KissMeData/099410/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	194400	206327810	2440	2440	2440	2440	720
3	20230914	194300	206327810	2440	2440	2440	2440	0
4	20230914	194200	206327810	2440	2440	2440	2440	0
5	20230914	194100	206327810	2440	2440	2440	2440	0
6	20230914	194000	206327810	2440	2440	2440	2440	0
7	20230914	193900	206327810	2440	2440	2440	2440	0
8	20230914	193800	206327810	2440	2440	2440	2440	0
9	20230914	193700	206327810	2440	2440	2440	2440	0
10	20230914	193600	206327810	2440	2440	2440	2440	0
11	20230914	193500	206327810	2440	2440	2440	2440	0
12	20230914	193400	206327810	2440	2440	2440	2440	0
13	20230914	193300	206327810	2440	2440	2440	2440	0
14	20230914	193200	206327810	2440	2440	2440	2440	0
15	20230914	193100	206327810	2440	2440	2440	2440	0
16	20230914	193000	206327810	2440	2440	2440	2440	0
17	20230914	192900	206327810	2440	2440	2440	2440	0
18	20230914	192800	206327810	2440	2440	2440	2440	0
19	20230914	192700	206327810	2440	2440	2440	2440	0
20	20230914	192600	206327810	2440	2440	2440	2440	0
21	20230914	192500	206327810	2440	2440	2440	2440	0
22	20230914	192400	206327810	2440	2440	2440	2440	0
23	20230914	192300	206327810	2440	2440	2440	2440	0
24	20230914	192200	206327810	2440	2440	2440	2440	0
25	20230914	192100	206327810	2440	2440	2440	2440	0
26	20230914	192000	206327810	2440	2440	2440	2440	0
27	20230914	191900	206327810	2440	2440	2440	2440	0
28	20230914	191800	206327810	2440	2440	2440	2440	0
29	20230914	191700	206327810	2440	2440	2440	2440	0
30	20230914	191600	206327810	2440	2440	2440	2440	0
31	20230914	191500	206327810	2440	2440	2440	2440	0
32	20230914	191400	206327810	2440	2440	2440	2440	720
33	20230914	191300	206327810	2440	2440	2440	2440	0
34	20230914	191200	206327810	2440	2440	2440	2440	0
35	20230914	191100	206327810	2440	2440	2440	2440	0
36	20230914	191000	206327810	2440	2440	2440	2440	0
37	20230914	190900	206327810	2440	2440	2440	2440	0
38	20230914	190800	206327810	2440	2440	2440	2440	0
39	20230914	190700	206327810	2440	2440	2440	2440	0
40	20230914	190600	206327810	2440	2440	2440	2440	0
41	20230914	190500	206327810	2440	2440	2440	2440	0
42	20230914	190400	206327810	2440	2440	2440	2440	0
43	20230914	190300	206327810	2440	2440	2440	2440	0
44	20230914	190200	206327810	2440	2440	2440	2440	0
45	20230914	190100	206327810	2440	2440	2440	2440	0
46	20230914	190000	206327810	2440	2440	2440	2440	0
47	20230914	185900	206327810	2440	2440	2440	2440	0
48	20230914	185800	206327810	2440	2440	2440	2440	0
49	20230914	185700	206327810	2440	2440	2440	2440	0
50	20230914	185600	206327810	2440	2440	2440	2440	0
51	20230914	185500	206327810	2440	2440	2440	2440	0
52	20230914	185400	206327810	2440	2440	2440	2440	0
53	20230914	185300	206327810	2440	2440	2440	2440	0
54	20230914	185200	206327810	2440	2440	2440	2440	0
55	20230914	185100	206327810	2440	2440	2440	2440	0
56	20230914	185000	206327810	2440	2440	2440	2440	0
57	20230914	184900	206327810	2440	2440	2440	2440	0
58	20230914	184800	206327810	2440	2440	2440	2440	0
59	20230914	184700	206327810	2440	2440	2440	2440	0
60	20230914	184600	206327810	2440	2440	2440	2440	0
61	20230914	184500	206327810	2440	2440	2440	2440	0
62	20230914	184400	206327810	2440	2440	2440	2440	720
63	20230914	184300	206327810	2440	2440	2440	2440	0
64	20230914	184200	206327810	2440	2440	2440	2440	0
65	20230914	184100	206327810	2440	2440	2440	2440	0
66	20230914	184000	206327810	2440	2440	2440	2440	0
67	20230914	183900	206327810	2440	2440	2440	2440	0
68	20230914	183800	206327810	2440	2440	2440	2440	0
69	20230914	183700	206327810	2440	2440	2440	2440	0
70	20230914	183600	206327810	2440	2440	2440	2440	0
71	20230914	183500	206327810	2440	2440	2440	2440	0
72	20230914	183400	206327810	2440	2440	2440	2440	0
73	20230914	183300	206327810	2440	2440	2440	2440	0
74	20230914	183200	206327810	2440	2440	2440	2440	0
75	20230914	183100	206327810	2440	2440	2440	2440	0
76	20230914	183000	206327810	2440	2440	2440	2440	0
77	20230914	182900	206327810	2440	2440	2440	2440	0
78	20230914	182800	206327810	2440	2440	2440	2440	0
79	20230914	182700	206327810	2440	2440	2440	2440	0
80	20230914	182600	206327810	2440	2440	2440	2440	0
81	20230914	182500	206327810	2440	2440	2440	2440	0
82	20230914	182400	206327810	2440	2440	2440	2440	0
