KissMeData/064520/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	192500	102741655	4175	4175	4175	4175	1168
3	20230911	192400	102741655	4175	4175	4175	4175	0
4	20230911	192300	102741655	4175	4175	4175	4175	0
5	20230911	192200	102741655	4175	4175	4175	4175	0
6	20230911	192100	102741655	4175	4175	4175	4175	0
7	20230911	192000	102741655	4175	4175	4175	4175	0
8	20230911	191900	102741655	4175	4175	4175	4175	0
9	20230911	191800	102741655	4175	4175	4175	4175	0
10	20230911	191700	102741655	4175	4175	4175	4175	0
11	20230911	191600	102741655	4175	4175	4175	4175	0
12	20230911	191500	102741655	4175	4175	4175	4175	0
13	20230911	191400	102741655	4175	4175	4175	4175	0
14	20230911	191300	102741655	4175	4175	4175	4175	0
15	20230911	191200	102741655	4175	4175	4175	4175	0
16	20230911	191100	102741655	4175	4175	4175	4175	0
17	20230911	191000	102741655	4175	4175	4175	4175	0
18	20230911	190900	102741655	4175	4175	4175	4175	0
19	20230911	190800	102741655	4175	4175	4175	4175	0
20	20230911	190700	102741655	4175	4175	4175	4175	0
21	20230911	190600	102741655	4175	4175	4175	4175	0
22	20230911	190500	102741655	4175	4175	4175	4175	0
23	20230911	190400	102741655	4175	4175	4175	4175	0
24	20230911	190300	102741655	4175	4175	4175	4175	0
25	20230911	190200	102741655	4175	4175	4175	4175	0
26	20230911	190100	102741655	4175	4175	4175	4175	0
27	20230911	190000	102741655	4175	4175	4175	4175	0
28	20230911	185900	102741655	4175	4175	4175	4175	0
29	20230911	185800	102741655	4175	4175	4175	4175	0
30	20230911	185700	102741655	4175	4175	4175	4175	0
31	20230911	185600	102741655	4175	4175	4175	4175	0
32	20230911	185500	102741655	4175	4175	4175	4175	1168
33	20230911	185400	102741655	4175	4175	4175	4175	0
34	20230911	185300	102741655	4175	4175	4175	4175	0
35	20230911	185200	102741655	4175	4175	4175	4175	0
36	20230911	185100	102741655	4175	4175	4175	4175	0
37	20230911	185000	102741655	4175	4175	4175	4175	0
38	20230911	184900	102741655	4175	4175	4175	4175	0
39	20230911	184800	102741655	4175	4175	4175	4175	0
40	20230911	184700	102741655	4175	4175	4175	4175	0
41	20230911	184600	102741655	4175	4175	4175	4175	0
42	20230911	184500	102741655	4175	4175	4175	4175	0
43	20230911	184400	102741655	4175	4175	4175	4175	0
44	20230911	184300	102741655	4175	4175	4175	4175	0
45	20230911	184200	102741655	4175	4175	4175	4175	0
46	20230911	184100	102741655	4175	4175	4175	4175	0
47	20230911	184000	102741655	4175	4175	4175	4175	0
48	20230911	183900	102741655	4175	4175	4175	4175	0
49	20230911	183800	102741655	4175	4175	4175	4175	0
50	20230911	183700	102741655	4175	4175	4175	4175	0
51	20230911	183600	102741655	4175	4175	4175	4175	0
52	20230911	183500	102741655	4175	4175	4175	4175	0
53	20230911	183400	102741655	4175	4175	4175	4175	0
54	20230911	183300	102741655	4175	4175	4175	4175	0
55	20230911	183200	102741655	4175	4175	4175	4175	0
56	20230911	183100	102741655	4175	4175	4175	4175	0
57	20230911	183000	102741655	4175	4175	4175	4175	0
58	20230911	182900	102741655	4175	4175	4175	4175	0
59	20230911	182800	102741655	4175	4175	4175	4175	0
60	20230911	182700	102741655	4175	4175	4175	4175	0
61	20230911	182600	102741655	4175	4175	4175	4175	0
62	20230911	182500	102741655	4175	4175	4175	4175	1168
63	20230911	182400	102741655	4175	4175	4175	4175	0
64	20230911	182300	102741655	4175	4175	4175	4175	0
65	20230911	182200	102741655	4175	4175	4175	4175	0
66	20230911	182100	102741655	4175	4175	4175	4175	0
67	20230911	182000	102741655	4175	4175	4175	4175	0
68	20230911	181900	102741655	4175	4175	4175	4175	0
69	20230911	181800	102741655	4175	4175	4175	4175	0
70	20230911	181700	102741655	4175	4175	4175	4175	0
71	20230911	181600	102741655	4175	4175	4175	4175	0
72	20230911	181500	102741655	4175	4175	4175	4175	0
73	20230911	181400	102741655	4175	4175	4175	4175	0
74	20230911	181300	102741655	4175	4175	4175	4175	0
75	20230911	181200	102741655	4175	4175	4175	4175	0
76	20230911	181100	102741655	4175	4175	4175	4175	0
77	20230911	181000	102741655	4175	4175	4175	4175	0
78	20230911	180900	102741655	4175	4175	4175	4175	0
79	20230911	180800	102741655	4175	4175	4175	4175	0
