430	0
149	20230911	171500	102799995	4430	4430	4430	4430	0
150	20230911	171400	102799995	4430	4430	4430	4430	0
151	20230911	171300	102799995	4430	4430	4430	4430	0
152	20230911	171200	102799995	4430	4430	4430	4430	839
153	20230911	171100	102799995	4430	4430	4430	4430	0
154	20230911	171000	102799995	4430	4430	4430	4430	0
155	20230911	170900	102799995	4430	4430	4430	4430	0
156	20230911	170800	102799995	4430	4430	4430	4430	0
157	20230911	170700	102799995	4430	4430	4430	4430	0
158	20230911	170600	102799995	4430	4430	4430	4430	0
159	20230911	170500	102799995	4430	4430	4430	4430	0
160	20230911	170400	102799995	4430	4430	4430	4430	0
161	20230911	170300	102799995	4430	4430	4430	4430	0
162	20230911	170200	102799995	4430	4430	4430	4430	0
163	20230911	170100	102799995	4430	4430	4430	4430	0
164	20230911	170000	102799995	4430	4430	4430	4430	0
165	20230911	165900	102799995	4430	4430	4430	4430	0
166	20230911	165800	102799995	4430	4430	4430	4430	0
167	20230911	165700	102799995	4430	4430	4430	4430	0
168	20230911	165600	102799995	4430	4430	4430	4430	0
169	20230911	165500	102799995	4430	4430	4430	4430	0
170	20230911	165400	102799995	4430	4430	4430	4430	0
171	20230911	165300	102799995	4430	4430	4430	4430	0
172	20230911	165200	102799995	4430	4430	4430	4430	0
173	20230911	165100	102799995	4430	4430	4430	4430	0
174	20230911	165000	102799995	4430	4430	4430	4430	0
175	20230911	164900	102799995	4430	4430	4430	4430	0
176	20230911	164800	102799995	4430	4430	4430	4430	0
177	20230911	164700	102799995	4430	4430	4430	4430	0
178	20230911	164600	102799995	4430	4430	4430	4430	0
179	20230911	164500	102799995	4430	4430	4430	4430	0
180	20230911	164400	102799995	4430	4430	4430	4430	0
181	20230911	164300	102799995	4430	4430	4430	4430	0
182	20230911	164200	102799995	4430	4430	4430	4430	839
183	20230911	164100	102799995	4430	4430	4430	4430	0
184	20230911	164000	102799995	4430	4430	4430	4430	0
185	20230911	163900	102799995	4430	4430	4430	4430	0
186	20230911	163800	102799995	4430	4430	4430	4430	0
187	20230911	163700	102799995	4430	4430	4430	4430	0
188	20230911	163600	102799995	4430	4430	4430	4430	0
189	20230911	163500	102799995	4430	4430	4430	4430	0
190	20230911	163400	102799995	4430	4430	4430	4430	0
191	20230911	163300	102799995	4430	4430	4430	4430	0
192	20230911	163200	102799995	4430	4430	4430	4430	0
193	20230911	163100	102799995	4430	4430	4430	4430	0
194	20230911	163000	102799995	4430	4430	4430	4430	0
195	20230911	162900	102799995	4430	4430	4430	4430	0
196	20230911	162800	102799995	4430	4430	4430	4430	0
197	20230911	162700	102799995	4430	4430	4430	4430	0
198	20230911	162600	102799995	4430	4430	4430	4430	0
199	20230911	162500	102799995	4430	4430	4430	4430	0
200	20230911	162400	102799995	4430	4430	4430	4430	0
201	20230911	162300	102799995	4430	4430	4430	4430	0
202	20230911	162200	102799995	4430	4430	4430	4430	0
203	20230911	162100	102799995	4430	4430	4430	4430	0
204	20230911	162000	102799995	4430	4430	4430	4430	0
205	20230911	161900	102799995	4430	4430	4430	4430	0
206	20230911	161800	102799995	4430	4430	4430	4430	0
207	20230911	161700	102799995	4430	4430	4430	4430	0
208	20230911	161600	102799995	4430	4430	4430	4430	0
209	20230911	161500	102799995	4430	4430	4430	4430	0