83	20230914	182300	206327810	2440	2440	2440	2440	0
84	20230914	182200	206327810	2440	2440	2440	2440	0
85	20230914	182100	206327810	2440	2440	2440	2440	0
86	20230914	182000	206327810	2440	2440	2440	2440	0
87	20230914	181900	206327810	2440	2440	2440	2440	0
88	20230914	181800	206327810	2440	2440	2440	2440	0
89	20230914	181700	206327810	2440	2440	2440	2440	0
90	20230914	181600	206327810	2440	2440	2440	2440	0
91	20230914	181500	206327810	2440	2440	2440	2440	0
92	20230914	181400	206327810	2440	2440	2440	2440	720
93	20230914	181300	206327810	2440	2440	2440	2440	0
94	20230914	181200	206327810	2440	2440	2440	2440	0
95	20230914	181100	206327810	2440	2440	2440	2440	0
96	20230914	181000	206327810	2440	2440	2440	2440	0
97	20230914	180900	206327810	2440	2440	2440	2440	0
98	20230914	180800	206327810	2440	2440	2440	2440	0
99	20230914	180700	206327810	2440	2440	2440	2440	0
100	20230914	180600	206327810	2440	2440	2440	2440	0
101	20230914	180500	206327810	2440	2440	2440	2440	0
102	20230914	180400	206327810	2440	2440	2440	2440	0
103	20230914	180300	206327810	2440	2440	2440	2440	0
104	20230914	180200	206327810	2440	2440	2440	2440	0
105	20230914	180100	206327810	2440	2440	2440	2440	0
106	20230914	180000	206327810	2440	2440	2440	2440	0
107	20230914	175900	206327810	2440	2440	2440	2440	0
108	20230914	175800	206327810	2440	2440	2440	2440	0
109	20230914	175700	206327810	2440	2440	2440	2440	0
110	20230914	175600	206327810	2440	2440	2440	2440	0
111	20230914	175500	206327810	2440	2440	2440	2440	0
112	20230914	175400	206327810	2440	2440	2440	2440	0
113	20230914	175300	206327810	2440	2440	2440	2440	0
114	20230914	175200	206327810	2440	2440	2440	2440	0
115	20230914	175100	206327810	2440	2440	2440	2440	0
116	20230914	175000	206327810	2440	2440	2440	2440	0
117	20230914	174900	206327810	2440	2440	2440	2440	0
118	20230914	174800	206327810	2440	2440	2440	2440	0
119	20230914	174700	206327810	2440	2440	2440	2440	0
120	20230914	174600	206327810	2440	2440	2440	2440	0
121	20230914	174500	206327810	2440	2440	2440	2440	0
122	20230914	174400	206327810	2440	2440	2440	2440	720
123	20230914	174300	206327810	2440	2440	2440	2440	0
124	20230914	174200	206327810	2440	2440	2440	2440	0
125	20230914	174100	206327810	2440	2440	2440	2440	0
126	20230914	174000	206327810	2440	2440	2440	2440	0
127	20230914	173900	206327810	2440	2440	2440	2440	0
128	20230914	173800	206327810	2440	2440	2440	2440	0
129	20230914	173700	206327810	2440	2440	2440	2440	0
130	20230914	173600	206327810	2440	2440	2440	2440	0
131	20230914	173500	206327810	2440	2440	2440	2440	0
132	20230914	173400	206327810	2440	2440	2440	2440	0
133	20230914	173300	206327810	2440	2440	2440	2440	0
134	20230914	173200	206327810	2440	2440	2440	2440	0
135	20230914	173100	206327810	2440	2440	2440	2440	0
136	20230914	173000	206327810	2440	2440	2440	2440	0
137	20230914	172900	206327810	2440	2440	2440	2440	0
138	20230914	172800	206327810	2440	2440	2440	2440	0
139	20230914	172700	206327810	2440	2440	2440	2440	0
140	20230914	172600	206327810	2440	2440	2440	2440	0
141	20230914	172500	206327810	2440	2440	2440	2440	0
142	20230914	172400	206327810	2440	2440	2440	2440	0
143	20230914	172300	206327810	2440	2440	2440	2440	0
144	20230914	172200	206327810	2440	2440	2440	2440	0
145	20230914	172100	206327810	2440	2440	2440	2440	0
146	20230914	172000	206327810	2440	2440	2440	2440	0
147	20230914	171900	206327810	2440	2440	2440	2440	0
148	20230914	171800	206327810	2440	2440	2440	2440	0
149	20230914	171700	206327810	2440	2440	2440	2440	0
150	20230914	171600	206327810	2440	2440	2440	2440	0
151	20230914	171500	206327810	2440	2440	2440	2440	0
152	20230914	171400	206327810	2440	2440	2440	2440	720
153	20230914	171300	206327810	2440	2440	2440	2440	0
154	20230914	171200	206327810	2440	2440	2440	2440	0
155	20230914	171100	206327810	2440	2440	2440	2440	0
156	20230914	171000	206327810	2440	2440	2440	2440	0
157	20230914	170900	206327810	2440	2440	2440	2440	0
158	20230914	170800	206327810	2440	2440	2440	2440	0
159	20230914	170700	206327810	2440	2440	2440	2440	0
160	20230914	170600	206327810	2440	2440	2440	2440	0
161	20230914	170500	206327810	2440	2440	2440	2440	0
162	20230914	170400	206327810	2440	2440	2440	2440	0
