KissMeData/100700/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	194600	62916555	2670	2670	2670	2670	223
3	20230913	194500	62916555	2670	2670	2670	2670	0
4	20230913	194400	62916555	2670	2670	2670	2670	0
5	20230913	194300	62916555	2670	2670	2670	2670	0
6	20230913	194200	62916555	2670	2670	2670	2670	0
7	20230913	194100	62916555	2670	2670	2670	2670	0
8	20230913	194000	62916555	2670	2670	2670	2670	0
9	20230913	193900	62916555	2670	2670	2670	2670	0
10	20230913	193800	62916555	2670	2670	2670	2670	0
11	20230913	193700	62916555	2670	2670	2670	2670	0
12	20230913	193600	62916555	2670	2670	2670	2670	0
13	20230913	193500	62916555	2670	2670	2670	2670	0
14	20230913	193400	62916555	2670	2670	2670	2670	0
15	20230913	193300	62916555	2670	2670	2670	2670	0
16	20230913	193200	62916555	2670	2670	2670	2670	0
17	20230913	193100	62916555	2670	2670	2670	2670	0
18	20230913	193000	62916555	2670	2670	2670	2670	0
19	20230913	192900	62916555	2670	2670	2670	2670	0
20	20230913	192800	62916555	2670	2670	2670	2670	0
21	20230913	192700	62916555	2670	2670	2670	2670	0
22	20230913	192600	62916555	2670	2670	2670	2670	0
23	20230913	192500	62916555	2670	2670	2670	2670	0
24	20230913	192400	62916555	2670	2670	2670	2670	0
25	20230913	192300	62916555	2670	2670	2670	2670	0
26	20230913	192200	62916555	2670	2670	2670	2670	0
27	20230913	192100	62916555	2670	2670	2670	2670	0
28	20230913	192000	62916555	2670	2670	2670	2670	0
29	20230913	191900	62916555	2670	2670	2670	2670	0
30	20230913	191800	62916555	2670	2670	2670	2670	0
31	20230913	191700	62916555	2670	2670	2670	2670	0
32	20230913	191600	62916555	2670	2670	2670	2670	223
33	20230913	191500	62916555	2670	2670	2670	2670	0
34	20230913	191400	62916555	2670	2670	2670	2670	0
35	20230913	191300	62916555	2670	2670	2670	2670	0
36	20230913	191200	62916555	2670	2670	2670	2670	0
37	20230913	191100	62916555	2670	2670	2670	2670	0
38	20230913	191000	62916555	2670	2670	2670	2670	0
39	20230913	190900	62916555	2670	2670	2670	2670	0
40	20230913	190800	62916555	2670	2670	2670	2670	0
41	20230913	190700	62916555	2670	2670	2670	2670	0
42	20230913	190600	62916555	2670	2670	2670	2670	0
43	20230913	190500	62916555	2670	2670	2670	2670	0
44	20230913	190400	62916555	2670	2670	2670	2670	0
45	20230913	190300	62916555	2670	2670	2670	2670	0
46	20230913	190200	62916555	2670	2670	2670	2670	0
47	20230913	190100	62916555	2670	2670	2670	2670	0
48	20230913	190000	62916555	2670	2670	2670	2670	0
49	20230913	185900	62916555	2670	2670	2670	2670	0
50	20230913	185800	62916555	2670	2670	2670	2670	0
51	20230913	185700	62916555	2670	2670	2670	2670	0
52	20230913	185600	62916555	2670	2670	2670	2670	0
53	20230913	185500	62916555	2670	2670	2670	2670	0
54	20230913	185400	62916555	2670	2670	2670	2670	0
55	20230913	185300	62916555	2670	2670	2670	2670	0
56	20230913	185200	62916555	2670	2670	2670	2670	0
57	20230913	185100	62916555	2670	2670	2670	2670	0
58	20230913	185000	62916555	2670	2670	2670	2670	0
59	20230913	184900	62916555	2670	2670	2670	2670	0
60	20230913	184800	62916555	2670	2670	2670	2670	0
61	20230913	184700	62916555	2670	2670	2670	2670	0
62	20230913	184600	62916555	2670	2670	2670	2670	223
63	20230913	184500	62916555	2670	2670	2670	2670	0
64	20230913	184400	62916555	2670	2670	2670	2670	0
65	20230913	184300	62916555	2670	2670	2670	2670	0
66	20230913	184200	62916555	2670	2670	2670	2670	0
67	20230913	184100	62916555	2670	2670	2670	2670	0
68	20230913	184000	62916555	2670	2670	2670	2670	0
69	20230913	183900	62916555	2670	2670	2670	2670	0
70	20230913	183800	62916555	2670	2670	2670	2670	0
71	20230913	183700	62916555	2670	2670	2670	2670	0
72	20230913	183600	62916555	2670	2670	2670	2670	0
73	20230913	183500	62916555	2670	2670	2670	2670	0
74	20230913	183400	62916555	2670	2670	2670	2670	0
75	20230913	183300	62916555	2670	2670	2670	2670	0
76	20230913	183200	62916555	2670	2670	2670	2670	0
77	20230913	183100	62916555	2670	2670	2670	2670	0
78	20230913	183000	62916555	2670	2670	2670	2670	0
79	20230913	182900	62916555	2670	2670	2670	2670	0
80	20230913	182800	62916555	2670	2670	2670	2670	0
81	20230913	182700	62916555	2670	2670	2670	2670	0
82	20230913	182600	62916555	2670	2670	2670	2670	0
