KissMeData/104200/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	194600	96566850	4215	4215	4215	4215	2616
3	20230914	194500	96566850	4215	4215	4215	4215	0
4	20230914	194400	96566850	4215	4215	4215	4215	0
5	20230914	194300	96566850	4215	4215	4215	4215	0
6	20230914	194200	96566850	4215	4215	4215	4215	0
7	20230914	194100	96566850	4215	4215	4215	4215	0
8	20230914	194000	96566850	4215	4215	4215	4215	0
9	20230914	193900	96566850	4215	4215	4215	4215	0
10	20230914	193800	96566850	4215	4215	4215	4215	0
11	20230914	193700	96566850	4215	4215	4215	4215	0
12	20230914	193600	96566850	4215	4215	4215	4215	0
13	20230914	193500	96566850	4215	4215	4215	4215	0
14	20230914	193400	96566850	4215	4215	4215	4215	0
15	20230914	193300	96566850	4215	4215	4215	4215	0
16	20230914	193200	96566850	4215	4215	4215	4215	0
17	20230914	193100	96566850	4215	4215	4215	4215	0
18	20230914	193000	96566850	4215	4215	4215	4215	0
19	20230914	192900	96566850	4215	4215	4215	4215	0
20	20230914	192800	96566850	4215	4215	4215	4215	0
21	20230914	192700	96566850	4215	4215	4215	4215	0
22	20230914	192600	96566850	4215	4215	4215	4215	0
23	20230914	192500	96566850	4215	4215	4215	4215	0
24	20230914	192400	96566850	4215	4215	4215	4215	0
25	20230914	192300	96566850	4215	4215	4215	4215	0
26	20230914	192200	96566850	4215	4215	4215	4215	0
27	20230914	192100	96566850	4215	4215	4215	4215	0
28	20230914	192000	96566850	4215	4215	4215	4215	0
29	20230914	191900	96566850	4215	4215	4215	4215	0
30	20230914	191800	96566850	4215	4215	4215	4215	0
31	20230914	191700	96566850	4215	4215	4215	4215	0
32	20230914	191600	96566850	4215	4215	4215	4215	2616
33	20230914	191500	96566850	4215	4215	4215	4215	0
34	20230914	191400	96566850	4215	4215	4215	4215	0
35	20230914	191300	96566850	4215	4215	4215	4215	0
36	20230914	191200	96566850	4215	4215	4215	4215	0
37	20230914	191100	96566850	4215	4215	4215	4215	0
38	20230914	191000	96566850	4215	4215	4215	4215	0
39	20230914	190900	96566850	4215	4215	4215	4215	0
40	20230914	190800	96566850	4215	4215	4215	4215	0
41	20230914	190700	96566850	4215	4215	4215	4215	0
42	20230914	190600	96566850	4215	4215	4215	4215	0
43	20230914	190500	96566850	4215	4215	4215	4215	0
44	20230914	190400	96566850	4215	4215	4215	4215	0
45	20230914	190300	96566850	4215	4215	4215	4215	0
46	20230914	190200	96566850	4215	4215	4215	4215	0
47	20230914	190100	96566850	4215	4215	4215	4215	0
48	20230914	190000	96566850	4215	4215	4215	4215	0
49	20230914	185900	96566850	4215	4215	4215	4215	0
50	20230914	185800	96566850	4215	4215	4215	4215	0
51	20230914	185700	96566850	4215	4215	4215	4215	0
52	20230914	185600	96566850	4215	4215	4215	4215	0
53	20230914	185500	96566850	4215	4215	4215	4215	0
54	20230914	185400	96566850	4215	4215	4215	4215	0
55	20230914	185300	96566850	4215	4215	4215	4215	0
56	20230914	185200	96566850	4215	4215	4215	4215	0
57	20230914	185100	96566850	4215	4215	4215	4215	0
58	20230914	185000	96566850	4215	4215	4215	4215	0
59	20230914	184900	96566850	4215	4215	4215	4215	0