163	20230914	170300	206327810	2440	2440	2440	2440	0
164	20230914	170200	206327810	2440	2440	2440	2440	0
165	20230914	170100	206327810	2440	2440	2440	2440	0
166	20230914	170000	206327810	2440	2440	2440	2440	0
167	20230914	165900	206327810	2440	2440	2440	2440	0
168	20230914	165800	206327810	2440	2440	2440	2440	0
169	20230914	165700	206327810	2440	2440	2440	2440	0
170	20230914	165600	206327810	2440	2440	2440	2440	0
171	20230914	165500	206327810	2440	2440	2440	2440	0
172	20230914	165400	206327810	2440	2440	2440	2440	0
173	20230914	165300	206327810	2440	2440	2440	2440	0
174	20230914	165200	206327810	2440	2440	2440	2440	0
175	20230914	165100	206327810	2440	2440	2440	2440	0
176	20230914	165000	206327810	2440	2440	2440	2440	0
177	20230914	164900	206327810	2440	2440	2440	2440	0
178	20230914	164800	206327810	2440	2440	2440	2440	0
179	20230914	164700	206327810	2440	2440	2440	2440	0
180	20230914	164600	206327810	2440	2440	2440	2440	0
181	20230914	164500	206327810	2440	2440	2440	2440	0
182	20230914	164400	206327810	2440	2440	2440	2440	720
183	20230914	164300	206327810	2440	2440	2440	2440	0
184	20230914	164200	206327810	2440	2440	2440	2440	0
185	20230914	164100	206327810	2440	2440	2440	2440	0
186	20230914	164000	206327810	2440	2440	2440	2440	0
187	20230914	163900	206327810	2440	2440	2440	2440	0
188	20230914	163800	206327810	2440	2440	2440	2440	0
189	20230914	163700	206327810	2440	2440	2440	2440	0
190	20230914	163600	206327810	2440	2440	2440	2440	0
191	20230914	163500	206327810	2440	2440	2440	2440	0
192	20230914	163400	206327810	2440	2440	2440	2440	0
193	20230914	163300	206327810	2440	2440	2440	2440	0
194	20230914	163200	206327810	2440	2440	2440	2440	0
195	20230914	163100	206327810	2440	2440	2440	2440	0
196	20230914	163000	206327810	2440	2440	2440	2440	0
197	20230914	162900	206327810	2440	2440	2440	2440	0
198	20230914	162800	206327810	2440	2440	2440	2440	0
199	20230914	162700	206327810	2440	2440	2440	2440	0
200	20230914	162600	206327810	2440	2440	2440	2440	0
201	20230914	162500	206327810	2440	2440	2440	2440	0
202	20230914	162400	206327810	2440	2440	2440	2440	0
203	20230914	162300	206327810	2440	2440	2440	2440	0
204	20230914	162200	206327810	2440	2440	2440	2440	0
205	20230914	162100	206327810	2440	2440	2440	2440	0
206	20230914	162000	206327810	2440	2440	2440	2440	0
207	20230914	161900	206327810	2440	2440	2440	2440	0
208	20230914	161800	206327810	2440	2440	2440	2440	0
209	20230914	161700	206327810	2440	2440	2440	2440	0
210	20230914	161600	206327810	2440	2440	2440	2440	0
211	20230914	161500	206327810	2440	2440	2440	2440	0
212	20230914	161400	206327810	2440	2440	2440	2440	720
213	20230914	161300	206327810	2440	2440	2440	2440	0
214	20230914	161200	206327810	2440	2440	2440	2440	0
215	20230914	161100	206327810	2440	2440	2440	2440	0
216	20230914	161000	206327810	2440	2440	2440	2440	0
217	20230914	160900	206327810	2440	2440	2440	2440	0
218	20230914	160800	206327810	2440	2440	2440	2440	0
219	20230914	160700	206327810	2440	2440	2440	2440	0
220	20230914	160600	206327810	2440	2440	2440	2440	0
221	20230914	160500	206327810	2440	2440	2440	2440	0
222	20230914	160400	206327810	2440	2440	2440	2440	0
223	20230914	160300	206327810	2440	2440	2440	2440	0
224	20230914	160200	206327810	2440	2440	2440	2440	0
225	20230914	160100	206327810	2440	2440	2440	2440	0
226	20230914	160000	206327810	2440	2440	2440	2440	0
227	20230914	155900	206327810	2440	2440	2440	2440	0
228	20230914	155800	206327810	2440	2440	2440	2440	0
229	20230914	155700	206327810	2440	2440	2440	2440	0
230	20230914	155600	206327810	2440	2440	2440	2440	0
231	20230914	155500	206327810	2440	2440	2440	2440	0
232	20230914	155400	206327810	2440	2440	2440	2440	0
233	20230914	155300	206327810	2440	2440	2440	2440	0
234	20230914	155200	206327810	2440	2440	2440	2440	0
235	20230914	155100	206327810	2440	2440	2440	2440	0
236	20230914	155000	206327810	2440	2440	2440	2440	0
237	20230914	154900	206327810	2440	2440	2440	2440	0
238	20230914	154800	206327810	2440	2440	2440	2440	0
239	20230914	154700	206327810	2440	2440	2440	2440	0
240	20230914	154600	206327810	2440	2440	2440	2440	0
241	20230914	154500	206327810	2440	2440	2440	2440	0
242	20230914	154400	206327810	2440	2440	2440	2440	720
243	20230914	154300	206327810	2440	2440	2440	2440	0