80	20230911	180700	102741655	4175	4175	4175	4175	0
81	20230911	180600	102741655	4175	4175	4175	4175	0
82	20230911	180500	102741655	4175	4175	4175	4175	0
83	20230911	180400	102741655	4175	4175	4175	4175	0
84	20230911	180300	102741655	4175	4175	4175	4175	0
85	20230911	180200	102741655	4175	4175	4175	4175	0
86	20230911	180100	102741655	4175	4175	4175	4175	0
87	20230911	180000	102741655	4175	4175	4175	4175	0
88	20230911	175900	102741655	4175	4175	4175	4175	0
89	20230911	175800	102741655	4175	4175	4175	4175	0
90	20230911	175700	102741655	4175	4175	4175	4175	0
91	20230911	175600	102741655	4175	4175	4175	4175	0
92	20230911	175500	102741655	4175	4175	4175	4175	1168
93	20230911	175400	102741655	4175	4175	4175	4175	0
94	20230911	175300	102741655	4175	4175	4175	4175	0
95	20230911	175200	102741655	4175	4175	4175	4175	0
96	20230911	175100	102741655	4175	4175	4175	4175	0
97	20230911	175000	102741655	4175	4175	4175	4175	0
98	20230911	174900	102741655	4175	4175	4175	4175	0
99	20230911	174800	102741655	4175	4175	4175	4175	0
100	20230911	174700	102741655	4175	4175	4175	4175	0
101	20230911	174600	102741655	4175	4175	4175	4175	0
102	20230911	174500	102741655	4175	4175	4175	4175	0
103	20230911	174400	102741655	4175	4175	4175	4175	0
104	20230911	174300	102741655	4175	4175	4175	4175	0
105	20230911	174200	102741655	4175	4175	4175	4175	0
106	20230911	174100	102741655	4175	4175	4175	4175	0
107	20230911	174000	102741655	4175	4175	4175	4175	0
108	20230911	173900	102741655	4175	4175	4175	4175	0
109	20230911	173800	102741655	4175	4175	4175	4175	0
110	20230911	173700	102741655	4175	4175	4175	4175	0
111	20230911	173600	102741655	4175	4175	4175	4175	0
112	20230911	173500	102741655	4175	4175	4175	4175	0
113	20230911	173400	102741655	4175	4175	4175	4175	0
114	20230911	173300	102741655	4175	4175	4175	4175	0
115	20230911	173200	102741655	4175	4175	4175	4175	0
116	20230911	173100	102741655	4175	4175	4175	4175	0
117	20230911	173000	102741655	4175	4175	4175	4175	0
118	20230911	172900	102741655	4175	4175	4175	4175	0
119	20230911	172800	102741655	4175	4175	4175	4175	0
120	20230911	172700	102741655	4175	4175	4175	4175	0
121	20230911	172600	102741655	4175	4175	4175	4175	0
122	20230911	172500	102741655	4175	4175	4175	4175	1168
123	20230911	172400	102741655	4175	4175	4175	4175	0
124	20230911	172300	102741655	4175	4175	4175	4175	0
125	20230911	172200	102741655	4175	4175	4175	4175	0
126	20230911	172100	102741655	4175	4175	4175	4175	0
127	20230911	172000	102741655	4175	4175	4175	4175	0
128	20230911	171900	102741655	4175	4175	4175	4175	0
129	20230911	171800	102741655	4175	4175	4175	4175	0
130	20230911	171700	102741655	4175	4175	4175	4175	0
131	20230911	171600	102741655	4175	4175	4175	4175	0
132	20230911	171500	102741655	4175	4175	4175	4175	0
133	20230911	171400	102741655	4175	4175	4175	4175	0
134	20230911	171300	102741655	4175	4175	4175	4175	0
135	20230911	171200	102741655	4175	4175	4175	4175	0
136	20230911	171100	102741655	4175	4175	4175	4175	0
137	20230911	171000	102741655	4175	4175	4175	4175	0
138	20230911	170900	102741655	4175	4175	4175	4175	0
139	20230911	170800	102741655	4175	4175	4175	4175	0
140	20230911	170700	102741655	4175	4175	4175	4175	0
141	20230911	170600	102741655	4175	4175	4175	4175	0
142	20230911	170500	102741655	4175	4175	4175	4175	0
143	20230911	170400	102741655	4175	4175	4175	4175	0
144	20230911	170300	102741655	4175	4175	4175	4175	0
145	20230911	170200	102741655	4175	4175	4175	4175	0
146	20230911	170100	102741655	4175	4175	4175	4175	0
147	20230911	170000	102741655	4175	4175	4175	4175	0
148	20230911	165900	102741655	4175	4175	4175	4175	0
149	20230911	165800	102741655	4175	4175	4175	4175	0
150	20230911	165700	102741655	4175	4175	4175	4175	0
151	20230911	165600	102741655	4175	4175	4175	4175	0
152	20230911	165500	102741655	4175	4175	4175	4175	1168
153	20230911	165400	102741655	4175	4175	4175	4175	0
154	20230911	165300	102741655	4175	4175	4175	4175	0
155	20230911	165200	102741655	4175	4175	4175	4175	0
156	20230911	165100	102741655	4175	4175	4175	4175	0
157	20230911	165000	102741655	4175	4175	4175	4175	0