60	20230914	184800	96566850	4215	4215	4215	4215	0
61	20230914	184700	96566850	4215	4215	4215	4215	0
62	20230914	184600	96566850	4215	4215	4215	4215	2616
63	20230914	184500	96566850	4215	4215	4215	4215	0
64	20230914	184400	96566850	4215	4215	4215	4215	0
65	20230914	184300	96566850	4215	4215	4215	4215	0
66	20230914	184200	96566850	4215	4215	4215	4215	0
67	20230914	184100	96566850	4215	4215	4215	4215	0
68	20230914	184000	96566850	4215	4215	4215	4215	0
69	20230914	183900	96566850	4215	4215	4215	4215	0
70	20230914	183800	96566850	4215	4215	4215	4215	0
71	20230914	183700	96566850	4215	4215	4215	4215	0
72	20230914	183600	96566850	4215	4215	4215	4215	0
73	20230914	183500	96566850	4215	4215	4215	4215	0
74	20230914	183400	96566850	4215	4215	4215	4215	0
75	20230914	183300	96566850	4215	4215	4215	4215	0
76	20230914	183200	96566850	4215	4215	4215	4215	0
77	20230914	183100	96566850	4215	4215	4215	4215	0
78	20230914	183000	96566850	4215	4215	4215	4215	0
79	20230914	182900	96566850	4215	4215	4215	4215	0
80	20230914	182800	96566850	4215	4215	4215	4215	0
81	20230914	182700	96566850	4215	4215	4215	4215	0
82	20230914	182600	96566850	4215	4215	4215	4215	0
83	20230914	182500	96566850	4215	4215	4215	4215	0
84	20230914	182400	96566850	4215	4215	4215	4215	0
85	20230914	182300	96566850	4215	4215	4215	4215	0
86	20230914	182200	96566850	4215	4215	4215	4215	0
87	20230914	182100	96566850	4215	4215	4215	4215	0
88	20230914	182000	96566850	4215	4215	4215	4215	0
89	20230914	181900	96566850	4215	4215	4215	4215	0
90	20230914	181800	96566850	4215	4215	4215	4215	0
91	20230914	181700	96566850	4215	4215	4215	4215	0
92	20230914	181600	96566850	4215	4215	4215	4215	2616
93	20230914	181500	96566850	4215	4215	4215	4215	0
94	20230914	181400	96566850	4215	4215	4215	4215	0
95	20230914	181300	96566850	4215	4215	4215	4215	0
96	20230914	181200	96566850	4215	4215	4215	4215	0
97	20230914	181100	96566850	4215	4215	4215	4215	0
98	20230914	181000	96566850	4215	4215	4215	4215	0
99	20230914	180900	96566850	4215	4215	4215	4215	0
100	20230914	180800	96566850	4215	4215	4215	4215	0
101	20230914	180700	96566850	4215	4215	4215	4215	0
102	20230914	180600	96566850	4215	4215	4215	4215	0
103	20230914	180500	96566850	4215	4215	4215	4215	0
104	20230914	180400	96566850	4215	4215	4215	4215	0
105	20230914	180300	96566850	4215	4215	4215	4215	0
106	20230914	180200	96566850	4215	4215	4215	4215	0
107	20230914	180100	96566850	4215	4215	4215	4215	0
108	20230914	180000	96566850	4215	4215	4215	4215	0
109	20230914	175900	96566850	4215	4215	4215	4215	0
110	20230914	175800	96566850	4215	4215	4215	4215	0
111	20230914	175700	96566850	4215	4215	4215	4215	0
112	20230914	175600	96566850	4215	4215	4215	4215	0
113	20230914	175500	96566850	4215	4215	4215	4215	0
114	20230914	175400	96566850	4215	4215	4215	4215	0
115	20230914	175300	96566850	4215	4215	4215	4215	0
116	20230914	175200	96566850	4215	4215	4215	4215	0
117	20230914	175100	96566850	4215	4215	4215	4215	0
118	20230914	175000	96566850	4215	4215	4215	4215	0