244	20230914	154200	206327810	2440	2440	2440	2440	0
245	20230914	154100	206327810	2440	2440	2440	2440	0
246	20230914	154000	206327810	2440	2440	2440	2440	0
247	20230914	153900	206327810	2440	2440	2440	2440	0
248	20230914	153800	206327810	2440	2440	2440	2440	0
249	20230914	153700	206327810	2440	2440	2440	2440	0
250	20230914	153600	206327810	2440	2440	2440	2440	0
251	20230914	153500	206327810	2440	2440	2440	2440	0
252	20230914	153400	206327810	2440	2440	2440	2440	0
253	20230914	153300	206327810	2440	2440	2440	2440	0
254	20230914	153200	206327810	2440	2440	2440	2440	0
255	20230914	153100	206327810	2440	2440	2440	2440	0
256	20230914	153000	206327810	2440	2440	2440	2440	720
257	20230914	152900	204571010	2440	2440	2440	2440	0
258	20230914	152800	204571010	2440	2440	2440	2440	0
259	20230914	152700	204571010	2440	2440	2440	2440	0
260	20230914	152600	204571010	2440	2440	2440	2440	0
261	20230914	152500	204571010	2440	2440	2440	2440	0
262	20230914	152400	204571010	2440	2440	2440	2440	0
263	20230914	152300	204571010	2440	2440	2440	2440	0
264	20230914	152200	204571010	2440	2440	2440	2440	0
265	20230914	152100	204571010	2440	2440	2440	2440	0
266	20230914	152000	204571010	2440	2440	2440	2440	0
267	20230914	151900	204571010	2440	2440	2440	2400	7991
268	20230914	151800	185338930	2440	2440	2440	2440	94
269	20230914	151700	185109570	2440	2440	2440	2440	0
270	20230914	151600	185109570	2440	2440	2440	2440	27
271	20230914	151500	185043690	2440	2440	2440	2440	0
272	20230914	151400	185043690	2440	2440	2440	2440	0
273	20230914	151300	185043690	2440	2425	2440	2425	1022
274	20230914	151200	182557740	2415	2425	2425	2415	234
275	20230914	151100	181992620	2415	2415	2415	2415	0
276	20230914	151000	181992620	2415	2425	2425	2415	895
277	20230914	150900	179829555	2425	2425	2425	2425	200
278	20230914	150800	179344555	2425	2425	2425	2425	0
279	20230914	150700	179344555	2425	2425	2425	2425	0
280	20230914	150600	179344555	2425	2425	2425	2425	0
281	20230914	150500	179344555	2425	2425	2425	2425	0
282	20230914	150400	179344555	2425	2425	2425	2425	100
283	20230914	150300	179102055	2425	2425	2425	2425	0
284	20230914	150200	179102055	2425	2420	2425	2415	269
285	20230914	150100	178452405	2430	2430	2430	2430	0
286	20230914	150000	178452405	2430	2430	2430	2430	0
287	20230914	145900	178452405	2430	2430	2430	2430	0
288	20230914	145800	178452405	2430	2430	2430	2430	0
289	20230914	145700	178452405	2430	2430	2430	2430	0
290	20230914	145600	178452405	2430	2420	2430	2410	76
291	20230914	145500	178268715	2415	2410	2415	2410	9700
292	20230914	145400	154881335	2405	2405	2405	2405	0
293	20230914	145300	154881335	2405	2405	2405	2405	0
294	20230914	145200	154881335	2405	2410	2410	2405	1249
295	20230914	145100	151877235	2410	2410	2410	2410	1
296	20230914	145000	151874825	2405	2410	2410	2405	8
297	20230914	144900	151855580	2405	2405	2405	2405	0
298	20230914	144800	151855580	2405	2405	2405	2405	195
299	20230914	144700	151386605	2405	2405	2405	2405	1805
300	20230914	144600	147045580	2415	2415	2415	2415	0
301	20230914	144500	147045580	2415	2410	2415	2410	927
302	20230914	144400	144811365	2410	2405	2410	2405	1632
303	20230914	144300	140885900	2410	2410	2410	2410	782
304	20230914	144200	139001280	2410	2410	2410	2410	1219
305	20230914	144100	136063490	2415	2410	2415	2410	72
306	20230914	144000	135889660	2410	2415	2415	2410	2069
307	20230914	143900	130902975	2410	2410	2410	2410	0
308	20230914	143800	130902975	2410	2410	2410	2410	728
309	20230914	143700	129148495	2410	2410	2410	2410	0
310	20230914	143600	129148495	2410	2410	2410	2410	1211
311	20230914	143500	126229985	2410	2415	2415	2410	90
312	20230914	143400	126012940	2410	2410	2410	2410	1066
313	20230914	143300	123443880	2410	2410	2410	2410	934
314	20230914	143200	121192940	2415	2410	2415	2410	187
315	20230914	143100	120741340	2410	2410	2410	2410	1000
316	20230914	143000	118331340	2415	2415	2415	2415	0
317	20230914	142900	118331340	2415	2415	2415	2415	315
318	20230914	142800	117570615	2420	2420	2420	2420	0
319	20230914	142700	117570615	2420	2420	2420	2420	19
320	20230914	142600	117524635	2420	2420	2420	2420	0
321	20230914	142500	117524635	2420	2420	2420	2420	0
322	20230914	142400	117524635	2420	2425	2425	2420	544