158	20230911	164900	102741655	4175	4175	4175	4175	0
159	20230911	164800	102741655	4175	4175	4175	4175	0
160	20230911	164700	102741655	4175	4175	4175	4175	0
161	20230911	164600	102741655	4175	4175	4175	4175	0
162	20230911	164500	102741655	4175	4175	4175	4175	0
163	20230911	164400	102741655	4175	4175	4175	4175	0
164	20230911	164300	102741655	4175	4175	4175	4175	0
165	20230911	164200	102741655	4175	4175	4175	4175	0
166	20230911	164100	102741655	4175	4175	4175	4175	0
167	20230911	164000	102741655	4175	4175	4175	4175	0
168	20230911	163900	102741655	4175	4175	4175	4175	0
169	20230911	163800	102741655	4175	4175	4175	4175	0
170	20230911	163700	102741655	4175	4175	4175	4175	0
171	20230911	163600	102741655	4175	4175	4175	4175	0
172	20230911	163500	102741655	4175	4175	4175	4175	0
173	20230911	163400	102741655	4175	4175	4175	4175	0
174	20230911	163300	102741655	4175	4175	4175	4175	0
175	20230911	163200	102741655	4175	4175	4175	4175	0
176	20230911	163100	102741655	4175	4175	4175	4175	0
177	20230911	163000	102741655	4175	4175	4175	4175	0
178	20230911	162900	102741655	4175	4175	4175	4175	0
179	20230911	162800	102741655	4175	4175	4175	4175	0
180	20230911	162700	102741655	4175	4175	4175	4175	0
181	20230911	162600	102741655	4175	4175	4175	4175	0
182	20230911	162500	102741655	4175	4175	4175	4175	1168
183	20230911	162400	102741655	4175	4175	4175	4175	0
184	20230911	162300	102741655	4175	4175	4175	4175	0
185	20230911	162200	102741655	4175	4175	4175	4175	0
186	20230911	162100	102741655	4175	4175	4175	4175	0
187	20230911	162000	102741655	4175	4175	4175	4175	0
188	20230911	161900	102741655	4175	4175	4175	4175	0
189	20230911	161800	102741655	4175	4175	4175	4175	0
190	20230911	161700	102741655	4175	4175	4175	4175	0
191	20230911	161600	102741655	4175	4175	4175	4175	0
192	20230911	161500	102741655	4175	4175	4175	4175	0
193	20230911	161400	102741655	4175	4175	4175	4175	0
194	20230911	161300	102741655	4175	4175	4175	4175	0
195	20230911	161200	102741655	4175	4175	4175	4175	0
196	20230911	161100	102741655	4175	4175	4175	4175	0
197	20230911	161000	102741655	4175	4175	4175	4175	0
198	20230911	160900	102741655	4175	4175	4175	4175	0
199	20230911	160800	102741655	4175	4175	4175	4175	0
200	20230911	160700	102741655	4175	4175	4175	4175	0
201	20230911	160600	102741655	4175	4175	4175	4175	0
202	20230911	160500	102741655	4175	4175	4175	4175	0
203	20230911	160400	102741655	4175	4175	4175	4175	0
204	20230911	160300	102741655	4175	4175	4175	4175	0
205	20230911	160200	102741655	4175	4175	4175	4175	0
206	20230911	160100	102741655	4175	4175	4175	4175	0
207	20230911	160000	102741655	4175	4175	4175	4175	0
208	20230911	155900	102741655	4175	4175	4175	4175	0
209	20230911	155800	102741655	4175	4175	4175	4175	0
210	20230911	155700	102741655	4175	4175	4175	4175	0
211	20230911	155600	102741655	4175	4175	4175	4175	0
212	20230911	155500	102741655	4175	4175	4175	4175	1168
213	20230911	155400	102741655	4175	4175	4175	4175	0
214	20230911	155300	102741655	4175	4175	4175	4175	0
215	20230911	155200	102741655	4175	4175	4175	4175	0
216	20230911	155100	102741655	4175	4175	4175	4175	0
217	20230911	155000	102741655	4175	4175	4175	4175	0
218	20230911	154900	102741655	4175	4175	4175	4175	0
219	20230911	154800	102741655	4175	4175	4175	4175	0
220	20230911	154700	102741655	4175	4175	4175	4175	0
221	20230911	154600	102741655	4175	4175	4175	4175	0
222	20230911	154500	102741655	4175	4175	4175	4175	0
223	20230911	154400	102741655	4175	4175	4175	4175	0
224	20230911	154300	102741655	4175	4175	4175	4175	0
225	20230911	154200	102741655	4175	4175	4175	4175	0
226	20230911	154100	102741655	4175	4175	4175	4175	0
227	20230911	154000	102741655	4175	4175	4175	4175	0
228	20230911	153900	102741655	4175	4175	4175	4175	0
229	20230911	153800	102741655	4175	4175	4175	4175	0
230	20230911	153700	102741655	4175	4175	4175	4175	0
231	20230911	153600	102741655	4175	4175	4175	4175	0
232	20230911	153500	102741655	4175	4175	4175	4175	0
233	20230911	153400	102741655	4175	4175	4175	4175	0
234	20230911	153300	102741655	4175	4175	4175	4175	0