119	20230914	174900	96566850	4215	4215	4215	4215	0
120	20230914	174800	96566850	4215	4215	4215	4215	0
121	20230914	174700	96566850	4215	4215	4215	4215	0
122	20230914	174600	96566850	4215	4215	4215	4215	2616
123	20230914	174500	96566850	4215	4215	4215	4215	0
124	20230914	174400	96566850	4215	4215	4215	4215	0
125	20230914	174300	96566850	4215	4215	4215	4215	0
126	20230914	174200	96566850	4215	4215	4215	4215	0
127	20230914	174100	96566850	4215	4215	4215	4215	0
128	20230914	174000	96566850	4215	4215	4215	4215	0
129	20230914	173900	96566850	4215	4215	4215	4215	0
130	20230914	173800	96566850	4215	4215	4215	4215	0
131	20230914	173700	96566850	4215	4215	4215	4215	0
132	20230914	173600	96566850	4215	4215	4215	4215	0
133	20230914	173500	96566850	4215	4215	4215	4215	0
134	20230914	173400	96566850	4215	4215	4215	4215	0
135	20230914	173300	96566850	4215	4215	4215	4215	0
136	20230914	173200	96566850	4215	4215	4215	4215	0
137	20230914	173100	96566850	4215	4215	4215	4215	0
138	20230914	173000	96566850	4215	4215	4215	4215	0
139	20230914	172900	96566850	4215	4215	4215	4215	0
140	20230914	172800	96566850	4215	4215	4215	4215	0
141	20230914	172700	96566850	4215	4215	4215	4215	0
142	20230914	172600	96566850	4215	4215	4215	4215	0
143	20230914	172500	96566850	4215	4215	4215	4215	0
144	20230914	172400	96566850	4215	4215	4215	4215	0
145	20230914	172300	96566850	4215	4215	4215	4215	0
146	20230914	172200	96566850	4215	4215	4215	4215	0
147	20230914	172100	96566850	4215	4215	4215	4215	0
148	20230914	172000	96566850	4215	4215	4215	4215	0
149	20230914	171900	96566850	4215	4215	4215	4215	0
150	20230914	171800	96566850	4215	4215	4215	4215	0
151	20230914	171700	96566850	4215	4215	4215	4215	0
152	20230914	171600	96566850	4215	4215	4215	4215	2616
153	20230914	171500	96566850	4215	4215	4215	4215	0
154	20230914	171400	96566850	4215	4215	4215	4215	0
155	20230914	171300	96566850	4215	4215	4215	4215	0
156	20230914	171200	96566850	4215	4215	4215	4215	0
157	20230914	171100	96566850	4215	4215	4215	4215	0
158	20230914	171000	96566850	4215	4215	4215	4215	0
159	20230914	170900	96566850	4215	4215	4215	4215	0
160	20230914	170800	96566850	4215	4215	4215	4215	0
161	20230914	170700	96566850	4215	4215	4215	4215	0
162	20230914	170600	96566850	4215	4215	4215	4215	0
163	20230914	170500	96566850	4215	4215	4215	4215	0
164	20230914	170400	96566850	4215	4215	4215	4215	0
165	20230914	170300	96566850	4215	4215	4215	4215	0
166	20230914	170200	96566850	4215	4215	4215	4215	0
167	20230914	170100	96566850	4215	4215	4215	4215	0
168	20230914	170000	96566850	4215	4215	4215	4215	0
169	20230914	165900	96566850	4215	4215	4215	4215	0
170	20230914	165800	96566850	4215	4215	4215	4215	0
171	20230914	165700	96566850	4215	4215	4215	4215	0
172	20230914	165600	96566850	4215	4215	4215	4215	0
173	20230914	165500	96566850	4215	4215	4215	4215	0
174	20230914	165400	96566850	4215	4215	4215	4215	0
175	20230914	165300	96566850	4215	4215	4215	4215	0
176	20230914	165200	96566850	4215	4215	4215	4215	0