210	20230911	161400	102799995	4430	4430	4430	4430	0
211	20230911	161300	102799995	4430	4430	4430	4430	0
212	20230911	161200	102799995	4430	4430	4430	4430	839
213	20230911	161100	102799995	4430	4430	4430	4430	0
214	20230911	161000	102799995	4430	4430	4430	4430	0
215	20230911	160900	102799995	4430	4430	4430	4430	0
216	20230911	160800	102799995	4430	4430	4430	4430	0
217	20230911	160700	102799995	4430	4430	4430	4430	0
218	20230911	160600	102799995	4430	4430	4430	4430	0
219	20230911	160500	102799995	4430	4430	4430	4430	0
220	20230911	160400	102799995	4430	4430	4430	4430	0
221	20230911	160300	102799995	4430	4430	4430	4430	0
222	20230911	160200	102799995	4430	4430	4430	4430	0
223	20230911	160100	102799995	4430	4430	4430	4430	0
224	20230911	160000	102799995	4430	4430	4430	4430	0
225	20230911	155900	102799995	4430	4430	4430	4430	0
226	20230911	155800	102799995	4430	4430	4430	4430	0
227	20230911	155700	102799995	4430	4430	4430	4430	0
228	20230911	155600	102799995	4430	4430	4430	4430	0
229	20230911	155500	102799995	4430	4430	4430	4430	0
230	20230911	155400	102799995	4430	4430	4430	4430	0
231	20230911	155300	102799995	4430	4430	4430	4430	0
232	20230911	155200	102799995	4430	4430	4430	4430	0
233	20230911	155100	102799995	4430	4430	4430	4430	0
234	20230911	155000	102799995	4430	4430	4430	4430	0
235	20230911	154900	102799995	4430	4430	4430	4430	0
236	20230911	154800	102799995	4430	4430	4430	4430	0
237	20230911	154700	102799995	4430	4430	4430	4430	0
238	20230911	154600	102799995	4430	4430	4430	4430	0
239	20230911	154500	102799995	4430	4430	4430	4430	0
240	20230911	154400	102799995	4430	4430	4430	4430	0
241	20230911	154300	102799995	4430	4430	4430	4430	0
242	20230911	154200	102799995	4430	4430	4430	4430	839
243	20230911	154100	102799995	4430	4430	4430	4430	0
244	20230911	154000	102799995	4430	4430	4430	4430	0
245	20230911	153900	102799995	4430	4430	4430	4430	0
246	20230911	153800	102799995	4430	4430	4430	4430	0
247	20230911	153700	102799995	4430	4430	4430	4430	0
248	20230911	153600	102799995	4430	4430	4430	4430	0
249	20230911	153500	102799995	4430	4430	4430	4430	0
250	20230911	153400	102799995	4430	4430	4430	4430	0
251	20230911	153300	102799995	4430	4430	4430	4430	0
252	20230911	153200	102799995	4430	4430	4430	4430	0
253	20230911	153100	102799995	4430	4430	4430	4430	0
254	20230911	153000	102799995	4430	4430	4430	4430	839
255	20230911	152900	99083225	4435	4435	4435	4435	0
256	20230911	152800	99083225	4435	4435	4435	4435	0
257	20230911	152700	99083225	4435	4435	4435	4435	0
258	20230911	152600	99083225	4435	4435	4435	4435	0
259	20230911	152500	99083225	4435	4435	4435	4435	0
260	20230911	152400	99083225	4435	4435	4435	4435	0
261	20230911	152300	99083225	4435	4435	4435	4435	0
262	20230911	152200	99083225	4435	4435	4435	4435	0
263	20230911	152100	99083225	4435	4435	4435	4435	0
264	20230911	152000	99083225	4435	4435	4435	4435	0
265	20230911	151900	99083225	4435	4445	4445	4435	697
266	20230911	151800	95992010	4435	4435	4435	4435	0
267	20230911	151700	95992010	4435	4435	4435	4435	0
268	20230911	151600	95992010	4435	4440	4440	4435	115
269	20230911	151500	95481485	4440	4440	4440	4440	0
270	20230911	151400	95481485	4440	4440	4440	4440	0
271	20230911	151300	95481485	4440	4435	4440	4435	2