323	20230914	142300	116207230	2420	2420	2420	2420	0
324	20230914	142200	116207230	2420	2420	2420	2420	0
325	20230914	142100	116207230	2420	2420	2420	2420	0
326	20230914	142000	116207230	2420	2420	2420	2420	512
327	20230914	141900	114968190	2420	2420	2420	2420	0
328	20230914	141800	114968190	2420	2420	2420	2420	0
329	20230914	141700	114968190	2420	2420	2420	2420	0
330	20230914	141600	114968190	2420	2420	2420	2420	0
331	20230914	141500	114968190	2420	2420	2420	2420	423
332	20230914	141400	113944530	2415	2415	2415	2415	0
333	20230914	141300	113944530	2415	2415	2415	2415	233
334	20230914	141200	113381835	2410	2410	2410	2410	0
335	20230914	141100	113381835	2410	2410	2410	2410	0
336	20230914	141000	113381835	2410	2415	2415	2410	899
337	20230914	140900	111214805	2415	2415	2415	2415	0
338	20230914	140800	111214805	2415	2410	2415	2410	2
339	20230914	140700	111209980	2410	2410	2410	2410	1
340	20230914	140600	111207570	2405	2410	2410	2405	3711
341	20230914	140500	102277980	2420	2420	2420	2420	0
342	20230914	140400	102277980	2420	2420	2420	2420	0
343	20230914	140300	102277980	2420	2410	2420	2400	12475
344	20230914	140200	72306605	2420	2420	2420	2420	1
345	20230914	140100	72304185	2420	2420	2420	2420	1
346	20230914	140000	72301765	2415	2415	2415	2415	0
347	20230914	135900	72301765	2415	2415	2415	2415	500
348	20230914	135800	71094265	2420	2420	2420	2420	0
349	20230914	135700	71094265	2420	2420	2420	2420	235
350	20230914	135600	70525565	2420	2420	2420	2420	0
351	20230914	135500	70525565	2420	2420	2420	2420	0
352	20230914	135400	70525565	2420	2420	2420	2420	0
353	20230914	135300	70525565	2420	2420	2420	2420	0
354	20230914	135200	70525565	2420	2420	2420	2420	0
355	20230914	135100	70525565	2420	2420	2420	2420	0
356	20230914	135000	70525565	2420	2420	2420	2420	1
357	20230914	134900	70523145	2415	2415	2415	2415	0
358	20230914	134800	70523145	2415	2415	2415	2415	11
359	20230914	134700	70496580	2415	2415	2415	2415	150
360	20230914	134600	70134330	2415	2415	2415	2415	500
361	20230914	134500	68926830	2415	2415	2415	2415	0
362	20230914	134400	68926830	2415	2415	2420	2415	333
363	20230914	134300	68122630	2415	2415	2415	2415	0
364	20230914	134200	68122630	2415	2415	2415	2415	424
365	20230914	134100	67098670	2415	2415	2415	2415	799
366	20230914	134000	65169085	2420	2420	2420	2420	836
367	20230914	133900	63145965	2420	2420	2420	2420	1
368	20230914	133800	63143545	2420	2420	2420	2420	0
369	20230914	133700	63143545	2420	2420	2420	2420	130
370	20230914	133600	62828945	2420	2420	2420	2420	50
371	20230914	133500	62707945	2410	2410	2410	2410	0
372	20230914	133400	62707945	2410	2410	2410	2410	0
373	20230914	133300	62707945	2410	2410	2410	2410	0
374	20230914	133200	62707945	2410	2410	2410	2410	0
375	20230914	133100	62707945	2410	2410	2410	2410	0
376	20230914	133000	62707945	2410	2410	2410	2410	0
377	20230914	132900	62707945	2410	2410	2410	2410	0
378	20230914	132800	62707945	2410	2410	2410	2410	50
379	20230914	132700	62587445	2410	2410	2410	2410	0
380	20230914	132600	62587445	2410	2420	2420	2410	1000
381	20230914	132500	60174225	2425	2425	2425	2425	0
382	20230914	132400	60174225	2425	2425	2425	2425	0
383	20230914	132300	60174225	2425	2425	2425	2425	43
384	20230914	132200	60069950	2425	2425	2425	2425	0
385	20230914	132100	60069950	2425	2425	2425	2425	0
386	20230914	132000	60069950	2425	2425	2425	2425	0
387	20230914	131900	60069950	2425	2425	2425	2425	0
388	20230914	131800	60069950	2425	2425	2425	2425	0
389	20230914	131700	60069950	2425	2425	2425	2425	0
390	20230914	131600	60069950	2425	2425	2425	2425	1105
391	20230914	131500	57390325	2425	2425	2425	2425	0
392	20230914	131400	57390325	2425	2425	2425	2425	0
393	20230914	131300	57390325	2425	2425	2425	2425	0
394	20230914	131200	57390325	2425	2425	2425	2425	1
395	20230914	131100	57387900	2425	2425	2425	2425	0
396	20230914	131000	57387900	2425	2425	2425	2425	0
397	20230914	130900	57387900	2425	2425	2425	2425	100
398	20230914	130800	57145400	2425	2425	2425	2425	0
399	20230914	130700	57145400	2425	2425	2425	2425	0
400	20230914	130600	57145400	2425	2415	2425	2410	1502
401	20230914	130500	53524030	2425	2425	2425	2425	0
402	20230914	130400	53524030	2425	2425	2425	2425	0