177	20230914	165100	96566850	4215	4215	4215	4215	0
178	20230914	165000	96566850	4215	4215	4215	4215	0
179	20230914	164900	96566850	4215	4215	4215	4215	0
180	20230914	164800	96566850	4215	4215	4215	4215	0
181	20230914	164700	96566850	4215	4215	4215	4215	0
182	20230914	164600	96566850	4215	4215	4215	4215	2616
183	20230914	164500	96566850	4215	4215	4215	4215	0
184	20230914	164400	96566850	4215	4215	4215	4215	0
185	20230914	164300	96566850	4215	4215	4215	4215	0
186	20230914	164200	96566850	4215	4215	4215	4215	0
187	20230914	164100	96566850	4215	4215	4215	4215	0
188	20230914	164000	96566850	4215	4215	4215	4215	0
189	20230914	163900	96566850	4215	4215	4215	4215	0
190	20230914	163800	96566850	4215	4215	4215	4215	0
191	20230914	163700	96566850	4215	4215	4215	4215	0
192	20230914	163600	96566850	4215	4215	4215	4215	0
193	20230914	163500	96566850	4215	4215	4215	4215	0
194	20230914	163400	96566850	4215	4215	4215	4215	0
195	20230914	163300	96566850	4215	4215	4215	4215	0
196	20230914	163200	96566850	4215	4215	4215	4215	0
197	20230914	163100	96566850	4215	4215	4215	4215	0
198	20230914	163000	96566850	4215	4215	4215	4215	0
199	20230914	162900	96566850	4215	4215	4215	4215	0
200	20230914	162800	96566850	4215	4215	4215	4215	0
201	20230914	162700	96566850	4215	4215	4215	4215	0
202	20230914	162600	96566850	4215	4215	4215	4215	0
203	20230914	162500	96566850	4215	4215	4215	4215	0
204	20230914	162400	96566850	4215	4215	4215	4215	0
205	20230914	162300	96566850	4215	4215	4215	4215	0
206	20230914	162200	96566850	4215	4215	4215	4215	0
207	20230914	162100	96566850	4215	4215	4215	4215	0
208	20230914	162000	96566850	4215	4215	4215	4215	0
209	20230914	161900	96566850	4215	4215	4215	4215	0
210	20230914	161800	96566850	4215	4215	4215	4215	0
211	20230914	161700	96566850	4215	4215	4215	4215	0
212	20230914	161600	96566850	4215	4215	4215	4215	2616
213	20230914	161500	96566850	4215	4215	4215	4215	0
214	20230914	161400	96566850	4215	4215	4215	4215	0
215	20230914	161300	96566850	4215	4215	4215	4215	0
216	20230914	161200	96566850	4215	4215	4215	4215	0
217	20230914	161100	96566850	4215	4215	4215	4215	0
218	20230914	161000	96566850	4215	4215	4215	4215	0
219	20230914	160900	96566850	4215	4215	4215	4215	0
220	20230914	160800	96566850	4215	4215	4215	4215	0
221	20230914	160700	96566850	4215	4215	4215	4215	0
222	20230914	160600	96566850	4215	4215	4215	4215	0
223	20230914	160500	96566850	4215	4215	4215	4215	0
224	20230914	160400	96566850	4215	4215	4215	4215	0
225	20230914	160300	96566850	4215	4215	4215	4215	0
226	20230914	160200	96566850	4215	4215	4215	4215	0
227	20230914	160100	96566850	4215	4215	4215	4215	0
228	20230914	160000	96566850	4215	4215	4215	4215	0
229	20230914	155900	96566850	4215	4215	4215	4215	0
230	20230914	155800	96566850	4215	4215	4215	4215	0
231	20230914	155700	96566850	4215	4215	4215	4215	0
232	20230914	155600	96566850	4215	4215	4215	4215	0
233	20230914	155500	96566850	4215	4215	4215	4215	0
234	20230914	155400	96566850	4215	4215	4215	4215	0