235	20230911	153200	102741655	4175	4175	4175	4175	0
236	20230911	153100	102741655	4175	4175	4175	4175	0
237	20230911	153000	102741655	4175	4175	4175	4175	1168
238	20230911	152900	97865255	4175	4175	4175	4175	0
239	20230911	152800	97865255	4175	4175	4175	4175	0
240	20230911	152700	97865255	4175	4175	4175	4175	0
241	20230911	152600	97865255	4175	4175	4175	4175	0
242	20230911	152500	97865255	4175	4175	4175	4175	0
243	20230911	152400	97865255	4175	4175	4175	4175	0
244	20230911	152300	97865255	4175	4175	4175	4175	0
245	20230911	152200	97865255	4175	4175	4175	4175	0
246	20230911	152100	97865255	4175	4175	4175	4175	0
247	20230911	152000	97865255	4175	4175	4175	4175	0
248	20230911	151900	97865255	4175	4155	4175	4145	195
249	20230911	151800	97056160	4170	4170	4170	4170	0
250	20230911	151700	97056160	4170	4170	4170	4170	1
251	20230911	151600	97051990	4175	4175	4175	4175	8
252	20230911	151500	97018590	4170	4170	4170	4170	0
253	20230911	151400	97018590	4170	4170	4170	4170	10
254	20230911	151300	96976890	4180	4180	4180	4180	0
255	20230911	151200	96976890	4180	4180	4180	4180	0
256	20230911	151100	96976890	4180	4180	4180	4180	0
257	20230911	151000	96976890	4180	4180	4180	4180	0
258	20230911	150900	96976890	4180	4180	4180	4180	0
259	20230911	150800	96976890	4180	4160	4180	4150	507
260	20230911	150700	94868750	4180	4180	4180	4180	0
261	20230911	150600	94868750	4180	4180	4180	4180	0
262	20230911	150500	94868750	4180	4180	4180	4180	0
263	20230911	150400	94868750	4180	4180	4180	4180	0
264	20230911	150300	94868750	4180	4180	4180	4180	0
265	20230911	150200	94868750	4180	4180	4180	4180	0
266	20230911	150100	94868750	4180	4155	4180	4155	171
267	20230911	150000	94157600	4165	4165	4165	4165	0
268	20230911	145900	94157600	4165	4165	4165	4165	1
269	20230911	145800	94153435	4150	4165	4165	4150	6
270	20230911	145700	94128520	4150	4150	4150	4150	0
271	20230911	145600	94128520	4150	4150	4150	4150	1
272	20230911	145500	94124370	4165	4165	4165	4165	0
273	20230911	145400	94124370	4165	4165	4165	4165	0
274	20230911	145300	94124370	4165	4165	4165	4150	123
275	20230911	145200	93613890	4165	4165	4165	4165	2
276	20230911	145100	93605560	4165	4165	4165	4165	10
277	20230911	145000	93563910	4170	4170	4170	4170	0
278	20230911	144900	93563910	4170	4170	4170	4170	0
279	20230911	144800	93563910	4170	4170	4170	4170	1
280	20230911	144700	93559740	4175	4175	4175	4175	0
281	20230911	144600	93559740	4175	4175	4175	4175	0
282	20230911	144500	93559740	4175	4175	4175	4175	2
283	20230911	144400	93551390	4175	4175	4175	4175	0
284	20230911	144300	93551390	4175	4175	4175	4175	0
285	20230911	144200	93551390	4175	4175	4175	4175	2
286	20230911	144100	93543040	4175	4175	4175	4175	0
287	20230911	144000	93543040	4175	4175	4175	4175	0
288	20230911	143900	93543040	4175	4150	4175	4150	200
289	20230911	143800	92713015	4175	4175	4175	4175	0
290	20230911	143700	92713015	4175	4175	4175	4175	0
291	20230911	143600	92713015	4175	4175	4175	4175	0
292	20230911	143500	92713015	4175	4175	4175	4175	0
293	20230911	143400	92713015	4175	4175	4175	4175	0
294	20230911	143300	92713015	4175	4175	4175	4175	0
295	20230911	143200	92713015	4175	4175	4175	4175	1
296	20230911	143100	92708840	4150	4150	4150	4150	678
297	20230911	143000	89895140	4185	4185	4185	4185	0
298	20230911	142900	89895140	4185	4185	4185	4185	0
299	20230911	142800	89895140	4185	4185	4185	4185	0
300	20230911	142700	89895140	4185	4185	4185	4185	0
301	20230911	142600	89895140	4185	4185	4185	4185	0
302	20230911	142500	89895140	4185	4185	4185	4185	0
303	20230911	142400	89895140	4185	4185	4185	4185	0
304	20230911	142300	89895140	4185	4185	4185	4185	0
305	20230911	142200	89895140	4185	4185	4185	4185	0
306	20230911	142100	89895140	4185	4185	4185	4185	0
307	20230911	142000	89895140	4185	4185	4185	4185	0
308	20230911	141900	89895140	4185	4185	4185	4185	0
309	20230911	141800	89895140	4185	4185	4185	4185	0
310	20230911	141700	89895140	4185	4185	4185	4185	0
311	20230911	141600	89895140	4185	4185	4185	4185	0
312	20230911	141500	89895140	4185	4160	4185	4150	396
313	20230911	141400	88248555	4185	4185	4185	4185	0