403	20230914	130300	53524030	2425	2425	2425	2425	0
404	20230914	130200	53524030	2425	2425	2425	2425	0
405	20230914	130100	53524030	2425	2425	2425	2425	0
406	20230914	130000	53524030	2425	2425	2425	2425	0
407	20230914	125900	53524030	2425	2415	2425	2415	520
408	20230914	125800	52268220	2425	2425	2425	2425	0
409	20230914	125700	52268220	2425	2425	2425	2425	0
410	20230914	125600	52268220	2425	2425	2425	2425	1
411	20230914	125500	52265795	2425	2425	2425	2425	0
412	20230914	125400	52265795	2425	2425	2425	2425	0
413	20230914	125300	52265795	2425	2425	2425	2425	0
414	20230914	125200	52265795	2425	2425	2425	2425	0
415	20230914	125100	52265795	2425	2425	2425	2425	0
416	20230914	125000	52265795	2425	2415	2425	2415	402
417	20230914	124900	51294955	2425	2425	2425	2425	0
418	20230914	124800	51294955	2425	2425	2425	2425	0
419	20230914	124700	51294955	2425	2425	2425	2425	0
420	20230914	124600	51294955	2425	2425	2425	2425	0
421	20230914	124500	51294955	2425	2425	2425	2425	0
422	20230914	124400	51294955	2425	2425	2425	2425	416
423	20230914	124300	50286155	2415	2415	2415	2415	0
424	20230914	124200	50286155	2415	2415	2415	2415	1083
425	20230914	124100	47670710	2420	2425	2425	2420	72
426	20230914	124000	47496455	2420	2420	2420	2420	1228
427	20230914	123900	44524695	2420	2420	2420	2420	55
428	20230914	123800	44391595	2420	2420	2420	2420	0
429	20230914	123700	44391595	2420	2420	2420	2420	38
430	20230914	123600	44299635	2420	2420	2420	2420	100
431	20230914	123500	44057635	2420	2420	2420	2420	171
432	20230914	123400	43643815	2420	2420	2420	2420	0
433	20230914	123300	43643815	2420	2420	2420	2420	0
434	20230914	123200	43643815	2420	2420	2420	2420	512
435	20230914	123100	42404775	2425	2425	2425	2425	250
436	20230914	123000	41798525	2425	2425	2425	2425	424
437	20230914	122900	40770325	2425	2425	2425	2425	542
438	20230914	122800	39455975	2425	2425	2425	2425	0
439	20230914	122700	39455975	2425	2425	2425	2425	0
440	20230914	122600	39455975	2425	2425	2425	2425	0
441	20230914	122500	39455975	2425	2425	2425	2425	155
442	20230914	122400	39080100	2430	2430	2430	2430	1
443	20230914	122300	39077670	2430	2430	2430	2430	0
444	20230914	122200	39077670	2430	2430	2430	2430	0
445	20230914	122100	39077670	2430	2430	2430	2430	0
446	20230914	122000	39077670	2430	2430	2430	2430	1
447	20230914	121900	39075240	2435	2435	2435	2435	0
448	20230914	121800	39075240	2435	2435	2435	2435	0
449	20230914	121700	39075240	2435	2435	2435	2435	0
450	20230914	121600	39075240	2435	2435	2435	2435	0
451	20230914	121500	39075240	2435	2435	2435	2435	3
452	20230914	121400	39067935	2435	2435	2435	2435	3
453	20230914	121300	39060630	2435	2435	2435	2435	3
454	20230914	121200	39053325	2435	2435	2435	2435	3
455	20230914	121100	39046020	2435	2435	2435	2435	3
456	20230914	121000	39038715	2435	2435	2435	2435	3
457	20230914	120900	39031410	2435	2435	2435	2435	3
458	20230914	120800	39024105	2435	2435	2435	2435	3
459	20230914	120700	39016800	2435	2435	2435	2435	3
460	20230914	120600	39009495	2435	2435	2435	2435	3
461	20230914	120500	39002190	2435	2435	2435	2435	3
462	20230914	120400	38994885	2435	2435	2435	2435	3
463	20230914	120300	38987580	2435	2430	2435	2430	13
464	20230914	120200	38955975	2440	2440	2440	2440	3
465	20230914	120100	38948655	2440	2440	2440	2440	3
466	20230914	120000	38941335	2430	2430	2430	2430	0
467	20230914	115900	38941335	2430	2430	2430	2430	0
468	20230914	115800	38941335	2430	2430	2430	2430	0
469	20230914	115700	38941335	2430	2430	2430	2430	0
470	20230914	115600	38941335	2430	2430	2430	2430	0
471	20230914	115500	38941335	2430	2430	2430	2430	48
472	20230914	115400	38824695	2430	2430	2430	2430	0
473	20230914	115300	38824695	2430	2430	2430	2430	0
474	20230914	115200	38824695	2430	2430	2430	2430	1
475	20230914	115100	38822265	2435	2435	2435	2435	0
476	20230914	115000	38822265	2435	2435	2435	2435	0
477	20230914	114900	38822265	2435	2435	2435	2435	0
478	20230914	114800	38822265	2435	2435	2435	2435	1
479	20230914	114700	38819830	2435	2435	2435	2435	10
480	20230914	114600	38795480	2435	2435	2435	2435	0
481	20230914	114500	38795480	2435	2435	2435	2435	0
482	20230914	114400	38795480	2435	2435	2435	2435	0
483	20230914	114300	38795480	2435	2435	2435	2435	0