83	20230913	182500	62916555	2670	2670	2670	2670	0
84	20230913	182400	62916555	2670	2670	2670	2670	0
85	20230913	182300	62916555	2670	2670	2670	2670	0
86	20230913	182200	62916555	2670	2670	2670	2670	0
87	20230913	182100	62916555	2670	2670	2670	2670	0
88	20230913	182000	62916555	2670	2670	2670	2670	0
89	20230913	181900	62916555	2670	2670	2670	2670	0
90	20230913	181800	62916555	2670	2670	2670	2670	0
91	20230913	181700	62916555	2670	2670	2670	2670	0
92	20230913	181600	62916555	2670	2670	2670	2670	223
93	20230913	181500	62916555	2670	2670	2670	2670	0
94	20230913	181400	62916555	2670	2670	2670	2670	0
95	20230913	181300	62916555	2670	2670	2670	2670	0
96	20230913	181200	62916555	2670	2670	2670	2670	0
97	20230913	181100	62916555	2670	2670	2670	2670	0
98	20230913	181000	62916555	2670	2670	2670	2670	0
99	20230913	180900	62916555	2670	2670	2670	2670	0
100	20230913	180800	62916555	2670	2670	2670	2670	0
101	20230913	180700	62916555	2670	2670	2670	2670	0
102	20230913	180600	62916555	2670	2670	2670	2670	0
103	20230913	180500	62916555	2670	2670	2670	2670	0
104	20230913	180400	62916555	2670	2670	2670	2670	0
105	20230913	180300	62916555	2670	2670	2670	2670	0
106	20230913	180200	62916555	2670	2670	2670	2670	0
107	20230913	180100	62916555	2670	2670	2670	2670	0
108	20230913	180000	62916555	2670	2670	2670	2670	0
109	20230913	175900	62916555	2670	2670	2670	2670	0
110	20230913	175800	62916555	2670	2670	2670	2670	0
111	20230913	175700	62916555	2670	2670	2670	2670	0
112	20230913	175600	62916555	2670	2670	2670	2670	0
113	20230913	175500	62916555	2670	2670	2670	2670	0
114	20230913	175400	62916555	2670	2670	2670	2670	0
115	20230913	175300	62916555	2670	2670	2670	2670	0
116	20230913	175200	62916555	2670	2670	2670	2670	0
117	20230913	175100	62916555	2670	2670	2670	2670	0
118	20230913	175000	62916555	2670	2670	2670	2670	0
119	20230913	174900	62916555	2670	2670	2670	2670	0
120	20230913	174800	62916555	2670	2670	2670	2670	0
121	20230913	174700	62916555	2670	2670	2670	2670	0
122	20230913	174600	62916555	2670	2670	2670	2670	223
123	20230913	174500	62916555	2670	2670	2670	2670	0
124	20230913	174400	62916555	2670	2670	2670	2670	0
125	20230913	174300	62916555	2670	2670	2670	2670	0
126	20230913	174200	62916555	2670	2670	2670	2670	0
127	20230913	174100	62916555	2670	2670	2670	2670	0
128	20230913	174000	62916555	2670	2670	2670	2670	0
129	20230913	173900	62916555	2670	2670	2670	2670	0
130	20230913	173800	62916555	2670	2670	2670	2670	0
131	20230913	173700	62916555	2670	2670	2670	2670	0
132	20230913	173600	62916555	2670	2670	2670	2670	0
133	20230913	173500	62916555	2670	2670	2670	2670	0
134	20230913	173400	62916555	2670	2670	2670	2670	0
135	20230913	173300	62916555	2670	2670	2670	2670	0
136	20230913	173200	62916555	2670	2670	2670	2670	0
137	20230913	173100	62916555	2670	2670	2670	2670	0
138	20230913	173000	62916555	2670	2670	2670	2670	0
139	20230913	172900	62916555	2670	2670	2670	2670	0
140	20230913	172800	62916555	2670	2670	2670	2670	0
141	20230913	172700	62916555	2670	2670	2670	2670	0
142	20230913	172600	62916555	2670	2670	2670	2670	0
143	20230913	172500	62916555	2670	2670	2670	2670	0
144	20230913	172400	62916555	2670	2670	2670	2670	0
145	20230913	172300	62916555	2670	2670	2670	2670	0
146	20230913	172200	62916555	2670	2670	2670	2670	0
147	20230913	172100	62916555	2670	2670	2670	2670	0
148	20230913	172000	62916555	2670	2670	2670	2670	0
149	20230913	171900	62916555	2670	2670	2670	2670	0
150	20230913	171800	62916555	2670	2670	2670	2670	0
151	20230913	171700	62916555	2670	2670	2670	2670	0
152	20230913	171600	62916555	2670	2670	2670	2670	223
153	20230913	171500	62916555	2670	2670	2670	2670	0
154	20230913	171400	62916555	2670	2670	2670	2670	0
155	20230913	171300	62916555	2670	2670	2670	2670	0
156	20230913	171200	62916555	2670	2670	2670	2670	0
157	20230913	171100	62916555	2670	2670	2670	2670	0
158	20230913	171000	62916555	2670	2670	2670	2670	0
159	20230913	170900	62916555	2670	2670	2670	2670	0
160	20230913	170800	62916555	2670	2670	2670	2670	0
161	20230913	170700	62916555	2670	2670	2670	2670	0
162	20230913	170600	62916555	2670	2670	2670	2670	0
163	20230913	170500	62916555	2670	2670	2670	2670	0
164	20230913	170400	62916555	2670	2670	2670	2670	0