235	20230914	155300	96566850	4215	4215	4215	4215	0
236	20230914	155200	96566850	4215	4215	4215	4215	0
237	20230914	155100	96566850	4215	4215	4215	4215	0
238	20230914	155000	96566850	4215	4215	4215	4215	0
239	20230914	154900	96566850	4215	4215	4215	4215	0
240	20230914	154800	96566850	4215	4215	4215	4215	0
241	20230914	154700	96566850	4215	4215	4215	4215	0
242	20230914	154600	96566850	4215	4215	4215	4215	2616
243	20230914	154500	96566850	4215	4215	4215	4215	0
244	20230914	154400	96566850	4215	4215	4215	4215	0
245	20230914	154300	96566850	4215	4215	4215	4215	0
246	20230914	154200	96566850	4215	4215	4215	4215	0
247	20230914	154100	96566850	4215	4215	4215	4215	0
248	20230914	154000	96566850	4215	4215	4215	4215	0
249	20230914	153900	96566850	4215	4215	4215	4215	0
250	20230914	153800	96566850	4215	4215	4215	4215	0
251	20230914	153700	96566850	4215	4215	4215	4215	0
252	20230914	153600	96566850	4215	4215	4215	4215	0
253	20230914	153500	96566850	4215	4215	4215	4215	0
254	20230914	153400	96566850	4215	4215	4215	4215	0
255	20230914	153300	96566850	4215	4215	4215	4215	0
256	20230914	153200	96566850	4215	4215	4215	4215	0
257	20230914	153100	96566850	4215	4215	4215	4215	0
258	20230914	153000	96566850	4215	4215	4215	4215	2616
259	20230914	152900	85540410	4210	4210	4210	4210	0
260	20230914	152800	85540410	4210	4210	4210	4210	0
261	20230914	152700	85540410	4210	4210	4210	4210	0
262	20230914	152600	85540410	4210	4210	4210	4210	0
263	20230914	152500	85540410	4210	4210	4210	4210	0
264	20230914	152400	85540410	4210	4210	4210	4210	0
265	20230914	152300	85540410	4210	4210	4210	4210	0
266	20230914	152200	85540410	4210	4210	4210	4210	0
267	20230914	152100	85540410	4210	4210	4210	4210	0
268	20230914	152000	85540410	4210	4210	4210	4210	0
269	20230914	151900	85540410	4210	4210	4210	4210	5
270	20230914	151800	85519360	4210	4205	4210	4205	59
271	20230914	151700	85271255	4205	4205	4205	4205	0
272	20230914	151600	85271255	4205	4200	4205	4200	9
273	20230914	151500	85233450	4205	4205	4205	4205	0
274	20230914	151400	85233450	4205	4205	4205	4205	24
275	20230914	151300	85132530	4205	4205	4205	4205	0
276	20230914	151200	85132530	4205	4205	4205	4205	88
277	20230914	151100	84762490	4205	4205	4205	4205	1000
278	20230914	151000	80557490	4210	4210	4210	4210	10
279	20230914	150900	80515390	4205	4205	4205	4205	0
280	20230914	150800	80515390	4205	4205	4205	4205	0
281	20230914	150700	80515390	4205	4205	4205	4205	10
282	20230914	150600	80473340	4205	4205	4205	4205	0
283	20230914	150500	80473340	4205	4205	4205	4205	0
284	20230914	150400	80473340	4205	4205	4205	4205	51
285	20230914	150300	80258885	4205	4205	4205	4205	95
286	20230914	150200	79859410	4215	4215	4215	4215	0
287	20230914	150100	79859410	4215	4215	4215	4215	10
288	20230914	150000	79817260	4215	4215	4215	4215	20
289	20230914	145900	79732960	4215	4215	4215	4215	0
290	20230914	145800	79732960	4215	4215	4215	4215	0
291	20230914	145700	79732960	4215	4215	4215	4215	0