272	20230911	151200	95472610	4435	4435	4435	4435	95
273	20230911	151100	95051285	4435	4435	4435	4435	0
274	20230911	151000	95051285	4435	4435	4435	4435	0
275	20230911	150900	95051285	4435	4435	4435	4435	1
276	20230911	150800	95046850	4435	4435	4435	4435	253
277	20230911	150700	93924795	4435	4440	4440	4435	130
278	20230911	150600	93348225	4440	4440	4440	4440	0
279	20230911	150500	93348225	4440	4440	4440	4440	0
280	20230911	150400	93348225	4440	4440	4440	4440	0
281	20230911	150300	93348225	4440	4440	4440	4440	0
282	20230911	150200	93348225	4440	4440	4440	4440	0
283	20230911	150100	93348225	4440	4440	4440	4440	20
284	20230911	150000	93259425	4440	4440	4440	4440	10
285	20230911	145900	93215025	4435	4435	4435	4435	0
286	20230911	145800	93215025	4435	4435	4435	4435	289
287	20230911	145700	91933310	4435	4435	4435	4435	0
288	20230911	145600	91933310	4435	4435	4435	4435	200
289	20230911	145500	91046310	4435	4435	4435	4435	0
290	20230911	145400	91046310	4435	4435	4435	4435	0
291	20230911	145300	91046310	4435	4435	4435	4435	0
292	20230911	145200	91046310	4435	4435	4435	4435	0
293	20230911	145100	91046310	4435	4435	4435	4435	0
294	20230911	145000	91046310	4435	4435	4435	4435	1
295	20230911	144900	91041875	4435	4435	4435	4435	10
296	20230911	144800	90997525	4430	4430	4430	4430	0
297	20230911	144700	90997525	4430	4430	4430	4430	191
298	20230911	144600	90151395	4430	4430	4430	4430	382
299	20230911	144500	88459135	4430	4430	4430	4430	200
300	20230911	144400	87573135	4435	4435	4435	4435	14
301	20230911	144300	87511045	4435	4435	4435	4435	5
302	20230911	144200	87488870	4435	4435	4435	4435	136
303	20230911	144100	86885710	4435	4435	4435	4435	62
304	20230911	144000	86610740	4435	4435	4435	4435	9
305	20230911	143900	86570825	4435	4435	4435	4435	0
306	20230911	143800	86570825	4435	4435	4435	4435	0
307	20230911	143700	86570825	4435	4435	4435	4435	50
308	20230911	143600	86349075	4435	4435	4435	4435	0
309	20230911	143500	86349075	4435	4435	4435	4435	0
310	20230911	143400	86349075	4435	4435	4435	4435	0
311	20230911	143300	86349075	4435	4435	4435	4435	26
312	20230911	143200	86233765	4435	4435	4435	4435	64
313	20230911	143100	85949925	4435	4435	4435	4435	104
314	20230911	143000	85488685	4435	4435	4435	4435	0
315	20230911	142900	85488685	4435	4435	4435	4435	99
316	20230911	142800	85049620	4435	4435	4435	4435	1
317	20230911	142700	85045185	4435	4435	4435	4435	100
318	20230911	142600	84601685	4435	4440	4440	4435	624
319	20230911	142500	81833240	4440	4440	4440	4440	10
320	20230911	142400	81788840	4440	4440	4440	4440	182
321	20230911	142300	80980760	4440	4445	4445	4440	100
322	20230911	142200	80536510	4445	4445	4445	4445	6
323	20230911	142100	80509840	4445	4445	4445	4445	2
324	20230911	142000	80500950	4445	4445	4445	4445	0
325	20230911	141900	80500950	4445	4445	4445	4445	0
326	20230911	141800	80500950	4445	4445	4445	4445	10
327	20230911	141700	80456500	4445	4445	4445	4445	2
328	20230911	141600	80447610	4445	4450	4450	4445	272
329	20230911	141500	79238465	4450	4450	4450	4450	384
330	20230911	141400	77529665	4455	4455	4455	4455	0
331	20230911	141300	77529665	4455	4455	4455	4455	611
332	20230911	141200	74807660	4460	4460	4460	4460	0
333	20230911	141100	74807660	4460	4460	4460	4460	2