165	20230913	170300	62916555	2670	2670	2670	2670	0
166	20230913	170200	62916555	2670	2670	2670	2670	0
167	20230913	170100	62916555	2670	2670	2670	2670	0
168	20230913	170000	62916555	2670	2670	2670	2670	0
169	20230913	165900	62916555	2670	2670	2670	2670	0
170	20230913	165800	62916555	2670	2670	2670	2670	0
171	20230913	165700	62916555	2670	2670	2670	2670	0
172	20230913	165600	62916555	2670	2670	2670	2670	0
173	20230913	165500	62916555	2670	2670	2670	2670	0
174	20230913	165400	62916555	2670	2670	2670	2670	0
175	20230913	165300	62916555	2670	2670	2670	2670	0
176	20230913	165200	62916555	2670	2670	2670	2670	0
177	20230913	165100	62916555	2670	2670	2670	2670	0
178	20230913	165000	62916555	2670	2670	2670	2670	0
179	20230913	164900	62916555	2670	2670	2670	2670	0
180	20230913	164800	62916555	2670	2670	2670	2670	0
181	20230913	164700	62916555	2670	2670	2670	2670	0
182	20230913	164600	62916555	2670	2670	2670	2670	223
183	20230913	164500	62916555	2670	2670	2670	2670	0
184	20230913	164400	62916555	2670	2670	2670	2670	0
185	20230913	164300	62916555	2670	2670	2670	2670	0
186	20230913	164200	62916555	2670	2670	2670	2670	0
187	20230913	164100	62916555	2670	2670	2670	2670	0
188	20230913	164000	62916555	2670	2670	2670	2670	0
189	20230913	163900	62916555	2670	2670	2670	2670	0
190	20230913	163800	62916555	2670	2670	2670	2670	0
191	20230913	163700	62916555	2670	2670	2670	2670	0
192	20230913	163600	62916555	2670	2670	2670	2670	0
193	20230913	163500	62916555	2670	2670	2670	2670	0
194	20230913	163400	62916555	2670	2670	2670	2670	0
195	20230913	163300	62916555	2670	2670	2670	2670	0
196	20230913	163200	62916555	2670	2670	2670	2670	0
197	20230913	163100	62916555	2670	2670	2670	2670	0
198	20230913	163000	62916555	2670	2670	2670	2670	0
199	20230913	162900	62916555	2670	2670	2670	2670	0
200	20230913	162800	62916555	2670	2670	2670	2670	0
201	20230913	162700	62916555	2670	2670	2670	2670	0
202	20230913	162600	62916555	2670	2670	2670	2670	0
203	20230913	162500	62916555	2670	2670	2670	2670	0
204	20230913	162400	62916555	2670	2670	2670	2670	0
205	20230913	162300	62916555	2670	2670	2670	2670	0
206	20230913	162200	62916555	2670	2670	2670	2670	0
207	20230913	162100	62916555	2670	2670	2670	2670	0
208	20230913	162000	62916555	2670	2670	2670	2670	0
209	20230913	161900	62916555	2670	2670	2670	2670	0
210	20230913	161800	62916555	2670	2670	2670	2670	0
211	20230913	161700	62916555	2670	2670	2670	2670	0
212	20230913	161600	62916555	2670	2670	2670	2670	223
213	20230913	161500	62916555	2670	2670	2670	2670	0
214	20230913	161400	62916555	2670	2670	2670	2670	0
215	20230913	161300	62916555	2670	2670	2670	2670	0
216	20230913	161200	62916555	2670	2670	2670	2670	0
217	20230913	161100	62916555	2670	2670	2670	2670	0
218	20230913	161000	62916555	2670	2670	2670	2670	0
219	20230913	160900	62916555	2670	2670	2670	2670	0
220	20230913	160800	62916555	2670	2670	2670	2670	0
221	20230913	160700	62916555	2670	2670	2670	2670	0
222	20230913	160600	62916555	2670	2670	2670	2670	0
223	20230913	160500	62916555	2670	2670	2670	2670	0
224	20230913	160400	62916555	2670	2670	2670	2670	0
225	20230913	160300	62916555	2670	2670	2670	2670	0
226	20230913	160200	62916555	2670	2670	2670	2670	0
227	20230913	160100	62916555	2670	2670	2670	2670	0
228	20230913	160000	62916555	2670	2670	2670	2670	0
229	20230913	155900	62916555	2670	2670	2670	2670	0
230	20230913	155800	62916555	2670	2670	2670	2670	0
231	20230913	155700	62916555	2670	2670	2670	2670	0
232	20230913	155600	62916555	2670	2670	2670	2670	0
233	20230913	155500	62916555	2670	2670	2670	2670	0
234	20230913	155400	62916555	2670	2670	2670	2670	0
235	20230913	155300	62916555	2670	2670	2670	2670	0
236	20230913	155200	62916555	2670	2670	2670	2670	0
237	20230913	155100	62916555	2670	2670	2670	2670	0
238	20230913	155000	62916555	2670	2670	2670	2670	0
239	20230913	154900	62916555	2670	2670	2670	2670	0
240	20230913	154800	62916555	2670	2670	2670	2670	0
241	20230913	154700	62916555	2670	2670	2670	2670	0
242	20230913	154600	62916555	2670	2670	2670	2670	223
243	20230913	154500	62916555	2670	2670	2670	2670	0
244	20230913	154400	62916555	2670	2670	2670	2670	0
