KissMeData/177830/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	200900	73375060	4135	4135	4135	4135	1251
3	20230906	200800	73375060	4135	4135	4135	4135	0
4	20230906	200700	73375060	4135	4135	4135	4135	0
5	20230906	200600	73375060	4135	4135	4135	4135	0
6	20230906	200500	73375060	4135	4135	4135	4135	0
7	20230906	200400	73375060	4135	4135	4135	4135	0
8	20230906	200300	73375060	4135	4135	4135	4135	0
9	20230906	200200	73375060	4135	4135	4135	4135	0
10	20230906	200100	73375060	4135	4135	4135	4135	0
11	20230906	200000	73375060	4135	4135	4135	4135	0
12	20230906	195900	73375060	4135	4135	4135	4135	0
13	20230906	195800	73375060	4135	4135	4135	4135	0
14	20230906	195700	73375060	4135	4135	4135	4135	0
15	20230906	195600	73375060	4135	4135	4135	4135	0
16	20230906	195500	73375060	4135	4135	4135	4135	0
17	20230906	195400	73375060	4135	4135	4135	4135	0
18	20230906	195300	73375060	4135	4135	4135	4135	0
19	20230906	195200	73375060	4135	4135	4135	4135	0
20	20230906	195100	73375060	4135	4135	4135	4135	0
21	20230906	195000	73375060	4135	4135	4135	4135	0
22	20230906	194900	73375060	4135	4135	4135	4135	0
23	20230906	194800	73375060	4135	4135	4135	4135	0
24	20230906	194700	73375060	4135	4135	4135	4135	0
25	20230906	194600	73375060	4135	4135	4135	4135	0
26	20230906	194500	73375060	4135	4135	4135	4135	0
27	20230906	194400	73375060	4135	4135	4135	4135	0
28	20230906	194300	73375060	4135	4135	4135	4135	0
29	20230906	194200	73375060	4135	4135	4135	4135	0
30	20230906	194100	73375060	4135	4135	4135	4135	0
31	20230906	194000	73375060	4135	4135	4135	4135	0
32	20230906	193900	73375060	4135	4135	4135	4135	1251
33	20230906	193800	73375060	4135	4135	4135	4135	0
34	20230906	193700	73375060	4135	4135	4135	4135	0
35	20230906	193600	73375060	4135	4135	4135	4135	0
36	20230906	193500	73375060	4135	4135	4135	4135	0
37	20230906	193400	73375060	4135	4135	4135	4135	0
38	20230906	193300	73375060	4135	4135	4135	4135	0
39	20230906	193200	73375060	4135	4135	4135	4135	0
40	20230906	193100	73375060	4135	4135	4135	4135	0
41	20230906	193000	73375060	4135	4135	4135	4135	0
42	20230906	192900	73375060	4135	4135	4135	4135	0
43	20230906	192800	73375060	4135	4135	4135	4135	0
44	20230906	192700	73375060	4135	4135	4135	4135	0
45	20230906	192600	73375060	4135	4135	4135	4135	0
46	20230906	192500	73375060	4135	4135	4135	4135	0
47	20230906	192400	73375060	4135	4135	4135	4135	0
48	20230906	192300	73375060	4135	4135	4135	4135	0
49	20230906	192200	73375060	4135	4135	4135	4135	0
50	20230906	192100	73375060	4135	4135	4135	4135	0
51	20230906	192000	73375060	4135	4135	4135	4135	0
52	20230906	191900	73375060	4135	4135	4135	4135	0
53	20230906	191800	73375060	4135	4135	4135	4135	0
54	20230906	191700	73375060	4135	4135	4135	4135	0
55	20230906	191600	73375060	4135	4135	4135	4135	0
56	20230906	191500	73375060	4135	4135	4135	4135	0
57	20230906	191400	73375060	4135	4135	4135	4135	0
58	20230906	191300	73375060	4135	4135	4135	4135	0
59	20230906	191200	73375060	4135	4135	4135	4135	0
60	20230906	191100	73375060	4135	4135	4135	4135	0
61	20230906	191000	73375060	4135	4135	4135	4135	0
62	20230906	190900	73375060	4135	4135	4135	4135	1251
63	20230906	190800	73375060	4135	4135	4135	4135	0
64	20230906	190700	73375060	4135	4135	4135	4135	0
65	20230906	190600	73375060	4135	4135	4135	4135	0
66	20230906	190500	73375060	4135	4135	4135	4135	0
67	20230906	190400	73375060	4135	4135	4135	4135	0
68	20230906	190300	73375060	4135	4135	4135	4135	0
69	20230906	190200	73375060	4135	4135	4135	4135	0
70	20230906	190100	73375060	4135	4135	4135	4135	0
71	20230906	190000	73375060	4135	4135	4135	4135	0
72	20230906	185900	73375060	4135	4135	4135	4135	0
73	20230906	185800	73375060	4135	4135	4135	4135	0
74	20230906	185700	73375060	4135	4135	4135	4135	0
75	20230906	185600	73375060	4135	4135	4135	4135	0
76	20230906	185500	73375060	4135	4135	4135	4135	0
77	20230906	185400	73375060	4135	4135	4135	4135	0
78	20230906	185300	73375060	4135	4135	4135	4135	0
79	20230906	185200	73375060	4135	4135	4135	4135	0
80	20230906	185100	73375060	4135	4135	4135	4135	0
81	20230906	185000	73375060	4135	4135	4135	4135	0
82	20230906	184900	73375060	4135	4135	4135	4135	0
83	20230906	184800	73375060	4135	4135	4135	4135	0
84	20230906	184700	73375060	4135	4135	4135	4135	0
85	20230906	184600	73375060	4135	4135	4135	4135	0