334	20230911	141000	74798740	4460	4460	4460	4460	0
335	20230911	140900	74798740	4460	4460	4460	4460	0
336	20230911	140800	74798740	4460	4460	4460	4460	100
337	20230911	140700	74352740	4460	4460	4460	4460	0
338	20230911	140600	74352740	4460	4460	4460	4460	0
339	20230911	140500	74352740	4460	4460	4460	4460	199
340	20230911	140400	73465200	4460	4460	4460	4460	0
341	20230911	140300	73465200	4460	4460	4460	4460	0
342	20230911	140200	73465200	4460	4460	4460	4460	0
343	20230911	140100	73465200	4460	4460	4460	4460	0
344	20230911	140000	73465200	4460	4460	4460	4460	162
345	20230911	135900	72742680	4460	4460	4460	4460	0
346	20230911	135800	72742680	4460	4460	4460	4460	24
347	20230911	135700	72635640	4460	4460	4460	4460	0
348	20230911	135600	72635640	4460	4460	4460	4460	0
349	20230911	135500	72635640	4460	4460	4460	4460	60
350	20230911	135400	72368040	4460	4460	4460	4460	0
351	20230911	135300	72368040	4460	4460	4460	4460	0
352	20230911	135200	72368040	4460	4460	4460	4460	50
353	20230911	135100	72145040	4460	4460	4460	4460	5
354	20230911	135000	72122740	4460	4460	4460	4460	8
355	20230911	134900	72087060	4460	4460	4460	4460	0
356	20230911	134800	72087060	4460	4465	4465	4460	215
357	20230911	134700	71127695	4465	4465	4465	4465	0
358	20230911	134600	71127695	4465	4465	4465	4465	0
359	20230911	134500	71127695	4465	4470	4470	4465	37
360	20230911	134400	70962340	4470	4470	4470	4470	0
361	20230911	134300	70962340	4470	4470	4470	4470	0
362	20230911	134200	70962340	4470	4470	4470	4470	0
363	20230911	134100	70962340	4470	4470	4470	4470	0
364	20230911	134000	70962340	4470	4470	4470	4470	0
365	20230911	133900	70962340	4470	4470	4470	4470	0
366	20230911	133800	70962340	4470	4470	4470	4470	0
367	20230911	133700	70962340	4470	4470	4470	4470	10
368	20230911	133600	70917640	4470	4470	4470	4470	0
369	20230911	133500	70917640	4470	4470	4470	4470	0
370	20230911	133400	70917640	4470	4470	4470	4470	0
371	20230911	133300	70917640	4470	4470	4470	4470	0
372	20230911	133200	70917640	4470	4470	4470	4470	110
373	20230911	133100	70425940	4465	4465	4465	4465	10
374	20230911	133000	70381290	4460	4460	4460	4460	0
375	20230911	132900	70381290	4460	4460	4460	4460	33
376	20230911	132800	70234110	4465	4465	4465	4465	0
377	20230911	132700	70234110	4465	4465	4465	4465	2
378	20230911	132600	70225180	4470	4470	4470	4470	1
379	20230911	132500	70220710	4455	4455	4455	4455	0
380	20230911	132400	70220710	4455	4455	4455	4455	0
381	20230911	132300	70220710	4455	4455	4455	4455	0
382	20230911	132200	70220710	4455	4455	4455	4455	405
383	20230911	132100	68416435	4450	4450	4450	4450	0
384	20230911	132000	68416435	4450	4450	4450	4450	0
385	20230911	131900	68416435	4450	4450	4450	4450	0
386	20230911	131800	68416435	4450	4450	4450	4450	0
387	20230911	131700	68416435	4450	4455	4455	4450	84
388	20230911	131600	68042495	4470	4470	4470	4470	0
389	20230911	131500	68042495	4470	4470	4470	4470	0
390	20230911	131400	68042495	4470	4470	4470	4470	0
391	20230911	131300	68042495	4470	4470	4470	4470	0
392	20230911	131200	68042495	4470	4470	4470	4470	0
393	20230911	131100	68042495	4470	4470	4470	4470	0
394	20230911	131000	68042495	4470	4470	4470	4470	0
395	20230911	130900	68042495	4470	4470	4470	4470	0