245	20230913	154300	62916555	2670	2670	2670	2670	0
246	20230913	154200	62916555	2670	2670	2670	2670	0
247	20230913	154100	62916555	2670	2670	2670	2670	0
248	20230913	154000	62916555	2670	2670	2670	2670	0
249	20230913	153900	62916555	2670	2670	2670	2670	0
250	20230913	153800	62916555	2670	2670	2670	2670	0
251	20230913	153700	62916555	2670	2670	2670	2670	0
252	20230913	153600	62916555	2670	2670	2670	2670	0
253	20230913	153500	62916555	2670	2670	2670	2670	0
254	20230913	153400	62916555	2670	2670	2670	2670	0
255	20230913	153300	62916555	2670	2670	2670	2670	0
256	20230913	153200	62916555	2670	2670	2670	2670	0
257	20230913	153100	62916555	2670	2670	2670	2670	0
258	20230913	153000	62916555	2670	2670	2670	2670	223
259	20230913	152900	62321145	2670	2670	2670	2670	0
260	20230913	152800	62321145	2670	2670	2670	2670	0
261	20230913	152700	62321145	2670	2670	2670	2670	0
262	20230913	152600	62321145	2670	2670	2670	2670	0
263	20230913	152500	62321145	2670	2670	2670	2670	0
264	20230913	152400	62321145	2670	2670	2670	2670	0
265	20230913	152300	62321145	2670	2670	2670	2670	0
266	20230913	152200	62321145	2670	2670	2670	2670	0
267	20230913	152100	62321145	2670	2670	2670	2670	0
268	20230913	152000	62321145	2670	2670	2670	2670	0
269	20230913	151900	62321145	2670	2670	2670	2670	0
270	20230913	151800	62321145	2670	2670	2670	2670	0
271	20230913	151700	62321145	2670	2670	2670	2670	0
272	20230913	151600	62321145	2670	2670	2670	2670	4
273	20230913	151500	62310465	2670	2670	2670	2670	0
274	20230913	151400	62310465	2670	2670	2670	2670	0
275	20230913	151300	62310465	2670	2670	2670	2670	10
276	20230913	151200	62283765	2670	2670	2670	2670	0
277	20230913	151100	62283765	2670	2670	2670	2670	0
278	20230913	151000	62283765	2670	2665	2670	2665	15
279	20230913	150900	62243765	2670	2670	2670	2670	0
280	20230913	150800	62243765	2670	2670	2670	2670	0
281	20230913	150700	62243765	2670	2670	2670	2670	83
282	20230913	150600	62022155	2680	2680	2680	2680	0
283	20230913	150500	62022155	2680	2680	2680	2680	0
284	20230913	150400	62022155	2680	2680	2680	2680	0
285	20230913	150300	62022155	2680	2680	2680	2680	3
286	20230913	150200	62014115	2680	2680	2680	2680	0
287	20230913	150100	62014115	2680	2680	2680	2680	0
288	20230913	150000	62014115	2680	2680	2680	2680	0
289	20230913	145900	62014115	2680	2680	2680	2680	1
290	20230913	145800	62011435	2670	2670	2670	2670	0
291	20230913	145700	62011435	2670	2670	2670	2670	1671
292	20230913	145600	57549865	2670	2670	2670	2670	0
293	20230913	145500	57549865	2670	2670	2670	2670	0
294	20230913	145400	57549865	2670	2670	2670	2670	203
295	20230913	145300	57007855	2670	2670	2670	2670	0
296	20230913	145200	57007855	2670	2670	2670	2670	0
297	20230913	145100	57007855	2670	2670	2670	2670	50
298	20230913	145000	56874355	2685	2685	2685	2685	0
299	20230913	144900	56874355	2685	2685	2685	2685	0
300	20230913	144800	56874355	2685	2685	2685	2685	0
301	20230913	144700	56874355	2685	2685	2685	2685	0
302	20230913	144600	56874355	2685	2685	2685	2685	0
303	20230913	144500	56874355	2685	2685	2685	2685	10
304	20230913	144400	56847505	2670	2670	2670	2670	0
305	20230913	144300	56847505	2670	2670	2670	2670	0
306	20230913	144200	56847505	2670	2670	2670	2670	0
307	20230913	144100	56847505	2670	2670	2670	2670	0
308	20230913	144000	56847505	2670	2670	2670	2670	0
309	20230913	143900	56847505	2670	2670	2670	2670	0
310	20230913	143800	56847505	2670	2670	2670	2670	0
311	20230913	143700	56847505	2670	2670	2670	2670	119
312	20230913	143600	56529775	2670	2670	2670	2670	0
313	20230913	143500	56529775	2670	2670	2670	2670	0
314	20230913	143400	56529775	2670	2670	2670	2670	30
315	20230913	143300	56449675	2670	2670	2670	2670	0
316	20230913	143200	56449675	2670	2670	2670	2670	0
317	20230913	143100	56449675	2670	2670	2670	2670	0
318	20230913	143000	56449675	2670	2670	2670	2670	0
319	20230913	142900	56449675	2670	2670	2670	2670	0
320	20230913	142800	56449675	2670	2670	2670	2670	10
321	20230913	142700	56422975	2670	2670	2670	2670	0
322	20230913	142600	56422975	2670	2670	2670	2670	0
323	20230913	142500	56422975	2670	2670	2670	2670	0
324	20230913	142400	56422975	2670	2670	2670	2670	0
325	20230913	142300	56422975	2670	2670	2670	2670	743