292	20230914	145600	79732960	4215	4215	4215	4215	902
293	20230914	145500	75931030	4215	4215	4215	4215	0
294	20230914	145400	75931030	4215	4215	4215	4215	0
295	20230914	145300	75931030	4215	4210	4215	4210	64
296	20230914	145200	75661290	4205	4205	4205	4205	100
297	20230914	145100	75240790	4205	4205	4205	4205	59
298	20230914	145000	74992695	4205	4205	4205	4205	0
299	20230914	144900	74992695	4205	4205	4205	4205	158
300	20230914	144800	74328305	4215	4215	4215	4215	0
301	20230914	144700	74328305	4215	4205	4215	4205	2
302	20230914	144600	74319885	4205	4205	4205	4205	5
303	20230914	144500	74298860	4215	4215	4215	4215	1
304	20230914	144400	74294645	4215	4215	4215	4215	1
305	20230914	144300	74290430	4205	4215	4215	4205	16
306	20230914	144200	74223090	4215	4205	4215	4205	107
307	20230914	144100	73773140	4205	4200	4205	4200	1606
308	20230914	144000	67026360	4200	4190	4200	4190	640
309	20230914	143900	64344740	4190	4190	4190	4190	1
310	20230914	143800	64340550	4185	4185	4185	4185	25
311	20230914	143700	64235925	4185	4185	4185	4185	0
312	20230914	143600	64235925	4185	4185	4185	4185	0
313	20230914	143500	64235925	4185	4185	4185	4185	0
314	20230914	143400	64235925	4185	4185	4185	4185	0
315	20230914	143300	64235925	4185	4185	4185	4185	0
316	20230914	143200	64235925	4185	4185	4185	4185	0
317	20230914	143100	64235925	4185	4185	4185	4185	0
318	20230914	143000	64235925	4185	4185	4185	4185	0
319	20230914	142900	64235925	4185	4180	4185	4180	70
320	20230914	142800	63943110	4180	4185	4185	4180	6
321	20230914	142700	63918015	4185	4185	4185	4185	0
322	20230914	142600	63918015	4185	4185	4185	4185	0
323	20230914	142500	63918015	4185	4185	4185	4185	0
324	20230914	142400	63918015	4185	4185	4185	4185	0
325	20230914	142300	63918015	4185	4185	4185	4185	0
326	20230914	142200	63918015	4185	4185	4185	4185	0
327	20230914	142100	63918015	4185	4185	4185	4185	0
328	20230914	142000	63918015	4185	4185	4185	4185	5
329	20230914	141900	63897090	4185	4185	4185	4185	11
330	20230914	141800	63851055	4185	4185	4185	4185	0
331	20230914	141700	63851055	4185	4185	4185	4185	0
332	20230914	141600	63851055	4185	4185	4185	4185	0
333	20230914	141500	63851055	4185	4185	4185	4185	0
334	20230914	141400	63851055	4185	4185	4185	4185	0
335	20230914	141300	63851055	4185	4185	4185	4185	0
336	20230914	141200	63851055	4185	4185	4185	4185	0
337	20230914	141100	63851055	4185	4185	4185	4185	0
338	20230914	141000	63851055	4185	4185	4185	4185	5
339	20230914	140900	63830130	4185	4185	4185	4185	10
340	20230914	140800	63788280	4190	4190	4190	4190	0
341	20230914	140700	63788280	4190	4190	4190	4190	0
342	20230914	140600	63788280	4190	4190	4190	4190	0
343	20230914	140500	63788280	4190	4190	4190	4190	0
344	20230914	140400	63788280	4190	4190	4190	4190	50
345	20230914	140300	63578780	4185	4185	4185	4185	5
346	20230914	140200	63557855	4190	4190	4190	4190	0
347	20230914	140100	63557855	4190	4190	4190	4190	0
348	20230914	140000	63557855	4190	4180	4190	4180	900
349	20230914	135900	59788205	4170	4170	4170	4170	0