314	20230911	141300	88248555	4185	4165	4185	4165	1061
315	20230911	141200	83829470	4165	4165	4165	4165	0
316	20230911	141100	83829470	4165	4165	4165	4165	0
317	20230911	141000	83829470	4165	4165	4165	4165	0
318	20230911	140900	83829470	4165	4165	4165	4165	5
319	20230911	140800	83808645	4165	4165	4165	4165	0
320	20230911	140700	83808645	4165	4165	4165	4165	0
321	20230911	140600	83808645	4165	4165	4165	4165	1
322	20230911	140500	83804480	4145	4145	4145	4145	104
323	20230911	140400	83373400	4185	4185	4185	4185	0
324	20230911	140300	83373400	4185	4185	4185	4185	0
325	20230911	140200	83373400	4185	4185	4185	4185	1
326	20230911	140100	83369215	4150	4155	4190	4150	24
327	20230911	140000	83269570	4185	4185	4185	4185	0
328	20230911	135900	83269570	4185	4185	4185	4185	0
329	20230911	135800	83269570	4185	4185	4185	4185	0
330	20230911	135700	83269570	4185	4185	4185	4185	200
331	20230911	135600	82432570	4185	4185	4185	4185	100
332	20230911	135500	82014070	4185	4185	4185	4185	0
333	20230911	135400	82014070	4185	4185	4185	4185	0
334	20230911	135300	82014070	4185	4185	4185	4185	0
335	20230911	135200	82014070	4185	4185	4185	4185	0
336	20230911	135100	82014070	4185	4185	4185	4185	0
337	20230911	135000	82014070	4185	4185	4185	4185	0
338	20230911	134900	82014070	4185	4185	4185	4185	100
339	20230911	134800	81595570	4185	4185	4185	4185	0
340	20230911	134700	81595570	4185	4185	4185	4185	0
341	20230911	134600	81595570	4185	4185	4185	4185	1
342	20230911	134500	81591385	4185	4185	4185	4185	0
343	20230911	134400	81591385	4185	4150	4185	4150	113
344	20230911	134300	81122400	4185	4185	4185	4185	0
345	20230911	134200	81122400	4185	4185	4185	4185	1
346	20230911	134100	81118215	4185	4185	4185	4185	0
347	20230911	134000	81118215	4185	4185	4185	4185	0
348	20230911	133900	81118215	4185	4185	4185	4185	0
349	20230911	133800	81118215	4185	4185	4185	4185	0
350	20230911	133700	81118215	4185	4185	4185	4185	0
351	20230911	133600	81118215	4185	4180	4185	4150	222
352	20230911	133500	80196585	4180	4180	4180	4180	10
353	20230911	133400	80154785	4185	4185	4185	4185	4
354	20230911	133300	80138045	4185	4185	4185	4185	0
355	20230911	133200	80138045	4185	4185	4185	4185	0
356	20230911	133100	80138045	4185	4185	4185	4185	0
357	20230911	133000	80138045	4185	4185	4185	4185	0
358	20230911	132900	80138045	4185	4185	4185	4185	0
359	20230911	132800	80138045	4185	4185	4185	4185	0
360	20230911	132700	80138045	4185	4185	4185	4185	0
361	20230911	132600	80138045	4185	4185	4185	4185	0
362	20230911	132500	80138045	4185	4185	4185	4185	0
363	20230911	132400	80138045	4185	4185	4185	4185	0
364	20230911	132300	80138045	4185	4185	4185	4185	0
365	20230911	132200	80138045	4185	4185	4185	4185	0
366	20230911	132100	80138045	4185	4185	4185	4185	0
367	20230911	132000	80138045	4185	4185	4185	4185	0
368	20230911	131900	80138045	4185	4185	4185	4185	0
369	20230911	131800	80138045	4185	4185	4185	4185	0
370	20230911	131700	80138045	4185	4185	4185	4185	0
371	20230911	131600	80138045	4185	4185	4185	4185	1
372	20230911	131500	80133860	4150	4150	4150	4150	152
373	20230911	131400	79503060	4190	4190	4190	4190	0
374	20230911	131300	79503060	4190	4190	4190	4190	0
375	20230911	131200	79503060	4190	4190	4190	4190	0
376	20230911	131100	79503060	4190	4185	4190	4185	20
377	20230911	131000	79419285	4190	4165	4190	4150	1660
378	20230911	130900	72521825	4190	4190	4190	4190	0
379	20230911	130800	72521825	4190	4190	4190	4190	33
380	20230911	130700	72383555	4190	4190	4190	4190	0
381	20230911	130600	72383555	4190	4190	4190	4190	0
382	20230911	130500	72383555	4190	4190	4190	4190	0
383	20230911	130400	72383555	4190	4190	4190	4190	0
384	20230911	130300	72383555	4190	4190	4190	4190	0
385	20230911	130200	72383555	4190	4190	4190	4190	0
386	20230911	130100	72383555	4190	4190	4190	4190	1
387	20230911	130000	72379365	4160	4160	4160	4160	121
388	20230911	125900	71876005	4190	4190	4190	4190	0
389	20230911	125800	71876005	4190	4190	4190	4190	0
390	20230911	125700	71876005	4190	4190	4190	4190	0
391	20230911	125600	71876005	4190	4190	4190	4190	0