326	20230913	142200	54439165	2670	2670	2670	2670	0
327	20230913	142100	54439165	2670	2670	2670	2670	98
328	20230913	142000	54177505	2670	2670	2670	2670	0
329	20230913	141900	54177505	2670	2670	2670	2670	71
330	20230913	141800	53987935	2670	2670	2670	2665	180
331	20230913	141700	53507875	2670	2670	2670	2670	1301
332	20230913	141600	50034205	2675	2675	2675	2675	563
333	20230913	141500	48528180	2675	2675	2675	2675	0
334	20230913	141400	48528180	2675	2675	2675	2675	0
335	20230913	141300	48528180	2675	2675	2675	2675	173
336	20230913	141200	48065405	2675	2675	2675	2675	0
337	20230913	141100	48065405	2675	2675	2675	2675	0
338	20230913	141000	48065405	2675	2675	2675	2675	0
339	20230913	140900	48065405	2675	2675	2675	2675	0
340	20230913	140800	48065405	2675	2675	2675	2675	50
341	20230913	140700	47931655	2675	2680	2680	2675	65
342	20230913	140600	47757750	2675	2675	2675	2675	0
343	20230913	140500	47757750	2675	2675	2675	2675	0
344	20230913	140400	47757750	2675	2675	2675	2675	0
345	20230913	140300	47757750	2675	2680	2680	2675	1109
346	20230913	140200	44786555	2680	2680	2680	2680	0
347	20230913	140100	44786555	2680	2680	2680	2680	0
348	20230913	140000	44786555	2680	2680	2680	2680	0
349	20230913	135900	44786555	2680	2680	2680	2680	30
350	20230913	135800	44706155	2680	2680	2680	2680	0
351	20230913	135700	44706155	2680	2680	2680	2680	30
352	20230913	135600	44625755	2680	2680	2680	2680	0
353	20230913	135500	44625755	2680	2680	2680	2680	0
354	20230913	135400	44625755	2680	2680	2680	2680	0
355	20230913	135300	44625755	2680	2680	2680	2680	0
356	20230913	135200	44625755	2680	2680	2680	2680	0
357	20230913	135100	44625755	2680	2680	2680	2680	38
358	20230913	135000	44523915	2685	2685	2685	2685	0
359	20230913	134900	44523915	2685	2685	2685	2685	0
360	20230913	134800	44523915	2685	2685	2685	2685	0
361	20230913	134700	44523915	2685	2685	2685	2685	0
362	20230913	134600	44523915	2685	2685	2685	2685	0
363	20230913	134500	44523915	2685	2685	2685	2685	0
364	20230913	134400	44523915	2685	2685	2685	2685	0
365	20230913	134300	44523915	2685	2685	2685	2685	0
366	20230913	134200	44523915	2685	2685	2685	2685	0
367	20230913	134100	44523915	2685	2685	2685	2685	1
368	20230913	134000	44521230	2680	2680	2680	2680	0
369	20230913	133900	44521230	2680	2680	2680	2680	0
370	20230913	133800	44521230	2680	2680	2680	2680	0
371	20230913	133700	44521230	2680	2680	2680	2680	0
372	20230913	133600	44521230	2680	2680	2680	2680	0
373	20230913	133500	44521230	2680	2680	2680	2680	0
374	20230913	133400	44521230	2680	2680	2680	2680	0
375	20230913	133300	44521230	2680	2680	2680	2680	51
376	20230913	133200	44384550	2680	2680	2680	2680	0
377	20230913	133100	44384550	2680	2680	2680	2680	14
378	20230913	133000	44347030	2680	2680	2680	2680	0
379	20230913	132900	44347030	2680	2680	2680	2680	14
380	20230913	132800	44309510	2680	2680	2680	2680	0
381	20230913	132700	44309510	2680	2680	2680	2680	0
382	20230913	132600	44309510	2680	2680	2680	2680	7
383	20230913	132500	44290750	2680	2680	2680	2680	0
384	20230913	132400	44290750	2680	2680	2680	2680	79
385	20230913	132300	44079030	2690	2690	2690	2690	0
386	20230913	132200	44079030	2690	2690	2690	2690	0
387	20230913	132100	44079030	2690	2690	2690	2690	0
388	20230913	132000	44079030	2690	2690	2690	2690	0
389	20230913	131900	44079030	2690	2690	2690	2690	0
390	20230913	131800	44079030	2690	2690	2690	2690	0
391	20230913	131700	44079030	2690	2690	2690	2690	0
392	20230913	131600	44079030	2690	2690	2690	2690	0
393	20230913	131500	44079030	2690	2690	2690	2690	0
394	20230913	131400	44079030	2690	2690	2690	2690	0
395	20230913	131300	44079030	2690	2690	2690	2690	0
396	20230913	131200	44079030	2690	2690	2690	2690	0
397	20230913	131100	44079030	2690	2690	2690	2690	0
398	20230913	131000	44079030	2690	2690	2690	2690	0
399	20230913	130900	44079030	2690	2690	2690	2690	0
400	20230913	130800	44079030	2690	2690	2690	2690	0
401	20230913	130700	44079030	2690	2690	2690	2690	0
402	20230913	130600	44079030	2690	2690	2690	2690	0
403	20230913	130500	44079030	2690	2690	2690	2690	0
404	20230913	130400	44079030	2690	2690	2690	2690	0
405	20230913	130300	44079030	2690	2690	2690	2690	0