484	20230914	114200	38795480	2435	2435	2435	2435	0
485	20230914	114100	38795480	2435	2435	2435	2435	0
486	20230914	114000	38795480	2435	2435	2435	2435	0
487	20230914	113900	38795480	2435	2440	2440	2435	20
488	20230914	113800	38746730	2440	2440	2440	2440	6
489	20230914	113700	38732090	2435	2430	2440	2430	58
490	20230914	113600	38591005	2430	2430	2430	2430	0
491	20230914	113500	38591005	2430	2430	2430	2430	0
492	20230914	113400	38591005	2430	2430	2430	2430	0
493	20230914	113300	38591005	2430	2425	2430	2425	51
494	20230914	113200	38467325	2435	2430	2435	2430	180
495	20230914	113100	38029175	2430	2430	2430	2430	0
496	20230914	113000	38029175	2430	2430	2430	2430	0
497	20230914	112900	38029175	2430	2430	2430	2430	0
498	20230914	112800	38029175	2430	2430	2430	2430	0
499	20230914	112700	38029175	2430	2430	2430	2430	0
500	20230914	112600	38029175	2430	2430	2430	2430	0
501	20230914	112500	38029175	2430	2430	2430	2430	0
502	20230914	112400	38029175	2430	2430	2430	2430	0
503	20230914	112300	38029175	2430	2430	2430	2430	0
504	20230914	112200	38029175	2430	2430	2430	2430	0
505	20230914	112100	38029175	2430	2430	2430	2430	1
506	20230914	112000	38026745	2430	2430	2430	2430	208
507	20230914	111900	37521305	2430	2430	2430	2430	0
508	20230914	111800	37521305	2430	2430	2430	2430	9
509	20230914	111700	37499435	2430	2430	2430	2430	0
510	20230914	111600	37499435	2430	2430	2430	2430	8
511	20230914	111500	37479995	2425	2425	2425	2425	5
512	20230914	111400	37467870	2425	2425	2425	2425	0
513	20230914	111300	37467870	2425	2425	2425	2425	0
514	20230914	111200	37467870	2425	2425	2425	2425	0
515	20230914	111100	37467870	2425	2425	2425	2425	0
516	20230914	111000	37467870	2425	2425	2425	2425	0
517	20230914	110900	37467870	2425	2425	2425	2425	0
518	20230914	110800	37467870	2425	2425	2425	2425	0
519	20230914	110700	37467870	2425	2425	2425	2425	0
520	20230914	110600	37467870	2425	2425	2425	2425	0
521	20230914	110500	37467870	2425	2425	2425	2425	63
522	20230914	110400	37315095	2425	2425	2425	2425	0
523	20230914	110300	37315095	2425	2425	2425	2425	0
524	20230914	110200	37315095	2425	2425	2425	2425	0
525	20230914	110100	37315095	2425	2425	2425	2425	0
526	20230914	110000	37315095	2425	2425	2425	2425	3
527	20230914	105900	37307820	2425	2425	2425	2425	0
528	20230914	105800	37307820	2425	2425	2425	2425	0
529	20230914	105700	37307820	2425	2425	2425	2425	0
530	20230914	105600	37307820	2425	2425	2425	2425	13
531	20230914	105500	37276295	2420	2420	2420	2420	0
532	20230914	105400	37276295	2420	2420	2420	2420	0
533	20230914	105300	37276295	2420	2420	2420	2420	0
534	20230914	105200	37276295	2420	2420	2420	2420	7
535	20230914	105100	37259355	2420	2420	2420	2420	0
536	20230914	105000	37259355	2420	2420	2420	2420	83
537	20230914	104900	37058495	2415	2415	2415	2415	0
538	20230914	104800	37058495	2415	2415	2415	2415	0
539	20230914	104700	37058495	2415	2415	2415	2415	33
540	20230914	104600	36978800	2420	2420	2420	2420	0
541	20230914	104500	36978800	2420	2420	2420	2420	0
542	20230914	104400	36978800	2420	2420	2420	2420	0
543	20230914	104300	36978800	2420	2420	2420	2420	0
544	20230914	104200	36978800	2420	2420	2420	2420	0
545	20230914	104100	36978800	2420	2420	2420	2420	0
546	20230914	104000	36978800	2420	2420	2420	2420	0
547	20230914	103900	36978800	2420	2420	2420	2420	37
548	20230914	103800	36889260	2420	2410	2420	2410	2
549	20230914	103700	36884430	2420	2420	2420	2420	0
550	20230914	103600	36884430	2420	2420	2420	2420	0
551	20230914	103500	36884430	2420	2420	2420	2420	1
552	20230914	103400	36882010	2420	2420	2420	2420	0
553	20230914	103300	36882010	2420	2420	2420	2420	0
554	20230914	103200	36882010	2420	2420	2420	2420	0
555	20230914	103100	36882010	2420	2420	2420	2420	0
556	20230914	103000	36882010	2420	2420	2420	2420	1
557	20230914	102900	36879590	2405	2405	2405	2405	0
558	20230914	102800	36879590	2405	2405	2405	2405	0
559	20230914	102700	36879590	2405	2405	2405	2405	0
560	20230914	102600	36879590	2405	2405	2405	2405	1300
561	20230914	102500	33753090	2405	2410	2410	2405	250
562	20230914	102400	33151170	2420	2420	2420	2420	2
563	20230914	102300	33146330	2410	2415	2415	2410	289
564	20230914	102200	32449835	2410	2415	2415	2410	575
565	20230914	102100	31063780	2430	2430	2430	2430	0