392	20230911	125500	71876005	4190	4190	4190	4190	0
393	20230911	125400	71876005	4190	4190	4190	4190	1
394	20230911	125300	71871815	4190	4180	4190	4160	2255
395	20230911	125200	62474835	4190	4190	4190	4190	0
396	20230911	125100	62474835	4190	4190	4190	4190	0
397	20230911	125000	62474835	4190	4190	4190	4190	0
398	20230911	124900	62474835	4190	4190	4190	4190	0
399	20230911	124800	62474835	4190	4190	4190	4190	0
400	20230911	124700	62474835	4190	4190	4190	4190	0
401	20230911	124600	62474835	4190	4190	4190	4190	0
402	20230911	124500	62474835	4190	4190	4190	4190	0
403	20230911	124400	62474835	4190	4190	4190	4190	0
404	20230911	124300	62474835	4190	4190	4190	4190	0
405	20230911	124200	62474835	4190	4190	4190	4190	0
406	20230911	124100	62474835	4190	4190	4190	4190	0
407	20230911	124000	62474835	4190	4190	4190	4190	0
408	20230911	123900	62474835	4190	4190	4190	4190	0
409	20230911	123800	62474835	4190	4190	4190	4190	0
410	20230911	123700	62474835	4190	4190	4190	4190	0
411	20230911	123600	62474835	4190	4190	4190	4190	0
412	20230911	123500	62474835	4190	4190	4190	4190	0
413	20230911	123400	62474835	4190	4190	4190	4190	0
414	20230911	123300	62474835	4190	4190	4190	4190	0
415	20230911	123200	62474835	4190	4190	4190	4190	0
416	20230911	123100	62474835	4190	4190	4190	4190	2
417	20230911	123000	62466455	4190	4190	4190	4190	20
418	20230911	122900	62382655	4190	4190	4190	4190	0
419	20230911	122800	62382655	4190	4190	4190	4190	0
420	20230911	122700	62382655	4190	4190	4190	4190	0
421	20230911	122600	62382655	4190	4190	4190	4190	0
422	20230911	122500	62382655	4190	4190	4190	4190	0
423	20230911	122400	62382655	4190	4190	4190	4190	0
424	20230911	122300	62382655	4190	4190	4190	4190	0
425	20230911	122200	62382655	4190	4190	4190	4190	0
426	20230911	122100	62382655	4190	4190	4190	4190	0
427	20230911	122000	62382655	4190	4190	4190	4190	0
428	20230911	121900	62382655	4190	4190	4190	4190	0
429	20230911	121800	62382655	4190	4190	4190	4190	0
430	20230911	121700	62382655	4190	4190	4190	4190	0
431	20230911	121600	62382655	4190	4190	4190	4190	0
432	20230911	121500	62382655	4190	4190	4190	4190	0
433	20230911	121400	62382655	4190	4190	4190	4190	0
434	20230911	121300	62382655	4190	4190	4190	4190	0
435	20230911	121200	62382655	4190	4190	4190	4190	0
436	20230911	121100	62382655	4190	4190	4190	4190	0
437	20230911	121000	62382655	4190	4190	4190	4190	0
438	20230911	120900	62382655	4190	4190	4190	4190	0
439	20230911	120800	62382655	4190	4190	4190	4190	0
440	20230911	120700	62382655	4190	4190	4190	4190	0
441	20230911	120600	62382655	4190	4190	4190	4190	0
442	20230911	120500	62382655	4190	4190	4190	4190	0
443	20230911	120400	62382655	4190	4190	4190	4190	0
444	20230911	120300	62382655	4190	4190	4190	4190	0
445	20230911	120200	62382655	4190	4190	4190	4190	0
446	20230911	120100	62382655	4190	4190	4190	4190	0
447	20230911	120000	62382655	4190	4190	4190	4190	0
448	20230911	115900	62382655	4190	4190	4190	4190	0
449	20230911	115800	62382655	4190	4190	4190	4190	0
450	20230911	115700	62382655	4190	4190	4190	4190	0
451	20230911	115600	62382655	4190	4190	4190	4190	0
452	20230911	115500	62382655	4190	4190	4190	4190	5
453	20230911	115400	62361705	4190	4190	4190	4190	0
454	20230911	115300	62361705	4190	4190	4190	4190	0
455	20230911	115200	62361705	4190	4190	4190	4190	0
456	20230911	115100	62361705	4190	4190	4190	4190	0
457	20230911	115000	62361705	4190	4190	4190	4190	0
458	20230911	114900	62361705	4190	4190	4190	4190	0
459	20230911	114800	62361705	4190	4190	4190	4190	0
460	20230911	114700	62361705	4190	4190	4190	4190	0
461	20230911	114600	62361705	4190	4190	4190	4190	0
462	20230911	114500	62361705	4190	4190	4190	4190	0
463	20230911	114400	62361705	4190	4190	4190	4190	0
464	20230911	114300	62361705	4190	4190	4190	4190	0
465	20230911	114200	62361705	4190	4190	4190	4190	0
466	20230911	114100	62361705	4190	4190	4190	4190	0
467	20230911	114000	62361705	4190	4190	4190	4190	5
468	20230911	113900	62340755	4195	4195	4195	4195	0
469	20230911	113800	62340755	4195	4195	4195	4195	0
470	20230911	113700	62340755	4195	4195	4195	4195	0