86	20230906	184500	73375060	4135	4135	4135	4135	0
87	20230906	184400	73375060	4135	4135	4135	4135	0
88	20230906	184300	73375060	4135	4135	4135	4135	0
89	20230906	184200	73375060	4135	4135	4135	4135	0
90	20230906	184100	73375060	4135	4135	4135	4135	0
91	20230906	184000	73375060	4135	4135	4135	4135	0
92	20230906	183900	73375060	4135	4135	4135	4135	1251
93	20230906	183800	73375060	4135	4135	4135	4135	0
94	20230906	183700	73375060	4135	4135	4135	4135	0
95	20230906	183600	73375060	4135	4135	4135	4135	0
96	20230906	183500	73375060	4135	4135	4135	4135	0
97	20230906	183400	73375060	4135	4135	4135	4135	0
98	20230906	183300	73375060	4135	4135	4135	4135	0
99	20230906	183200	73375060	4135	4135	4135	4135	0
100	20230906	183100	73375060	4135	4135	4135	4135	0
101	20230906	183000	73375060	4135	4135	4135	4135	0
102	20230906	182900	73375060	4135	4135	4135	4135	0
103	20230906	182800	73375060	4135	4135	4135	4135	0
104	20230906	182700	73375060	4135	4135	4135	4135	0
105	20230906	182600	73375060	4135	4135	4135	4135	0
106	20230906	182500	73375060	4135	4135	4135	4135	0
107	20230906	182400	73375060	4135	4135	4135	4135	0
108	20230906	182300	73375060	4135	4135	4135	4135	0
109	20230906	182200	73375060	4135	4135	4135	4135	0
110	20230906	182100	73375060	4135	4135	4135	4135	0
111	20230906	182000	73375060	4135	4135	4135	4135	0
112	20230906	181900	73375060	4135	4135	4135	4135	0
113	20230906	181800	73375060	4135	4135	4135	4135	0
114	20230906	181700	73375060	4135	4135	4135	4135	0
115	20230906	181600	73375060	4135	4135	4135	4135	0
116	20230906	181500	73375060	4135	4135	4135	4135	0
117	20230906	181400	73375060	4135	4135	4135	4135	0
118	20230906	181300	73375060	4135	4135	4135	4135	0
119	20230906	181200	73375060	4135	4135	4135	4135	0
120	20230906	181100	73375060	4135	4135	4135	4135	0
121	20230906	181000	73375060	4135	4135	4135	4135	0
122	20230906	180900	73375060	4135	4135	4135	4135	1251
123	20230906	180800	73375060	4135	4135	4135	4135	0
124	20230906	180700	73375060	4135	4135	4135	4135	0
125	20230906	180600	73375060	4135	4135	4135	4135	0
126	20230906	180500	73375060	4135	4135	4135	4135	0
127	20230906	180400	73375060	4135	4135	4135	4135	0
128	20230906	180300	73375060	4135	4135	4135	4135	0
129	20230906	180200	73375060	4135	4135	4135	4135	0
130	20230906	180100	73375060	4135	4135	4135	4135	0
131	20230906	180000	73375060	4135	4135	4135	4135	0
132	20230906	175900	73375060	4135	4135	4135	4135	0
133	20230906	175800	73375060	4135	4135	4135	4135	0
134	20230906	175700	73375060	4135	4135	4135	4135	0
135	20230906	175600	73375060	4135	4135	4135	4135	0
136	20230906	175500	73375060	4135	4135	4135	4135	0
137	20230906	175400	73375060	4135	4135	4135	4135	0
138	20230906	175300	73375060	4135	4135	4135	4135	0
139	20230906	175200	73375060	4135	4135	4135	4135	0
140	20230906	175100	73375060	4135	4135	4135	4135	0
141	20230906	175000	73375060	4135	4135	4135	4135	0
142	20230906	174900	73375060	4135	4135	4135	4135	0
143	20230906	174800	73375060	4135	4135	4135	4135	0
144	20230906	174700	73375060	4135	4135	4135	4135	0
145	20230906	174600	73375060	4135	4135	4135	4135	0
146	20230906	174500	73375060	4135	4135	4135	4135	0
147	20230906	174400	73375060	4135	4135	4135	4135	0
148	20230906	174300	73375060	4135	4135	4135	4135	0
149	20230906	174200	73375060	4135	4135	4135	4135	0
150	20230906	174100	73375060	4135	4135	4135	4135	0
151	20230906	174000	73375060	4135	4135	4135	4135	0
152	20230906	173900	73375060	4135	4135	4135	4135	1251
153	20230906	173800	73375060	4135	4135	4135	4135	0
154	20230906	173700	73375060	4135	4135	4135	4135	0
155	20230906	173600	73375060	4135	4135	4135	4135	0
156	20230906	173500	73375060	4135	4135	4135	4135	0
157	20230906	173400	73375060	4135	4135	4135	4135	0
158	20230906	173300	73375060	4135	4135	4135	4135	0
159	20230906	173200	73375060	4135	4135	4135	4135	0
160	20230906	173100	73375060	4135	4135	4135	4135	0
161	20230906	173000	73375060	4135	4135	4135	4135	0
162	20230906	172900	73375060	4135	4135	4135	4135	0
163	20230906	172800	73375060	4135	4135	4135	4135	0
164	20230906	172700	73375060	4135	4135	4135	4135	0
165	20230906	172600	73375060	4135	4135	4135	4135	0
166	20230906	172500	73375060	4135	4135	4135	4135	0
167	20230906	172400	73375060	4135	4135	4135	4135	0
168	20230906	172300	73375060	4135	4135	4135	4135	0
169	20230906	172200	73375060	4135	4135	4135	4135	0