406	20230913	130200	44079030	2690	2690	2690	2690	0
407	20230913	130100	44079030	2690	2690	2690	2690	0
408	20230913	130000	44079030	2690	2690	2690	2690	0
409	20230913	125900	44079030	2690	2690	2690	2690	0
410	20230913	125800	44079030	2690	2690	2690	2690	0
411	20230913	125700	44079030	2690	2690	2690	2690	0
412	20230913	125600	44079030	2690	2690	2690	2690	0
413	20230913	125500	44079030	2690	2690	2690	2690	0
414	20230913	125400	44079030	2690	2690	2690	2690	0
415	20230913	125300	44079030	2690	2690	2690	2690	0
416	20230913	125200	44079030	2690	2690	2690	2690	0
417	20230913	125100	44079030	2690	2690	2690	2690	0
418	20230913	125000	44079030	2690	2690	2690	2690	0
419	20230913	124900	44079030	2690	2690	2690	2690	0
420	20230913	124800	44079030	2690	2690	2690	2690	0
421	20230913	124700	44079030	2690	2690	2690	2690	0
422	20230913	124600	44079030	2690	2690	2690	2690	0
423	20230913	124500	44079030	2690	2690	2690	2690	0
424	20230913	124400	44079030	2690	2690	2690	2690	0
425	20230913	124300	44079030	2690	2690	2690	2690	0
426	20230913	124200	44079030	2690	2690	2690	2690	20
427	20230913	124100	44025230	2690	2690	2690	2690	0
428	20230913	124000	44025230	2690	2690	2690	2690	0
429	20230913	123900	44025230	2690	2690	2690	2690	0
430	20230913	123800	44025230	2690	2685	2690	2685	200
431	20230913	123700	43487235	2690	2690	2690	2690	0
432	20230913	123600	43487235	2690	2690	2690	2690	0
433	20230913	123500	43487235	2690	2690	2690	2690	0
434	20230913	123400	43487235	2690	2690	2690	2690	0
435	20230913	123300	43487235	2690	2690	2690	2690	0
436	20230913	123200	43487235	2690	2690	2690	2690	0
437	20230913	123100	43487235	2690	2690	2690	2690	0
438	20230913	123000	43487235	2690	2690	2690	2690	0
439	20230913	122900	43487235	2690	2690	2690	2690	0
440	20230913	122800	43487235	2690	2690	2690	2690	37
441	20230913	122700	43387705	2690	2690	2690	2690	0
442	20230913	122600	43387705	2690	2690	2690	2690	0
443	20230913	122500	43387705	2690	2690	2690	2690	0
444	20230913	122400	43387705	2690	2690	2690	2690	0
445	20230913	122300	43387705	2690	2690	2690	2690	0
446	20230913	122200	43387705	2690	2690	2690	2690	0
447	20230913	122100	43387705	2690	2690	2690	2690	0
448	20230913	122000	43387705	2690	2690	2690	2690	0
449	20230913	121900	43387705	2690	2690	2690	2690	0
450	20230913	121800	43387705	2690	2690	2690	2690	0
451	20230913	121700	43387705	2690	2690	2690	2690	0
452	20230913	121600	43387705	2690	2690	2690	2690	0
453	20230913	121500	43387705	2690	2690	2690	2690	0
454	20230913	121400	43387705	2690	2690	2690	2690	0
455	20230913	121300	43387705	2690	2690	2690	2690	0
456	20230913	121200	43387705	2690	2690	2690	2690	0
457	20230913	121100	43387705	2690	2690	2690	2690	0
458	20230913	121000	43387705	2690	2690	2690	2690	1
459	20230913	120900	43385015	2670	2670	2670	2670	0
460	20230913	120800	43385015	2670	2670	2670	2670	0
461	20230913	120700	43385015	2670	2670	2670	2670	0
462	20230913	120600	43385015	2670	2670	2670	2670	0
463	20230913	120500	43385015	2670	2670	2670	2670	0
464	20230913	120400	43385015	2670	2670	2670	2670	0
465	20230913	120300	43385015	2670	2670	2670	2670	0
466	20230913	120200	43385015	2670	2670	2670	2670	0
467	20230913	120100	43385015	2670	2670	2670	2670	0
468	20230913	120000	43385015	2670	2670	2670	2670	0
469	20230913	115900	43385015	2670	2670	2670	2670	2
470	20230913	115800	43379675	2670	2670	2670	2670	0
471	20230913	115700	43379675	2670	2670	2670	2670	0
472	20230913	115600	43379675	2670	2670	2670	2670	0
473	20230913	115500	43379675	2670	2670	2670	2670	0
474	20230913	115400	43379675	2670	2670	2670	2670	0
475	20230913	115300	43379675	2670	2670	2670	2670	500
476	20230913	115200	42044675	2670	2670	2670	2670	10
477	20230913	115100	42017975	2670	2670	2670	2670	160
478	20230913	115000	41590775	2670	2670	2670	2670	1152
479	20230913	114900	38514935	2685	2685	2685	2685	1972
480	20230913	114800	33220115	2685	2685	2685	2685	18
481	20230913	114700	33171785	2685	2685	2685	2685	0
482	20230913	114600	33171785	2685	2685	2685	2685	19
483	20230913	114500	33120770	2685	2685	2685	2685	0
484	20230913	114400	33120770	2685	2685	2685	2685	0
485	20230913	114300	33120770	2685	2685	2685	2685	839
486	20230913	114200	30868055	2680	2680	2680	2680	0