396	20230911	130800	68042495	4470	4470	4470	4470	0
397	20230911	130700	68042495	4470	4470	4470	4470	0
398	20230911	130600	68042495	4470	4455	4470	4455	351
399	20230911	130500	66478730	4455	4455	4455	4455	31
400	20230911	130400	66340625	4455	4455	4455	4455	0
401	20230911	130300	66340625	4455	4455	4455	4455	20
402	20230911	130200	66251525	4455	4460	4460	4455	510
403	20230911	130100	63979175	4460	4460	4460	4460	0
404	20230911	130000	63979175	4460	4460	4460	4460	0
405	20230911	125900	63979175	4460	4460	4460	4460	0
406	20230911	125800	63979175	4460	4455	4460	4455	21
407	20230911	125700	63885520	4455	4460	4460	4455	299
408	20230911	125600	62551985	4465	4465	4465	4465	0
409	20230911	125500	62551985	4465	4465	4465	4465	100
410	20230911	125400	62105485	4465	4465	4465	4465	146
411	20230911	125300	61453595	4465	4465	4465	4465	0
412	20230911	125200	61453595	4465	4465	4465	4465	0
413	20230911	125100	61453595	4465	4465	4465	4465	0
414	20230911	125000	61453595	4465	4465	4465	4465	0
415	20230911	124900	61453595	4465	4465	4465	4465	0
416	20230911	124800	61453595	4465	4465	4465	4465	0
417	20230911	124700	61453595	4465	4465	4465	4465	0
418	20230911	124600	61453595	4465	4465	4465	4465	0
419	20230911	124500	61453595	4465	4465	4465	4465	0
420	20230911	124400	61453595	4465	4465	4465	4465	0
421	20230911	124300	61453595	4465	4465	4465	4465	0
422	20230911	124200	61453595	4465	4465	4465	4465	0
423	20230911	124100	61453595	4465	4470	4470	4465	60
424	20230911	124000	61185485	4480	4480	4480	4480	0
425	20230911	123900	61185485	4480	4480	4480	4480	0
426	20230911	123800	61185485	4480	4480	4480	4480	0
427	20230911	123700	61185485	4480	4480	4480	4480	0
428	20230911	123600	61185485	4480	4480	4480	4480	21
429	20230911	123500	61091405	4480	4480	4480	4480	0
430	20230911	123400	61091405	4480	4480	4480	4480	0
431	20230911	123300	61091405	4480	4480	4480	4480	0
432	20230911	123200	61091405	4480	4480	4480	4480	0
433	20230911	123100	61091405	4480	4480	4480	4480	0
434	20230911	123000	61091405	4480	4480	4480	4480	0
435	20230911	122900	61091405	4480	4480	4480	4480	0
436	20230911	122800	61091405	4480	4480	4480	4480	1
437	20230911	122700	61086925	4465	4465	4465	4465	0
438	20230911	122600	61086925	4465	4465	4465	4465	0
439	20230911	122500	61086925	4465	4465	4465	4465	0
440	20230911	122400	61086925	4465	4465	4465	4465	1
441	20230911	122300	61082460	4470	4470	4470	4470	0
442	20230911	122200	61082460	4470	4470	4470	4470	0
443	20230911	122100	61082460	4470	4470	4470	4470	0
444	20230911	122000	61082460	4470	4470	4470	4470	0
445	20230911	121900	61082460	4470	4470	4470	4470	0
446	20230911	121800	61082460	4470	4470	4470	4470	0
447	20230911	121700	61082460	4470	4470	4470	4470	0
448	20230911	121600	61082460	4470	4470	4470	4470	0
449	20230911	121500	61082460	4470	4470	4470	4470	0
450	20230911	121400	61082460	4470	4470	4470	4470	0
451	20230911	121300	61082460	4470	4470	4470	4470	0
452	20230911	121200	61082460	4470	4470	4470	4470	0
453	20230911	121100	61082460	4470	4470	4470	4470	0
454	20230911	121000	61082460	4470	4470	4470	4470	0
455	20230911	120900	61082460	4470	4470	4470	4470	0
456	20230911	120800	61082460	4470	4470	4470	4470	0
457	20230911	120700	61082460	4470	4475	4475	4470	56