170	20230906	172100	73375060	4135	4135	4135	4135	0
171	20230906	172000	73375060	4135	4135	4135	4135	0
172	20230906	171900	73375060	4135	4135	4135	4135	0
173	20230906	171800	73375060	4135	4135	4135	4135	0
174	20230906	171700	73375060	4135	4135	4135	4135	0
175	20230906	171600	73375060	4135	4135	4135	4135	0
176	20230906	171500	73375060	4135	4135	4135	4135	0
177	20230906	171400	73375060	4135	4135	4135	4135	0
178	20230906	171300	73375060	4135	4135	4135	4135	0
179	20230906	171200	73375060	4135	4135	4135	4135	0
180	20230906	171100	73375060	4135	4135	4135	4135	0
181	20230906	171000	73375060	4135	4135	4135	4135	0
182	20230906	170900	73375060	4135	4135	4135	4135	1251
183	20230906	170800	73375060	4135	4135	4135	4135	0
184	20230906	170700	73375060	4135	4135	4135	4135	0
185	20230906	170600	73375060	4135	4135	4135	4135	0
186	20230906	170500	73375060	4135	4135	4135	4135	0
187	20230906	170400	73375060	4135	4135	4135	4135	0
188	20230906	170300	73375060	4135	4135	4135	4135	0
189	20230906	170200	73375060	4135	4135	4135	4135	0
190	20230906	170100	73375060	4135	4135	4135	4135	0
191	20230906	170000	73375060	4135	4135	4135	4135	0
192	20230906	165900	73375060	4135	4135	4135	4135	0
193	20230906	165800	73375060	4135	4135	4135	4135	0
194	20230906	165700	73375060	4135	4135	4135	4135	0
195	20230906	165600	73375060	4135	4135	4135	4135	0
196	20230906	165500	73375060	4135	4135	4135	4135	0
197	20230906	165400	73375060	4135	4135	4135	4135	0
198	20230906	165300	73375060	4135	4135	4135	4135	0
199	20230906	165200	73375060	4135	4135	4135	4135	0
200	20230906	165100	73375060	4135	4135	4135	4135	0
201	20230906	165000	73375060	4135	4135	4135	4135	0
202	20230906	164900	73375060	4135	4135	4135	4135	0
203	20230906	164800	73375060	4135	4135	4135	4135	0
204	20230906	164700	73375060	4135	4135	4135	4135	0
205	20230906	164600	73375060	4135	4135	4135	4135	0
206	20230906	164500	73375060	4135	4135	4135	4135	0
207	20230906	164400	73375060	4135	4135	4135	4135	0
208	20230906	164300	73375060	4135	4135	4135	4135	0
209	20230906	164200	73375060	4135	4135	4135	4135	0
210	20230906	164100	73375060	4135	4135	4135	4135	0
211	20230906	164000	73375060	4135	4135	4135	4135	0
212	20230906	163900	73375060	4135	4135	4135	4135	1251
213	20230906	163800	73375060	4135	4135	4135	4135	0
214	20230906	163700	73375060	4135	4135	4135	4135	0
215	20230906	163600	73375060	4135	4135	4135	4135	0
216	20230906	163500	73375060	4135	4135	4135	4135	0
217	20230906	163400	73375060	4135	4135	4135	4135	0
218	20230906	163300	73375060	4135	4135	4135	4135	0
219	20230906	163200	73375060	4135	4135	4135	4135	0
220	20230906	163100	73375060	4135	4135	4135	4135	0
221	20230906	163000	73375060	4135	4135	4135	4135	0
222	20230906	162900	73375060	4135	4135	4135	4135	0
223	20230906	162800	73375060	4135	4135	4135	4135	0
224	20230906	162700	73375060	4135	4135	4135	4135	0
225	20230906	162600	73375060	4135	4135	4135	4135	0
226	20230906	162500	73375060	4135	4135	4135	4135	0
227	20230906	162400	73375060	4135	4135	4135	4135	0
228	20230906	162300	73375060	4135	4135	4135	4135	0
229	20230906	162200	73375060	4135	4135	4135	4135	0
230	20230906	162100	73375060	4135	4135	4135	4135	0
231	20230906	162000	73375060	4135	4135	4135	4135	0
232	20230906	161900	73375060	4135	4135	4135	4135	0
233	20230906	161800	73375060	4135	4135	4135	4135	0
234	20230906	161700	73375060	4135	4135	4135	4135	0
235	20230906	161600	73375060	4135	4135	4135	4135	0
236	20230906	161500	73375060	4135	4135	4135	4135	0
237	20230906	161400	73375060	4135	4135	4135	4135	0
238	20230906	161300	73375060	4135	4135	4135	4135	0
239	20230906	161200	73375060	4135	4135	4135	4135	0
240	20230906	161100	73375060	4135	4135	4135	4135	0
241	20230906	161000	73375060	4135	4135	4135	4135	0
242	20230906	160900	73375060	4135	4135	4135	4135	1251
243	20230906	160800	73375060	4135	4135	4135	4135	0
244	20230906	160700	73375060	4135	4135	4135	4135	0
245	20230906	160600	73375060	4135	4135	4135	4135	0
246	20230906	160500	73375060	4135	4135	4135	4135	0
247	20230906	160400	73375060	4135	4135	4135	4135	0
248	20230906	160300	73375060	4135	4135	4135	4135	0
249	20230906	160200	73375060	4135	4135	4135	4135	0
250	20230906	160100	73375060	4135	4135	4135	4135	0
251	20230906	160000	73375060	4135	4135	4135	4135	0
252	20230906	155900	73375060	4135	4135	4135	4135	0
253	20230906	155800	73375060	4135	4135	4135	4135	0