487	20230913	114100	30868055	2680	2680	2680	2680	0
488	20230913	114000	30868055	2680	2680	2680	2680	0
489	20230913	113900	30868055	2680	2680	2680	2680	0
490	20230913	113800	30868055	2680	2680	2680	2680	0
491	20230913	113700	30868055	2680	2680	2680	2680	0
492	20230913	113600	30868055	2680	2680	2680	2680	0
493	20230913	113500	30868055	2680	2680	2680	2680	100
494	20230913	113400	30600055	2680	2680	2680	2680	0
495	20230913	113300	30600055	2680	2680	2680	2680	0
496	20230913	113200	30600055	2680	2680	2680	2680	3981
497	20230913	113100	19930975	2680	2680	2680	2680	536
498	20230913	113000	18494495	2665	2665	2665	2665	0
499	20230913	112900	18494495	2665	2665	2665	2665	0
500	20230913	112800	18494495	2665	2665	2665	2665	0
501	20230913	112700	18494495	2665	2665	2665	2665	0
502	20230913	112600	18494495	2665	2665	2665	2665	0
503	20230913	112500	18494495	2665	2675	2675	2665	620
504	20230913	112400	16838635	2670	2670	2670	2670	0
505	20230913	112300	16838635	2670	2670	2670	2670	0
506	20230913	112200	16838635	2670	2670	2670	2670	10
507	20230913	112100	16811935	2670	2670	2670	2670	1
508	20230913	112000	16809265	2670	2670	2670	2670	7
509	20230913	111900	16790575	2670	2670	2670	2670	70
510	20230913	111800	16603675	2670	2670	2670	2670	120
511	20230913	111700	16283275	2670	2670	2670	2670	437
512	20230913	111600	15116485	2665	2665	2665	2665	0
513	20230913	111500	15116485	2665	2665	2665	2665	0
514	20230913	111400	15116485	2665	2665	2665	2665	0
515	20230913	111300	15116485	2665	2665	2665	2665	0
516	20230913	111200	15116485	2665	2665	2665	2665	0
517	20230913	111100	15116485	2665	2665	2665	2665	0
518	20230913	111000	15116485	2665	2665	2665	2665	0
519	20230913	110900	15116485	2665	2665	2665	2665	0
520	20230913	110800	15116485	2665	2665	2665	2665	0
521	20230913	110700	15116485	2665	2670	2670	2665	22
522	20230913	110600	15057850	2665	2665	2665	2665	0
523	20230913	110500	15057850	2665	2665	2665	2665	0
524	20230913	110400	15057850	2665	2665	2665	2665	0
525	20230913	110300	15057850	2665	2665	2665	2665	0
526	20230913	110200	15057850	2665	2665	2665	2665	3
527	20230913	110100	15049855	2665	2665	2665	2665	100
528	20230913	110000	14783355	2665	2665	2665	2665	1
529	20230913	105900	14780690	2665	2665	2665	2665	16
530	20230913	105800	14738050	2665	2665	2665	2665	31
531	20230913	105700	14655435	2665	2670	2670	2665	429
532	20230913	105600	13510150	2670	2670	2670	2670	0
533	20230913	105500	13510150	2670	2670	2670	2670	0
534	20230913	105400	13510150	2670	2670	2670	2670	0
535	20230913	105300	13510150	2670	2670	2670	2670	0
536	20230913	105200	13510150	2670	2670	2670	2670	0
537	20230913	105100	13510150	2670	2670	2670	2670	0
538	20230913	105000	13510150	2670	2670	2670	2670	0
539	20230913	104900	13510150	2670	2670	2670	2670	0
540	20230913	104800	13510150	2670	2670	2670	2670	0
541	20230913	104700	13510150	2670	2670	2670	2670	0
542	20230913	104600	13510150	2670	2670	2670	2670	0
543	20230913	104500	13510150	2670	2670	2670	2670	0
544	20230913	104400	13510150	2670	2670	2670	2670	0
545	20230913	104300	13510150	2670	2670	2670	2670	0
546	20230913	104200	13510150	2670	2670	2670	2670	20
547	20230913	104100	13456750	2670	2670	2670	2670	50
548	20230913	104000	13323250	2670	2670	2670	2670	5
549	20230913	103900	13309900	2670	2670	2670	2670	0
550	20230913	103800	13309900	2670	2670	2670	2670	5
551	20230913	103700	13296550	2670	2670	2670	2670	0
552	20230913	103600	13296550	2670	2670	2670	2670	2
553	20230913	103500	13291210	2675	2675	2675	2675	0
554	20230913	103400	13291210	2675	2675	2675	2675	0
555	20230913	103300	13291210	2675	2675	2675	2675	0
556	20230913	103200	13291210	2675	2675	2675	2675	0
557	20230913	103100	13291210	2675	2675	2675	2675	0
558	20230913	103000	13291210	2675	2675	2675	2675	0
559	20230913	102900	13291210	2675	2675	2675	2675	30
560	20230913	102800	13210960	2675	2675	2675	2675	40
561	20230913	102700	13103960	2665	2665	2665	2665	0
562	20230913	102600	13103960	2665	2665	2665	2665	0
563	20230913	102500	13103960	2665	2665	2665	2665	191
564	20230913	102400	12594945	2665	2670	2670	2665	527
565	20230913	102300	11187945	2680	2680	2680	2680	0
566	20230913	102200	11187945	2680	2680	2680	2680	0