471	20230911	113600	62340755	4195	4195	4195	4195	2
472	20230911	113500	62332365	4180	4180	4180	4180	0
473	20230911	113400	62332365	4180	4180	4180	4180	0
474	20230911	113300	62332365	4180	4180	4180	4180	9
475	20230911	113200	62294745	4180	4180	4180	4180	0
476	20230911	113100	62294745	4180	4180	4180	4180	0
477	20230911	113000	62294745	4180	4180	4180	4180	0
478	20230911	112900	62294745	4180	4180	4180	4180	0
479	20230911	112800	62294745	4180	4180	4180	4180	3
480	20230911	112700	62282205	4180	4180	4180	4180	0
481	20230911	112600	62282205	4180	4180	4180	4180	0
482	20230911	112500	62282205	4180	4180	4180	4180	1
483	20230911	112400	62278025	4180	4180	4180	4180	0
484	20230911	112300	62278025	4180	4180	4180	4180	0
485	20230911	112200	62278025	4180	4180	4180	4180	0
486	20230911	112100	62278025	4180	4180	4180	4180	0
487	20230911	112000	62278025	4180	4180	4180	4180	0
488	20230911	111900	62278025	4180	4180	4180	4180	20
489	20230911	111800	62194425	4175	4175	4175	4175	0
490	20230911	111700	62194425	4175	4175	4175	4175	0
491	20230911	111600	62194425	4175	4180	4180	4175	397
492	20230911	111500	60536570	4195	4195	4195	4195	50
493	20230911	111400	60326820	4195	4195	4195	4195	0
494	20230911	111300	60326820	4195	4195	4195	4195	0
495	20230911	111200	60326820	4195	4195	4195	4195	0
496	20230911	111100	60326820	4195	4195	4195	4195	0
497	20230911	111000	60326820	4195	4195	4195	4195	0
498	20230911	110900	60326820	4195	4195	4195	4195	0
499	20230911	110800	60326820	4195	4195	4195	4195	1
500	20230911	110700	60322625	4180	4180	4180	4180	0
501	20230911	110600	60322625	4180	4180	4180	4180	0
502	20230911	110500	60322625	4180	4180	4180	4180	156
503	20230911	110400	59670545	4195	4195	4195	4195	0
504	20230911	110300	59670545	4195	4195	4195	4195	2
505	20230911	110200	59662155	4195	4195	4195	4195	0
506	20230911	110100	59662155	4195	4195	4195	4195	1
507	20230911	110000	59657960	4180	4180	4180	4180	0
508	20230911	105900	59657960	4180	4180	4180	4180	0
509	20230911	105800	59657960	4180	4180	4180	4180	0
510	20230911	105700	59657960	4180	4180	4180	4180	3
511	20230911	105600	59645420	4195	4195	4195	4195	0
512	20230911	105500	59645420	4195	4195	4195	4195	0
513	20230911	105400	59645420	4195	4195	4195	4195	0
514	20230911	105300	59645420	4195	4195	4195	4195	0
515	20230911	105200	59645420	4195	4195	4195	4195	0
516	20230911	105100	59645420	4195	4195	4195	4195	0
517	20230911	105000	59645420	4195	4195	4195	4195	0
518	20230911	104900	59645420	4195	4195	4195	4195	0
519	20230911	104800	59645420	4195	4195	4195	4195	31
520	20230911	104700	59515375	4200	4200	4200	4200	0
521	20230911	104600	59515375	4200	4200	4200	4200	5
522	20230911	104500	59494375	4195	4195	4195	4195	0
523	20230911	104400	59494375	4195	4195	4195	4195	9
524	20230911	104300	59456620	4195	4195	4195	4195	64
525	20230911	104200	59188140	4195	4195	4195	4195	12
526	20230911	104100	59137800	4180	4180	4180	4180	165
527	20230911	104000	58448100	4195	4195	4195	4195	0
528	20230911	103900	58448100	4195	4195	4195	4195	0
529	20230911	103800	58448100	4195	4195	4195	4195	1
530	20230911	103700	58443905	4180	4180	4180	4180	0
531	20230911	103600	58443905	4180	4180	4180	4180	0
532	20230911	103500	58443905	4180	4180	4180	4180	500
533	20230911	103400	56353905	4195	4195	4195	4195	0
534	20230911	103300	56353905	4195	4195	4195	4195	0
535	20230911	103200	56353905	4195	4195	4195	4195	0
536	20230911	103100	56353905	4195	4195	4195	4195	0
537	20230911	103000	56353905	4195	4195	4195	4195	0
538	20230911	102900	56353905	4195	4195	4195	4195	0
539	20230911	102800	56353905	4195	4195	4195	4195	1
540	20230911	102700	56349710	4195	4195	4195	4195	0
541	20230911	102600	56349710	4195	4195	4195	4195	1
542	20230911	102500	56345515	4180	4180	4180	4180	1
543	20230911	102400	56341335	4180	4180	4180	4180	127
544	20230911	102300	55810475	4200	4200	4200	4200	0
545	20230911	102200	55810475	4200	4200	4200	4200	0
546	20230911	102100	55810475	4200	4200	4200	4200	0
547	20230911	102000	55810475	4200	4200	4200	4200	0
548	20230911	101900	55810475	4200	4200	4200	4200	0
549	20230911	101800	55810475	4200	4200	4200	4200	1