254	20230906	155700	73375060	4135	4135	4135	4135	0
255	20230906	155600	73375060	4135	4135	4135	4135	0
256	20230906	155500	73375060	4135	4135	4135	4135	0
257	20230906	155400	73375060	4135	4135	4135	4135	0
258	20230906	155300	73375060	4135	4135	4135	4135	0
259	20230906	155200	73375060	4135	4135	4135	4135	0
260	20230906	155100	73375060	4135	4135	4135	4135	0
261	20230906	155000	73375060	4135	4135	4135	4135	0
262	20230906	154900	73375060	4135	4135	4135	4135	0
263	20230906	154800	73375060	4135	4135	4135	4135	0
264	20230906	154700	73375060	4135	4135	4135	4135	0
265	20230906	154600	73375060	4135	4135	4135	4135	0
266	20230906	154500	73375060	4135	4135	4135	4135	0
267	20230906	154400	73375060	4135	4135	4135	4135	0
268	20230906	154300	73375060	4135	4135	4135	4135	0
269	20230906	154200	73375060	4135	4135	4135	4135	0
270	20230906	154100	73375060	4135	4135	4135	4135	0
271	20230906	154000	73375060	4135	4135	4135	4135	0
272	20230906	153900	73375060	4135	4135	4135	4135	1251
273	20230906	153800	73375060	4135	4135	4135	4135	0
274	20230906	153700	73375060	4135	4135	4135	4135	0
275	20230906	153600	73375060	4135	4135	4135	4135	0
276	20230906	153500	73375060	4135	4135	4135	4135	0
277	20230906	153400	73375060	4135	4135	4135	4135	0
278	20230906	153300	73375060	4135	4135	4135	4135	0
279	20230906	153200	73375060	4135	4135	4135	4135	0
280	20230906	153100	73375060	4135	4135	4135	4135	0
281	20230906	153000	73375060	4135	4135	4135	4135	1251
282	20230906	152900	68202175	4115	4115	4115	4115	0
283	20230906	152800	68202175	4115	4115	4115	4115	0
284	20230906	152700	68202175	4115	4115	4115	4115	0
285	20230906	152600	68202175	4115	4115	4115	4115	0
286	20230906	152500	68202175	4115	4115	4115	4115	0
287	20230906	152400	68202175	4115	4115	4115	4115	0
288	20230906	152300	68202175	4115	4115	4115	4115	0
289	20230906	152200	68202175	4115	4115	4115	4115	0
290	20230906	152100	68202175	4115	4115	4115	4115	0
291	20230906	152000	68202175	4115	4115	4115	4115	0
292	20230906	151900	68202175	4115	4120	4125	4115	278
293	20230906	151800	67057000	4120	4120	4120	4120	11
294	20230906	151700	67011680	4125	4125	4125	4125	24
295	20230906	151600	66912680	4125	4125	4125	4125	25
296	20230906	151500	66809555	4110	4110	4110	4110	0
297	20230906	151400	66809555	4110	4110	4110	4110	0
298	20230906	151300	66809555	4110	4110	4110	4110	100
299	20230906	151200	66398555	4110	4110	4110	4110	0
300	20230906	151100	66398555	4110	4110	4110	4110	501
301	20230906	151000	64339445	4130	4130	4130	4130	0
302	20230906	150900	64339445	4130	4130	4130	4130	0
303	20230906	150800	64339445	4130	4130	4130	4130	0
304	20230906	150700	64339445	4130	4130	4130	4130	0
305	20230906	150600	64339445	4130	4130	4130	4130	0
306	20230906	150500	64339445	4130	4130	4130	4130	5
307	20230906	150400	64318795	4130	4130	4130	4130	2
308	20230906	150300	64310535	4130	4130	4130	4130	23
309	20230906	150200	64215545	4130	4130	4130	4130	0
310	20230906	150100	64215545	4130	4130	4130	4130	0
311	20230906	150000	64215545	4130	4130	4130	4130	0
312	20230906	145900	64215545	4130	4130	4130	4130	0
313	20230906	145800	64215545	4130	4130	4130	4130	0
314	20230906	145700	64215545	4130	4110	4130	4110	8
315	20230906	145600	64182645	4125	4125	4125	4125	0
316	20230906	145500	64182645	4125	4125	4125	4125	500
317	20230906	145400	62120145	4125	4125	4125	4125	0
318	20230906	145300	62120145	4125	4125	4125	4125	0
319	20230906	145200	62120145	4125	4125	4125	4125	0
320	20230906	145100	62120145	4125	4125	4125	4125	0
321	20230906	145000	62120145	4125	4125	4125	4125	0
322	20230906	144900	62120145	4125	4125	4125	4125	0
323	20230906	144800	62120145	4125	4125	4125	4125	0
324	20230906	144700	62120145	4125	4125	4125	4125	5
325	20230906	144600	62099520	4125	4125	4125	4125	0
326	20230906	144500	62099520	4125	4125	4125	4125	0
327	20230906	144400	62099520	4125	4125	4125	4125	0
328	20230906	144300	62099520	4125	4125	4125	4125	0
329	20230906	144200	62099520	4125	4125	4125	4125	0
330	20230906	144100	62099520	4125	4125	4125	4125	0
331	20230906	144000	62099520	4125	4125	4125	4125	0
332	20230906	143900	62099520	4125	4125	4125	4125	0
333	20230906	143800	62099520	4125	4125	4125	4125	0
334	20230906	143700	62099520	4125	4125	4125	4125	0
335	20230906	143600	62099520	4125	4125	4125	4125	11
336	20230906	143500	62054145	4125	4125	4125	4125	0