458	20230911	120600	60831890	4475	4475	4475	4475	11
459	20230911	120500	60782665	4480	4480	4480	4480	0
460	20230911	120400	60782665	4480	4480	4480	4480	19
461	20230911	120300	60697545	4485	4485	4485	4485	0
462	20230911	120200	60697545	4485	4485	4485	4485	0
463	20230911	120100	60697545	4485	4485	4485	4485	6
464	20230911	120000	60670635	4485	4485	4485	4485	0
465	20230911	115900	60670635	4485	4485	4485	4485	0
466	20230911	115800	60670635	4485	4485	4485	4485	0
467	20230911	115700	60670635	4485	4485	4485	4485	0
468	20230911	115600	60670635	4485	4485	4485	4485	0
469	20230911	115500	60670635	4485	4485	4485	4485	414
470	20230911	115400	58813845	4485	4485	4485	4485	0
471	20230911	115300	58813845	4485	4485	4485	4485	0
472	20230911	115200	58813845	4485	4485	4485	4485	0
473	20230911	115100	58813845	4485	4485	4485	4485	1
474	20230911	115000	58809360	4470	4470	4470	4470	0
475	20230911	114900	58809360	4470	4480	4480	4470	3
476	20230911	114800	58795935	4485	4485	4485	4485	0
477	20230911	114700	58795935	4485	4485	4485	4485	0
478	20230911	114600	58795935	4485	4485	4485	4485	10
479	20230911	114500	58751085	4470	4470	4470	4470	1
480	20230911	114400	58746615	4485	4485	4485	4485	0
481	20230911	114300	58746615	4485	4485	4485	4485	0
482	20230911	114200	58746615	4485	4485	4485	4485	0
483	20230911	114100	58746615	4485	4485	4485	4485	0
484	20230911	114000	58746615	4485	4485	4485	4485	0
485	20230911	113900	58746615	4485	4485	4485	4485	2
486	20230911	113800	58737645	4455	4455	4455	4455	0
487	20230911	113700	58737645	4455	4455	4455	4455	0
488	20230911	113600	58737645	4455	4455	4455	4455	0
489	20230911	113500	58737645	4455	4455	4455	4455	0
490	20230911	113400	58737645	4455	4455	4455	4455	0
491	20230911	113300	58737645	4455	4455	4455	4455	0
492	20230911	113200	58737645	4455	4455	4455	4455	0
493	20230911	113100	58737645	4455	4465	4465	4455	226
494	20230911	113000	57729485	4465	4465	4465	4465	0
495	20230911	112900	57729485	4465	4465	4465	4465	0
496	20230911	112800	57729485	4465	4465	4465	4465	0
497	20230911	112700	57729485	4465	4465	4465	4465	0
498	20230911	112600	57729485	4465	4465	4465	4465	30
499	20230911	112500	57595535	4465	4465	4465	4465	0
500	20230911	112400	57595535	4465	4480	4480	4465	700
501	20230911	112300	54465780	4480	4480	4480	4480	0
502	20230911	112200	54465780	4480	4480	4480	4480	0
503	20230911	112100	54465780	4480	4480	4480	4480	0
504	20230911	112000	54465780	4480	4480	4480	4480	140
505	20230911	111900	53838580	4480	4480	4480	4480	0
506	20230911	111800	53838580	4480	4480	4480	4480	68
507	20230911	111700	53533940	4480	4480	4480	4480	0
508	20230911	111600	53533940	4480	4480	4480	4480	39
509	20230911	111500	53359220	4490	4490	4490	4490	0
510	20230911	111400	53359220	4490	4490	4490	4490	0
511	20230911	111300	53359220	4490	4490	4490	4490	0
512	20230911	111200	53359220	4490	4490	4490	4490	0
513	20230911	111100	53359220	4490	4490	4490	4490	0
514	20230911	111000	53359220	4490	4490	4490	4490	0
515	20230911	110900	53359220	4490	4490	4490	4490	0
516	20230911	110800	53359220	4490	4490	4490	4490	10
517	20230911	110700	53314320	4490	4490	4490	4490	0
518	20230911	110600	53314320	4490	4490	4490	4490	0
519	20230911	110500	53314320	4490	4490	4490	4490	20
520	20230911	110400	53224520	4490	4490	4490	4490	2