567	20230913	102100	11187945	2680	2680	2680	2680	1
568	20230913	102000	11185265	2665	2665	2665	2665	240
569	20230913	101900	10545665	2665	2665	2665	2665	0
570	20230913	101800	10545665	2665	2665	2665	2665	0
571	20230913	101700	10545665	2665	2665	2665	2665	0
572	20230913	101600	10545665	2665	2665	2665	2665	0
573	20230913	101500	10545665	2665	2670	2670	2665	55
574	20230913	101400	10399060	2670	2670	2670	2670	15
575	20230913	101300	10359010	2675	2675	2675	2675	167
576	20230913	101200	9912285	2670	2670	2670	2670	150
577	20230913	101100	9511785	2675	2675	2675	2675	0
578	20230913	101000	9511785	2675	2675	2675	2675	0
579	20230913	100900	9511785	2675	2675	2675	2675	0
580	20230913	100800	9511785	2675	2675	2675	2675	17
581	20230913	100700	9466310	2675	2675	2675	2675	170
582	20230913	100600	9011560	2665	2665	2665	2665	0
583	20230913	100500	9011560	2665	2665	2665	2665	0
584	20230913	100400	9011560	2665	2665	2665	2665	0
585	20230913	100300	9011560	2665	2665	2665	2665	0
586	20230913	100200	9011560	2665	2665	2665	2665	0
587	20230913	100100	9011560	2665	2665	2665	2665	0
588	20230913	100000	9011560	2665	2665	2665	2665	0
589	20230913	095900	9011560	2665	2665	2665	2665	0
590	20230913	095800	9011560	2665	2665	2665	2665	0
591	20230913	095700	9011560	2665	2670	2670	2665	500
592	20230913	095600	7679055	2665	2665	2665	2665	0
593	20230913	095500	7679055	2665	2665	2665	2665	0
594	20230913	095400	7679055	2665	2665	2665	2665	0
595	20230913	095300	7679055	2665	2670	2670	2665	474
596	20230913	095200	6415485	2670	2670	2670	2670	0
597	20230913	095100	6415485	2670	2670	2670	2670	0
598	20230913	095000	6415485	2670	2670	2670	2670	141
599	20230913	094900	6039015	2680	2680	2680	2680	0
600	20230913	094800	6039015	2680	2680	2680	2680	2
601	20230913	094700	6033655	2675	2675	2675	2675	10
602	20230913	094600	6006905	2675	2675	2675	2675	0
603	20230913	094500	6006905	2675	2675	2675	2675	0
604	20230913	094400	6006905	2675	2680	2680	2675	17
605	20230913	094300	5961425	2680	2680	2680	2680	0
606	20230913	094200	5961425	2680	2680	2680	2680	0
607	20230913	094100	5961425	2680	2680	2680	2680	0
608	20230913	094000	5961425	2680	2680	2680	2680	1
609	20230913	093900	5958745	2680	2680	2680	2680	1
610	20230913	093800	5956065	2680	2680	2680	2680	0
611	20230913	093700	5956065	2680	2680	2680	2680	0
612	20230913	093600	5956065	2680	2680	2680	2680	0
613	20230913	093500	5956065	2680	2680	2680	2680	2
614	20230913	093400	5950705	2680	2680	2680	2680	0
615	20230913	093300	5950705	2680	2680	2680	2680	96
616	20230913	093200	5693425	2680	2680	2680	2680	20
617	20230913	093100	5639825	2680	2680	2680	2680	0
618	20230913	093000	5639825	2680	2680	2680	2680	1
619	20230913	092900	5637145	2680	2680	2680	2680	100
620	20230913	092800	5369145	2670	2670	2670	2670	0
621	20230913	092700	5369145	2670	2680	2680	2670	197
622	20230913	092600	4841755	2670	2670	2670	2670	1
623	20230913	092500	4839085	2670	2670	2670	2670	25
624	20230913	092400	4772335	2670	2680	2680	2670	504
625	20230913	092300	3426355	2670	2670	2670	2670	0
626	20230913	092200	3426355	2670	2670	2670	2670	0
627	20230913	092100	3426355	2670	2670	2670	2670	0
628	20230913	092000	3426355	2670	2675	2675	2670	188
629	20230913	091900	2924365	2675	2680	2680	2675	105
630	20230913	091800	2642990	2680	2680	2680	2680	1
631	20230913	091700	2640310	2675	2675	2675	2675	0
632	20230913	091600	2640310	2675	2675	2675	2675	5
633	20230913	091500	2626935	2670	2670	2670	2670	0
634	20230913	091400	2626935	2670	2670	2670	2670	0
635	20230913	091300	2626935	2670	2680	2680	2670	51
636	20230913	091200	2490730	2680	2680	2680	2680	0
637	20230913	091100	2490730	2680	2680	2680	2680	8
638	20230913	091000	2469290	2680	2680	2680	2680	1
639	20230913	090900	2466610	2685	2680	2685	2680	50
640	20230913	090800	2332450	2680	2680	2680	2680	0
641	20230913	090700	2332450	2680	2680	2680	2680	1
642	20230913	090600	2329770	2685	2685	2685	2685	25
643	20230913	090500	2262645	2685	2685	2685	2685	0
644	20230913	090400	2262645	2685	2685	2685	2685	0
645	20230913	090300	2262645	2685	2685	2685	2665	102
646	20230913	090200	1990775	2685	2685	2685	2685	1
647	20230913	090100	1988090	2665	2665	2665	2665	0
648	20230913	090000	1988090	2665	2665	2665	2665	746