337	20230906	143400	62054145	4125	4125	4125	4125	0
338	20230906	143300	62054145	4125	4125	4125	4125	0
339	20230906	143200	62054145	4125	4125	4125	4125	1
340	20230906	143100	62050020	4130	4130	4130	4130	0
341	20230906	143000	62050020	4130	4130	4130	4130	2
342	20230906	142900	62041760	4130	4130	4130	4130	2
343	20230906	142800	62033500	4130	4130	4130	4130	20
344	20230906	142700	61950900	4105	4130	4130	4105	1002
345	20230906	142600	57830690	4130	4130	4130	4130	2
346	20230906	142500	57822430	4115	4125	4125	4115	886
347	20230906	142400	54176505	4130	4130	4130	4130	2
348	20230906	142300	54168245	4130	4130	4130	4130	0
349	20230906	142200	54168245	4130	4130	4130	4130	2
350	20230906	142100	54159985	4130	4125	4130	4125	152
351	20230906	142000	53532975	4125	4125	4125	4125	9
352	20230906	141900	53495850	4125	4125	4125	4125	90
353	20230906	141800	53124600	4130	4130	4130	4130	2
354	20230906	141700	53116340	4130	4130	4130	4130	0
355	20230906	141600	53116340	4130	4130	4130	4130	2
356	20230906	141500	53108080	4130	4130	4130	4130	0
357	20230906	141400	53108080	4130	4130	4130	4130	2
358	20230906	141300	53099820	4130	4130	4130	4130	2
359	20230906	141200	53091560	4130	4130	4130	4130	0
360	20230906	141100	53091560	4130	4130	4130	4130	2
361	20230906	141000	53083300	4130	4130	4130	4130	2
362	20230906	140900	53075040	4130	4130	4130	4130	1
363	20230906	140800	53070910	4125	4125	4125	4125	16
364	20230906	140700	53004910	4125	4125	4125	4120	8
365	20230906	140600	52971915	4125	4125	4125	4125	0
366	20230906	140500	52971915	4125	4125	4125	4125	2
367	20230906	140400	52963665	4125	4125	4125	4125	1
368	20230906	140300	52959540	4125	4125	4125	4125	2
369	20230906	140200	52951290	4125	4125	4125	4125	2
370	20230906	140100	52943040	4125	4125	4125	4125	0
371	20230906	140000	52943040	4125	4125	4125	4125	0
372	20230906	135900	52943040	4125	4125	4125	4125	0
373	20230906	135800	52943040	4125	4125	4125	4125	20
374	20230906	135700	52860540	4115	4115	4115	4115	0
375	20230906	135600	52860540	4115	4115	4115	4115	0
376	20230906	135500	52860540	4115	4115	4115	4115	0
377	20230906	135400	52860540	4115	4115	4115	4115	0
378	20230906	135300	52860540	4115	4115	4115	4115	0
379	20230906	135200	52860540	4115	4115	4115	4115	0
380	20230906	135100	52860540	4115	4115	4115	4115	0
381	20230906	135000	52860540	4115	4115	4115	4115	0
382	20230906	134900	52860540	4115	4115	4115	4115	1
383	20230906	134800	52856425	4115	4115	4115	4115	0
384	20230906	134700	52856425	4115	4115	4115	4115	0
385	20230906	134600	52856425	4115	4115	4115	4115	500
386	20230906	134500	50798925	4115	4120	4120	4115	5
387	20230906	134400	50778345	4120	4120	4120	4120	0
388	20230906	134300	50778345	4120	4120	4120	4120	0
389	20230906	134200	50778345	4120	4120	4120	4120	0
390	20230906	134100	50778345	4120	4120	4120	4120	0
391	20230906	134000	50778345	4120	4120	4120	4120	0
392	20230906	133900	50778345	4120	4120	4120	4120	0
393	20230906	133800	50778345	4120	4120	4120	4120	0
394	20230906	133700	50778345	4120	4120	4120	4120	0
395	20230906	133600	50778345	4120	4120	4120	4120	0
396	20230906	133500	50778345	4120	4120	4120	4120	0
397	20230906	133400	50778345	4120	4120	4120	4120	0
398	20230906	133300	50778345	4120	4120	4120	4120	50
399	20230906	133200	50572345	4130	4130	4130	4130	0
400	20230906	133100	50572345	4130	4130	4130	4130	0
401	20230906	133000	50572345	4130	4130	4130	4130	0
402	20230906	132900	50572345	4130	4120	4130	4120	94
403	20230906	132800	50184995	4115	4115	4115	4115	0
404	20230906	132700	50184995	4115	4115	4115	4115	2
405	20230906	132600	50176765	4115	4115	4115	4115	0
406	20230906	132500	50176765	4115	4115	4115	4115	0
407	20230906	132400	50176765	4115	4115	4115	4115	0
408	20230906	132300	50176765	4115	4115	4115	4115	0
409	20230906	132200	50176765	4115	4115	4115	4115	0
410	20230906	132100	50176765	4115	4115	4115	4115	0
411	20230906	132000	50176765	4115	4115	4115	4115	0
412	20230906	131900	50176765	4115	4115	4115	4115	0
413	20230906	131800	50176765	4115	4115	4115	4115	0
414	20230906	131700	50176765	4115	4115	4115	4115	10
415	20230906	131600	50135615	4115	4115	4115	4115	300
416	20230906	131500	48901115	4115	4115	4115	4115	0
417	20230906	131400	48901115	4115	4115	4115	4115	0
418	20230906	131300	48901115	4115	4115	4115	4115	0
419	20230906	131200	48901115	4115	4115	4115	4115	0
420	20230906	131100	48901115	4115	4115	4115	4115	0