521	20230911	110300	53215540	4490	4475	4490	4475	2153
522	20230911	110200	43578910	4475	4475	4475	4475	0
523	20230911	110100	43578910	4475	4475	4475	4475	84
524	20230911	110000	43203010	4470	4475	4475	4470	439
525	20230911	105900	41238535	4480	4480	4480	4480	465
526	20230911	105800	39155335	4480	4480	4480	4480	0
527	20230911	105700	39155335	4480	4480	4480	4480	0
528	20230911	105600	39155335	4480	4480	4480	4480	11
529	20230911	105500	39106055	4480	4490	4490	4480	195
530	20230911	105400	38232445	4485	4485	4485	4485	0
531	20230911	105300	38232445	4485	4485	4485	4485	0
532	20230911	105200	38232445	4485	4485	4485	4485	0
533	20230911	105100	38232445	4485	4485	4485	4485	0
534	20230911	105000	38232445	4485	4485	4485	4485	324
535	20230911	104900	36779305	4485	4485	4485	4485	0
536	20230911	104800	36779305	4485	4485	4485	4485	15
537	20230911	104700	36712030	4485	4485	4485	4485	0
538	20230911	104600	36712030	4485	4480	4485	4480	178
539	20230911	104500	35913710	4475	4475	4475	4475	0
540	20230911	104400	35913710	4475	4475	4475	4475	0
541	20230911	104300	35913710	4475	4475	4475	4475	0
542	20230911	104200	35913710	4475	4475	4475	4475	0
543	20230911	104100	35913710	4475	4475	4475	4475	0
544	20230911	104000	35913710	4475	4475	4475	4475	0
545	20230911	103900	35913710	4475	4475	4475	4475	0
546	20230911	103800	35913710	4475	4475	4475	4475	0
547	20230911	103700	35913710	4475	4475	4475	4475	0
548	20230911	103600	35913710	4475	4475	4475	4475	0
549	20230911	103500	35913710	4475	4475	4475	4475	0
550	20230911	103400	35913710	4475	4475	4475	4475	0
551	20230911	103300	35913710	4475	4475	4475	4475	0
552	20230911	103200	35913710	4475	4475	4475	4475	0
553	20230911	103100	35913710	4475	4475	4475	4475	0
554	20230911	103000	35913710	4475	4475	4475	4475	0
555	20230911	102900	35913710	4475	4475	4475	4475	1
556	20230911	102800	35909235	4475	4475	4475	4475	0
557	20230911	102700	35909235	4475	4475	4475	4475	0
558	20230911	102600	35909235	4475	4475	4475	4475	0
559	20230911	102500	35909235	4475	4475	4475	4475	4
560	20230911	102400	35891335	4480	4480	4480	4480	0
561	20230911	102300	35891335	4480	4480	4480	4480	69
562	20230911	102200	35582215	4480	4480	4480	4480	6
563	20230911	102100	35555335	4480	4480	4480	4480	0
564	20230911	102000	35555335	4480	4480	4480	4480	0
565	20230911	101900	35555335	4480	4480	4480	4480	0
566	20230911	101800	35555335	4480	4480	4480	4480	0
567	20230911	101700	35555335	4480	4480	4480	4480	240
568	20230911	101600	34480135	4480	4480	4480	4480	0
569	20230911	101500	34480135	4480	4480	4480	4480	0
570	20230911	101400	34480135	4480	4480	4480	4480	0
571	20230911	101300	34480135	4480	4480	4480	4480	0
572	20230911	101200	34480135	4480	4480	4480	4480	0
573	20230911	101100	34480135	4480	4480	4480	4480	0
574	20230911	101000	34480135	4480	4480	4480	4480	12
575	20230911	100900	34426375	4485	4485	4485	4485	0
576	20230911	100800	34426375	4485	4485	4485	4485	0
577	20230911	100700	34426375	4485	4490	4490	4485	49
578	20230911	100600	34206560	4485	4485	4485	4485	0
579	20230911	100500	34206560	4485	4485	4485	4485	0
580	20230911	100400	34206560	4485	4485	4485	4485	0
581	20230911	100300	34206560	4485	4485	4485	4485	0
582	20230911	100200	34206560	4485	4485	4485	4485	0