550	20230911	101700	55806275	4180	4180	4180	4180	54
551	20230911	101600	55580555	4200	4200	4200	4200	0
552	20230911	101500	55580555	4200	4200	4200	4200	0
553	20230911	101400	55580555	4200	4200	4200	4200	1
554	20230911	101300	55576355	4200	4200	4200	4200	1
555	20230911	101200	55572155	4180	4180	4180	4180	0
556	20230911	101100	55572155	4180	4180	4180	4180	0
557	20230911	101000	55572155	4180	4180	4180	4180	50
558	20230911	100900	55363155	4200	4200	4200	4200	0
559	20230911	100800	55363155	4200	4200	4200	4200	118
560	20230911	100700	54867555	4200	4200	4200	4200	0
561	20230911	100600	54867555	4200	4200	4200	4200	0
562	20230911	100500	54867555	4200	4180	4200	4180	182
563	20230911	100400	54106775	4180	4195	4195	4180	2334
564	20230911	100300	44339890	4205	4205	4205	4205	0
565	20230911	100200	44339890	4205	4205	4205	4205	0
566	20230911	100100	44339890	4205	4205	4205	4205	0
567	20230911	100000	44339890	4205	4205	4205	4205	0
568	20230911	095900	44339890	4205	4205	4205	4205	0
569	20230911	095800	44339890	4205	4205	4205	4205	0
570	20230911	095700	44339890	4205	4205	4205	4205	0
571	20230911	095600	44339890	4205	4205	4205	4205	0
572	20230911	095500	44339890	4205	4205	4205	4205	9
573	20230911	095400	44302045	4205	4205	4205	4205	0
574	20230911	095300	44302045	4205	4205	4205	4205	0
575	20230911	095200	44302045	4205	4205	4205	4205	8
576	20230911	095100	44268405	4210	4210	4210	4210	1
577	20230911	095000	44264195	4190	4190	4190	4190	13
578	20230911	094900	44209725	4190	4190	4190	4190	487
579	20230911	094800	42169195	4190	4190	4190	4190	0
580	20230911	094700	42169195	4190	4190	4190	4190	0
581	20230911	094600	42169195	4190	4190	4190	4190	0
582	20230911	094500	42169195	4190	4190	4190	4190	126
583	20230911	094400	41641255	4205	4205	4210	4205	370
584	20230911	094300	40084530	4210	4210	4210	4210	0
585	20230911	094200	40084530	4210	4210	4210	4210	0
586	20230911	094100	40084530	4210	4210	4210	4210	3
587	20230911	094000	40071900	4185	4185	4185	4185	0
588	20230911	093900	40071900	4185	4190	4190	4185	610
589	20230911	093800	37518500	4210	4210	4210	4210	0
590	20230911	093700	37518500	4210	4210	4210	4210	0
591	20230911	093600	37518500	4210	4210	4210	4210	0
592	20230911	093500	37518500	4210	4210	4210	4210	0
593	20230911	093400	37518500	4210	4210	4210	4210	101
594	20230911	093300	37093290	4210	4210	4210	4210	0
595	20230911	093200	37093290	4210	4210	4210	4210	0
596	20230911	093100	37093290	4210	4210	4210	4210	0
597	20230911	093000	37093290	4210	4210	4210	4210	0
598	20230911	092900	37093290	4210	4205	4210	4205	50
599	20230911	092800	36882945	4210	4210	4210	4210	0
600	20230911	092700	36882945	4210	4185	4210	4185	302
601	20230911	092600	35613350	4180	4215	4215	4180	163
602	20230911	092500	34931495	4185	4200	4200	4185	2898
603	20230911	092400	22796170	4210	4210	4210	4210	0
604	20230911	092300	22796170	4210	4210	4210	4210	0
605	20230911	092200	22796170	4210	4210	4210	4210	303
606	20230911	092100	21520540	4245	4245	4245	4245	0
607	20230911	092000	21520540	4245	4210	4245	4210	837
608	20230911	091900	17996040	4180	4180	4180	4180	0
609	20230911	091800	17996040	4180	4180	4180	4180	138
610	20230911	091700	17419200	4210	4210	4210	4210	2
611	20230911	091600	17410780	4215	4215	4215	4215	0
612	20230911	091500	17410780	4215	4215	4215	4215	0
613	20230911	091400	17410780	4215	4215	4215	4215	0
614	20230911	091300	17410780	4215	4215	4215	4215	0
615	20230911	091200	17410780	4215	4215	4215	4215	0
616	20230911	091100	17410780	4215	4215	4215	4215	0
617	20230911	091000	17410780	4215	4215	4215	4215	0
618	20230911	090900	17410780	4215	4215	4215	4215	0
619	20230911	090800	17410780	4215	4175	4215	4175	11
620	20230911	090700	17364815	4215	4215	4215	4215	0
621	20230911	090600	17364815	4215	4215	4215	4215	1
622	20230911	090500	17360600	4215	4245	4245	4215	6
623	20230911	090400	17335280	4245	4245	4245	4215	59
624	20230911	090300	17086535	4245	4245	4245	4245	1
625	20230911	090200	17082290	4245	4245	4245	4245	1
626	20230911	090100	17078045	4215	4245	4245	4215	79
627	20230911	090000	16745000	4245	4290	4295	4245	3941