421	20230906	131000	48901115	4115	4115	4115	4115	0
422	20230906	130900	48901115	4115	4115	4115	4115	0
423	20230906	130800	48901115	4115	4115	4115	4115	0
424	20230906	130700	48901115	4115	4115	4115	4115	0
425	20230906	130600	48901115	4115	4115	4115	4115	697
426	20230906	130500	46032960	4115	4115	4115	4115	0
427	20230906	130400	46032960	4115	4120	4120	4115	113
428	20230906	130300	45567650	4130	4130	4130	4130	0
429	20230906	130200	45567650	4130	4130	4130	4130	1
430	20230906	130100	45563520	4125	4125	4125	4125	0
431	20230906	130000	45563520	4125	4125	4125	4125	0
432	20230906	125900	45563520	4125	4125	4125	4125	0
433	20230906	125800	45563520	4125	4125	4125	4125	0
434	20230906	125700	45563520	4125	4125	4125	4125	62
435	20230906	125600	45307770	4125	4125	4125	4125	0
436	20230906	125500	45307770	4125	4125	4125	4125	0
437	20230906	125400	45307770	4125	4125	4125	4125	0
438	20230906	125300	45307770	4125	4120	4125	4120	221
439	20230906	125200	44396200	4120	4120	4120	4120	0
440	20230906	125100	44396200	4120	4120	4120	4120	0
441	20230906	125000	44396200	4120	4120	4120	4120	0
442	20230906	124900	44396200	4120	4120	4120	4120	298
443	20230906	124800	43168440	4130	4130	4130	4130	0
444	20230906	124700	43168440	4130	4130	4130	4130	0
445	20230906	124600	43168440	4130	4130	4130	4130	0
446	20230906	124500	43168440	4130	4130	4130	4130	0
447	20230906	124400	43168440	4130	4130	4130	4130	0
448	20230906	124300	43168440	4130	4130	4130	4130	4
449	20230906	124200	43151920	4130	4130	4130	4130	0
450	20230906	124100	43151920	4130	4130	4130	4130	1
451	20230906	124000	43147790	4120	4120	4120	4120	0
452	20230906	123900	43147790	4120	4120	4120	4120	0
453	20230906	123800	43147790	4120	4120	4120	4120	0
454	20230906	123700	43147790	4120	4120	4120	4120	0
455	20230906	123600	43147790	4120	4120	4120	4120	0
456	20230906	123500	43147790	4120	4120	4120	4120	0
457	20230906	123400	43147790	4120	4120	4120	4120	0
458	20230906	123300	43147790	4120	4120	4120	4120	0
459	20230906	123200	43147790	4120	4120	4120	4120	0
460	20230906	123100	43147790	4120	4120	4120	4120	0
461	20230906	123000	43147790	4120	4120	4120	4120	0
462	20230906	122900	43147790	4120	4120	4120	4120	0
463	20230906	122800	43147790	4120	4120	4120	4120	276
464	20230906	122700	42010670	4130	4130	4130	4130	0
465	20230906	122600	42010670	4130	4130	4130	4130	0
466	20230906	122500	42010670	4130	4130	4130	4130	0
467	20230906	122400	42010670	4130	4130	4130	4130	0
468	20230906	122300	42010670	4130	4130	4130	4130	0
469	20230906	122200	42010670	4130	4130	4130	4130	0
470	20230906	122100	42010670	4130	4130	4130	4130	0
471	20230906	122000	42010670	4130	4130	4130	4130	50
472	20230906	121900	41804170	4130	4130	4130	4130	0
473	20230906	121800	41804170	4130	4130	4130	4130	0
474	20230906	121700	41804170	4130	4130	4130	4130	0
475	20230906	121600	41804170	4130	4130	4130	4130	200
476	20230906	121500	40978170	4140	4140	4140	4140	0
477	20230906	121400	40978170	4140	4140	4140	4140	0
478	20230906	121300	40978170	4140	4140	4140	4140	100
479	20230906	121200	40564170	4140	4140	4140	4140	0
480	20230906	121100	40564170	4140	4140	4140	4140	1
481	20230906	121000	40560030	4125	4125	4125	4125	540
482	20230906	120900	38332530	4140	4140	4140	4140	5
483	20230906	120800	38311830	4135	4135	4135	4135	0
484	20230906	120700	38311830	4135	4135	4135	4135	53
485	20230906	120600	38092675	4140	4140	4140	4140	10
486	20230906	120500	38051275	4140	4140	4140	4140	20
487	20230906	120400	37968475	4140	4140	4140	4140	0
488	20230906	120300	37968475	4140	4140	4140	4140	1
489	20230906	120200	37964335	4135	4135	4135	4135	0
490	20230906	120100	37964335	4135	4135	4135	4135	0
491	20230906	120000	37964335	4135	4135	4135	4135	828
492	20230906	115900	34540555	4135	4135	4135	4135	180
493	20230906	115800	33796255	4135	4135	4135	4135	0
494	20230906	115700	33796255	4135	4135	4135	4135	0
495	20230906	115600	33796255	4135	4135	4135	4135	1
496	20230906	115500	33792120	4130	4130	4130	4130	171
497	20230906	115400	33085890	4130	4130	4130	4130	0
498	20230906	115300	33085890	4130	4130	4130	4130	0
499	20230906	115200	33085890	4130	4130	4130	4130	0
500	20230906	115100	33085890	4130	4130	4130	4130	0
501	20230906	115000	33085890	4130	4130	4130	4130	37
502	20230906	114900	32933080	4135	4135	4135	4135	0
503	20230906	114800	32933080	4135	4135	4135	4135	0