566	20230914	102000	31063780	2430	2430	2430	2430	0
567	20230914	101900	31063780	2430	2430	2430	2430	0
568	20230914	101800	31063780	2430	2430	2430	2430	0
569	20230914	101700	31063780	2430	2430	2430	2430	0
570	20230914	101600	31063780	2430	2430	2430	2430	0
571	20230914	101500	31063780	2430	2430	2430	2430	0
572	20230914	101400	31063780	2430	2430	2430	2430	0
573	20230914	101300	31063780	2430	2430	2430	2430	0
574	20230914	101200	31063780	2430	2430	2430	2430	1
575	20230914	101100	31061350	2415	2430	2430	2415	13
576	20230914	101000	31029940	2415	2420	2420	2415	1038
577	20230914	100900	28522970	2430	2430	2430	2430	0
578	20230914	100800	28522970	2430	2430	2430	2430	0
579	20230914	100700	28522970	2430	2430	2430	2430	0
580	20230914	100600	28522970	2430	2430	2430	2430	0
581	20230914	100500	28522970	2430	2430	2430	2430	0
582	20230914	100400	28522970	2430	2430	2430	2430	0
583	20230914	100300	28522970	2430	2430	2430	2430	0
584	20230914	100200	28522970	2430	2430	2430	2430	0
585	20230914	100100	28522970	2430	2430	2430	2430	0
586	20230914	100000	28522970	2430	2430	2430	2430	0
587	20230914	095900	28522970	2430	2430	2430	2430	0
588	20230914	095800	28522970	2430	2430	2430	2430	0
589	20230914	095700	28522970	2430	2430	2430	2430	0
590	20230914	095600	28522970	2430	2430	2430	2430	0
591	20230914	095500	28522970	2430	2430	2430	2430	0
592	20230914	095400	28522970	2430	2430	2430	2430	1
593	20230914	095300	28520540	2410	2410	2410	2410	0
594	20230914	095200	28520540	2410	2410	2410	2410	0
595	20230914	095100	28520540	2410	2410	2410	2410	0
596	20230914	095000	28520540	2410	2410	2410	2410	191
597	20230914	094900	28060230	2415	2420	2420	2415	717
598	20230914	094800	26328670	2415	2420	2420	2415	327
599	20230914	094700	25538080	2420	2420	2420	2420	0
600	20230914	094600	25538080	2420	2425	2425	2420	602
601	20230914	094500	24080795	2435	2435	2435	2435	0
602	20230914	094400	24080795	2435	2435	2435	2435	101
603	20230914	094300	23834860	2430	2430	2430	2430	35
604	20230914	094200	23749810	2430	2430	2430	2430	0
605	20230914	094100	23749810	2430	2430	2430	2430	0
606	20230914	094000	23749810	2430	2430	2430	2430	7
607	20230914	093900	23732800	2430	2430	2430	2430	0
608	20230914	093800	23732800	2430	2430	2430	2430	19
609	20230914	093700	23686630	2430	2430	2430	2430	2
610	20230914	093600	23681770	2435	2425	2435	2425	200
611	20230914	093500	23196615	2425	2425	2425	2425	0
612	20230914	093400	23196615	2425	2425	2425	2425	20
613	20230914	093300	23148115	2425	2425	2425	2425	0
614	20230914	093200	23148115	2425	2425	2425	2425	4
615	20230914	093100	23138415	2415	2415	2415	2415	0
616	20230914	093000	23138415	2415	2415	2415	2415	0
617	20230914	092900	23138415	2415	2410	2415	2405	925
618	20230914	092800	20913285	2410	2415	2415	2410	1358
619	20230914	092700	17635500	2425	2425	2425	2425	0
620	20230914	092600	17635500	2425	2425	2425	2425	1
621	20230914	092500	17633075	2415	2420	2420	2415	79
622	20230914	092400	17442185	2425	2430	2430	2425	20
623	20230914	092300	17393635	2435	2435	2435	2435	0
624	20230914	092200	17393635	2435	2435	2435	2435	0
625	20230914	092100	17393635	2435	2435	2435	2435	0
626	20230914	092000	17393635	2435	2425	2435	2415	1209
627	20230914	091900	14468870	2430	2430	2430	2430	0
628	20230914	091800	14468870	2430	2430	2430	2430	0
629	20230914	091700	14468870	2430	2430	2430	2430	50
630	20230914	091600	14347370	2440	2440	2440	2440	0
631	20230914	091500	14347370	2440	2440	2440	2440	0
632	20230914	091400	14347370	2440	2435	2440	2435	16
633	20230914	091300	14308405	2420	2425	2425	2420	261
634	20230914	091200	13675710	2435	2435	2435	2435	0
635	20230914	091100	13675710	2435	2435	2435	2435	0
636	20230914	091000	13675710	2435	2435	2435	2435	0
637	20230914	090900	13675710	2435	2435	2435	2435	0
638	20230914	090800	13675710	2435	2435	2435	2435	0
639	20230914	090700	13675710	2435	2430	2435	2430	11
640	20230914	090600	13648930	2425	2430	2430	2420	102
641	20230914	090500	13402075	2420	2425	2425	2420	617
642	20230914	090400	11905935	2440	2440	2440	2435	7
643	20230914	090300	11888870	2440	2440	2440	2440	161
644	20230914	090200	11496030	2440	2440	2440	2440	101
645	20230914	090100	11249590	2440	2440	2440	2440	1
646	20230914	090000	11247150	2425	2425	2425	2425	4638