583	20230911	100100	34206560	4485	4485	4485	4485	7
584	20230911	100000	34175165	4470	4470	4470	4470	0
585	20230911	095900	34175165	4470	4470	4470	4470	0
586	20230911	095800	34175165	4470	4470	4470	4470	0
587	20230911	095700	34175165	4470	4470	4470	4470	0
588	20230911	095600	34175165	4470	4470	4470	4470	0
589	20230911	095500	34175165	4470	4470	4470	4470	0
590	20230911	095400	34175165	4470	4470	4470	4470	0
591	20230911	095300	34175165	4470	4470	4470	4470	0
592	20230911	095200	34175165	4470	4470	4470	4470	0
593	20230911	095100	34175165	4470	4475	4475	4470	348
594	20230911	095000	32619005	4480	4490	4490	4480	142
595	20230911	094900	31982345	4480	4480	4480	4480	0
596	20230911	094800	31982345	4480	4480	4480	4480	19
597	20230911	094700	31897225	4480	4480	4480	4480	0
598	20230911	094600	31897225	4480	4480	4480	4480	61
599	20230911	094500	31623945	4475	4475	4475	4475	0
600	20230911	094400	31623945	4475	4475	4475	4475	13
601	20230911	094300	31565770	4470	4470	4470	4470	0
602	20230911	094200	31565770	4470	4470	4470	4470	0
603	20230911	094100	31565770	4470	4470	4470	4470	0
604	20230911	094000	31565770	4470	4470	4470	4470	0
605	20230911	093900	31565770	4470	4470	4470	4470	100
606	20230911	093800	31118770	4475	4470	4475	4470	24
607	20230911	093700	31011375	4470	4470	4470	4470	0
608	20230911	093600	31011375	4470	4470	4470	4470	0
609	20230911	093500	31011375	4470	4470	4470	4470	5
610	20230911	093400	30989025	4475	4475	4475	4475	1
611	20230911	093300	30984550	4475	4475	4475	4475	11
612	20230911	093200	30935325	4480	4480	4480	4480	0
613	20230911	093100	30935325	4480	4480	4480	4480	0
614	20230911	093000	30935325	4480	4485	4485	4480	2
615	20230911	092900	30926360	4485	4485	4485	4485	1
616	20230911	092800	30921875	4475	4470	4475	4470	409
617	20230911	092700	29093640	4460	4460	4460	4460	1000
618	20230911	092600	24633640	4455	4455	4455	4455	0
619	20230911	092500	24633640	4455	4455	4455	4455	55
620	20230911	092400	24388615	4455	4455	4455	4455	0
621	20230911	092300	24388615	4455	4460	4460	4455	281
622	20230911	092200	23135415	4460	4460	4460	4460	99
623	20230911	092100	22693875	4455	4455	4455	4455	0
624	20230911	092000	22693875	4455	4455	4455	4455	0
625	20230911	091900	22693875	4455	4455	4455	4455	0
626	20230911	091800	22693875	4455	4455	4455	4455	0
627	20230911	091700	22693875	4455	4455	4455	4455	0
628	20230911	091600	22693875	4455	4430	4455	4430	1407
629	20230911	091500	16445855	4430	4430	4430	4430	254
630	20230911	091400	15320635	4430	4430	4430	4430	2
631	20230911	091300	15311775	4430	4440	4440	4430	98
632	20230911	091200	14877575	4430	4430	4430	4430	0
633	20230911	091100	14877575	4430	4430	4430	4430	0
634	20230911	091000	14877575	4430	4435	4435	4430	700
635	20230911	090900	11773130	4435	4450	4450	4435	1356
636	20230911	090800	5740990	4450	4465	4465	4450	511
637	20230911	090700	3466975	4455	4465	4465	4455	11
638	20230911	090600	3417960	4455	4455	4455	4455	1
639	20230911	090500	3413505	4455	4470	4470	4455	702
640	20230911	090400	277350	4470	4470	4470	4470	0
641	20230911	090300	277350	4470	4470	4470	4470	0
642	20230911	090200	277350	4470	4470	4470	4470	0
643	20230911	090100	277350	4470	4470	4470	4470	0
644	20230911	090000	277350	4470	4485	4505	4470	62