504	20230906	114700	32933080	4135	4135	4135	4135	0
505	20230906	114600	32933080	4135	4135	4135	4135	8
506	20230906	114500	32900000	4135	4135	4135	4135	2
507	20230906	114400	32891730	4135	4135	4135	4135	0
508	20230906	114300	32891730	4135	4135	4135	4135	5
509	20230906	114200	32871055	4135	4135	4135	4135	170
510	20230906	114100	32168105	4130	4130	4130	4130	12
511	20230906	114000	32118545	4130	4130	4130	4130	0
512	20230906	113900	32118545	4130	4130	4130	4130	0
513	20230906	113800	32118545	4130	4130	4130	4130	0
514	20230906	113700	32118545	4130	4130	4130	4130	1
515	20230906	113600	32114415	4130	4130	4130	4130	1
516	20230906	113500	32110285	4125	4125	4125	4125	0
517	20230906	113400	32110285	4125	4125	4125	4125	0
518	20230906	113300	32110285	4125	4125	4125	4125	0
519	20230906	113200	32110285	4125	4125	4125	4125	2
520	20230906	113100	32102035	4135	4135	4135	4135	0
521	20230906	113000	32102035	4135	4135	4135	4135	0
522	20230906	112900	32102035	4135	4135	4135	4135	120
523	20230906	112800	31605835	4135	4135	4135	4135	0
524	20230906	112700	31605835	4135	4135	4135	4135	0
525	20230906	112600	31605835	4135	4135	4135	4135	0
526	20230906	112500	31605835	4135	4135	4135	4135	0
527	20230906	112400	31605835	4135	4135	4135	4135	0
528	20230906	112300	31605835	4135	4135	4135	4135	26
529	20230906	112200	31498325	4135	4135	4135	4135	0
530	20230906	112100	31498325	4135	4135	4135	4135	0
531	20230906	112000	31498325	4135	4135	4135	4135	0
532	20230906	111900	31498325	4135	4135	4135	4135	0
533	20230906	111800	31498325	4135	4135	4135	4135	0
534	20230906	111700	31498325	4135	4135	4135	4135	0
535	20230906	111600	31498325	4135	4135	4135	4135	0
536	20230906	111500	31498325	4135	4135	4135	4135	0
537	20230906	111400	31498325	4135	4135	4135	4135	0
538	20230906	111300	31498325	4135	4135	4135	4135	0
539	20230906	111200	31498325	4135	4135	4135	4135	0
540	20230906	111100	31498325	4135	4135	4135	4135	0
541	20230906	111000	31498325	4135	4135	4135	4135	0
542	20230906	110900	31498325	4135	4135	4135	4135	0
543	20230906	110800	31498325	4135	4135	4135	4135	0
544	20230906	110700	31498325	4135	4135	4135	4135	0
545	20230906	110600	31498325	4135	4135	4135	4135	0
546	20230906	110500	31498325	4135	4135	4135	4135	1
547	20230906	110400	31494190	4125	4125	4125	4125	0
548	20230906	110300	31494190	4125	4125	4125	4125	0
549	20230906	110200	31494190	4125	4125	4125	4125	0
550	20230906	110100	31494190	4125	4125	4125	4125	200
551	20230906	110000	30669190	4130	4130	4130	4130	0
552	20230906	105900	30669190	4130	4130	4130	4130	0
553	20230906	105800	30669190	4130	4130	4130	4130	0
554	20230906	105700	30669190	4130	4130	4130	4130	0
555	20230906	105600	30669190	4130	4130	4130	4130	115
556	20230906	105500	30194240	4130	4130	4130	4130	0
557	20230906	105400	30194240	4130	4130	4130	4130	106
558	20230906	105300	29756460	4145	4145	4145	4145	250
559	20230906	105200	28720210	4145	4145	4145	4145	0
560	20230906	105100	28720210	4145	4145	4145	4145	0
561	20230906	105000	28720210	4145	4145	4145	4145	0
562	20230906	104900	28720210	4145	4145	4145	4145	0
563	20230906	104800	28720210	4145	4145	4145	4145	110
564	20230906	104700	28264260	4150	4150	4150	4150	0
565	20230906	104600	28264260	4150	4150	4150	4150	0
566	20230906	104500	28264260	4150	4150	4150	4150	0
567	20230906	104400	28264260	4150	4150	4150	4150	0
568	20230906	104300	28264260	4150	4150	4150	4150	0
569	20230906	104200	28264260	4150	4150	4150	4150	0
570	20230906	104100	28264260	4150	4150	4150	4150	0
571	20230906	104000	28264260	4150	4150	4150	4150	1
572	20230906	103900	28260110	4145	4145	4145	4145	129
573	20230906	103800	27725405	4145	4145	4145	4145	0
574	20230906	103700	27725405	4145	4145	4145	4145	0
575	20230906	103600	27725405	4145	4145	4145	4145	0
576	20230906	103500	27725405	4145	4145	4145	4145	0
577	20230906	103400	27725405	4145	4145	4145	4145	0
578	20230906	103300	27725405	4145	4145	4145	4145	0
579	20230906	103200	27725405	4145	4145	4145	4145	2
580	20230906	103100	27717115	4130	4130	4130	4130	590
581	20230906	103000	25280415	4130	4130	4130	4130	107
582	20230906	102900	24838505	4130	4130	4130	4130	0
583	20230906	102800	24838505	4130	4130	4130	4130	0
584	20230906	102700	24838505	4130	4130	4130	4130	0
585	20230906	102600	24838505	4130	4130	4130	4130	0
586	20230906	102500	24838505	4130	4130	4130	4130	0
587	20230906	102400	24838505	4130	4130	4130	4130	0
588	20230906	102300	24838505	4130	4130	4130	4130	26
589	20230906	102200	24731125	4130	4130	4130	4130	0
590	20230906	102100	24731125	4130	4130	4130	4130	0
591	20230906	102000	24731125	4130	4130	4130	4130	0
592	20230906	101900	24731125	4130	4130	4130	4130	5
593	20230906	101800	24710475	4120	4120	4120	4120	0
594	20230906	101700	24710475	4120	4120	4120	4120	204
595	20230906	101600	23869995	4130	4130	4130	4120	1662
596	20230906	101500	17012190	4175	4175	4175	4175	0
597	20230906	101400	17012190	4175	4175	4175	4175	10
598	20230906	101300	16970440	4185	4185	4185	4185	0
599	20230906	101200	16970440	4185	4195	4195	4185	187
600	20230906	101100	16186350	4200	4140	4200	4140	703
601	20230906	101000	13257500	4140	4125	4140	4125	220
602	20230906	100900	12347655	4120	4110	4120	4110	1367
603	20230906	100800	6722885	4110	4110	4110	4110	5
604	20230906	100700	6702335	4110	4110	4110	4110	0
605	20230906	100600	6702335	4110	4110	4110	4110	0
606	20230906	100500	6702335	4110	4110	4110	4110	0
607	20230906	100400	6702335	4110	4110	4110	4110	0
608	20230906	100300	6702335	4110	4090	4110	4090	3
609	20230906	100200	6690025	4110	4110	4110	4110	3
610	20230906	100100	6677695	4090	4110	4110	4090	248
611	20230906	100000	5662895	4110	4110	4110	4110	0
612	20230906	095900	5662895	4110	4110	4110	4110	0
613	20230906	095800	5662895	4110	4110	4110	4110	0
614	20230906	095700	5662895	4110	4110	4110	4110	0
615	20230906	095600	5662895	4110	4110	4110	4110	0
616	20230906	095500	5662895	4110	4110	4110	4110	0
617	20230906	095400	5662895	4110	4110	4110	4110	0
618	20230906	095300	5662895	4110	4110	4110	4110	0
619	20230906	095200	5662895	4110	4110	4110	4110	0
620	20230906	095100	5662895	4110	4110	4110	4110	0
621	20230906	095000	5662895	4110	4110	4110	4110	0
622	20230906	094900	5662895	4110	4110	4110	4110	1
623	20230906	094800	5658785	4085	4090	4090	4085	70
624	20230906	094700	5372805	4110	4110	4110	4110	0
625	20230906	094600	5372805	4110	4110	4110	4110	0
626	20230906	094500	5372805	4110	4105	4110	4105	100
627	20230906	094400	4962045	4105	4105	4105	4105	0
628	20230906	094300	4962045	4105	4105	4105	4105	1
629	20230906	094200	4957940	4110	4110	4110	4110	0
630	20230906	094100	4957940	4110	4110	4110	4110	0
631	20230906	094000	4957940	4110	4110	4110	4110	0
632	20230906	093900	4957940	4110	4110	4110	4110	0
633	20230906	093800	4957940	4110	4110	4110	4110	0
634	20230906	093700	4957940	4110	4110	4110	4110	0
635	20230906	093600	4957940	4110	4110	4110	4110	0
636	20230906	093500	4957940	4110	4110	4110	4110	0
637	20230906	093400	4957940	4110	4110	4110	4110	5
638	20230906	093300	4937390	4110	4110	4110	4110	1
639	20230906	093200	4933280	4110	4110	4110	4110	0
640	20230906	093100	4933280	4110	4085	4110	4085	22
641	20230906	093000	4843360	4110	4085	4110	4085	121
642	20230906	092900	4347075	4085	4110	4110	4085	265
643	20230906	092800	3261875	4110	4110	4110	4110	0
644	20230906	092700	3261875	4110	4110	4110	4110	0
645	20230906	092600	3261875	4110	4110	4110	4110	0
646	20230906	092500	3261875	4110	4110	4110	4110	0
647	20230906	092400	3261875	4110	4110	4110	4110	0
648	20230906	092300	3261875	4110	4110	4110	4110	0
649	20230906	092200	3261875	4110	4110	4110	4110	0
650	20230906	092100	3261875	4110	4110	4110	4110	0
651	20230906	092000	3261875	4110	4110	4110	4110	0
652	20230906	091900	3261875	4110	4110	4110	4110	0
653	20230906	091800	3261875	4110	4110	4110	4110	0
654	20230906	091700	3261875	4110	4110	4110	4110	0
655	20230906	091600	3261875	4110	4110	4110	4110	0
656	20230906	091500	3261875	4110	4110	4110	4110	8
657	20230906	091400	3228995	4110	4110	4110	4110	0
658	20230906	091300	3228995	4110	4110	4110	4110	0
659	20230906	091200	3228995	4110	4110	4110	4110	0
660	20230906	091100	3228995	4110	4110	4110	4110	0
661	20230906	091000	3228995	4110	4110	4110	4110	0
662	20230906	090900	3228995	4110	4110	4110	4110	0
663	20230906	090800	3228995	4110	4110	4110	4110	0
664	20230906	090700	3228995	4110	4110	4110	4110	90
665	20230906	090600	2859095	4115	4115	4115	4115	0
666	20230906	090500	2859095	4115	4115	4115	4115	0
667	20230906	090400	2859095	4115	4115	4115	4115	0
668	20230906	090300	2859095	4115	4115	4115	4115	0
669	20230906	090200	2859095	4115	4095	4120	4095	10
670	20230906	090100	2818010	4090	4090	4090	4090	608
671	20230906	090000	331290	4090	4090	4090	4090	81