350	20230914	135800	59788205	4170	4170	4170	4170	0
351	20230914	135700	59788205	4170	4170	4170	4170	0
352	20230914	135600	59788205	4170	4170	4170	4170	0
353	20230914	135500	59788205	4170	4170	4170	4170	0
354	20230914	135400	59788205	4170	4170	4170	4170	0
355	20230914	135300	59788205	4170	4170	4170	4170	0
356	20230914	135200	59788205	4170	4170	4170	4170	0
357	20230914	135100	59788205	4170	4170	4170	4170	0
358	20230914	135000	59788205	4170	4170	4170	4170	0
359	20230914	134900	59788205	4170	4165	4170	4165	680
360	20230914	134800	56952850	4165	4165	4165	4165	0
361	20230914	134700	56952850	4165	4170	4170	4165	105
362	20230914	134600	56515025	4170	4170	4170	4170	0
363	20230914	134500	56515025	4170	4170	4170	4170	0
364	20230914	134400	56515025	4170	4170	4170	4170	269
365	20230914	134300	55393295	4175	4175	4175	4175	0
366	20230914	134200	55393295	4175	4175	4175	4175	0
367	20230914	134100	55393295	4175	4175	4175	4175	0
368	20230914	134000	55393295	4175	4175	4175	4175	0
369	20230914	133900	55393295	4175	4175	4175	4175	0
370	20230914	133800	55393295	4175	4180	4180	4175	180
371	20230914	133700	54641785	4190	4190	4190	4190	0
372	20230914	133600	54641785	4190	4190	4190	4190	0
373	20230914	133500	54641785	4190	4190	4190	4190	0
374	20230914	133400	54641785	4190	4190	4190	4190	0
375	20230914	133300	54641785	4190	4190	4190	4190	0
376	20230914	133200	54641785	4190	4190	4190	4190	0
377	20230914	133100	54641785	4190	4190	4190	4190	0
378	20230914	133000	54641785	4190	4190	4190	4190	0
379	20230914	132900	54641785	4190	4190	4190	4190	0
380	20230914	132800	54641785	4190	4190	4190	4190	0
381	20230914	132700	54641785	4190	4190	4190	4190	0
382	20230914	132600	54641785	4190	4190	4190	4190	0
383	20230914	132500	54641785	4190	4190	4190	4190	0
384	20230914	132400	54641785	4190	4190	4190	4190	5
385	20230914	132300	54620835	4190	4185	4190	4185	115
386	20230914	132200	54139530	4180	4180	4180	4180	0
387	20230914	132100	54139530	4180	4180	4180	4180	1
388	20230914	132000	54135350	4185	4185	4185	4185	1
389	20230914	131900	54131165	4190	4190	4190	4190	0
390	20230914	131800	54131165	4190	4190	4190	4190	0
391	20230914	131700	54131165	4190	4175	4190	4175	2
392	20230914	131600	54122800	4185	4185	4185	4185	0
393	20230914	131500	54122800	4185	4185	4185	4185	0
394	20230914	131400	54122800	4185	4185	4185	4185	0
395	20230914	131300	54122800	4185	4185	4185	4185	34
396	20230914	131200	53980510	4185	4175	4185	4175	2
397	20230914	131100	53972150	4180	4180	4180	4180	0
398	20230914	131000	53972150	4180	4180	4180	4180	77
399	20230914	130900	53650290	4180	4185	4185	4180	328
400	20230914	130800	52278925	4190	4190	4190	4190	7
401	20230914	130700	52249595	4190	4190	4190	4185	4
402	20230914	130600	52232840	4190	4190	4190	4190	0
403	20230914	130500	52232840	4190	4190	4190	4190	0
404	20230914	130400	52232840	4190	4190	4190	4190	0
405	20230914	130300	52232840	4190	4190	4190	4190	94
406	20230914	130200	51838980	4185	4185	4185	4185	1
407	20230914	130100	51834795	4190	4190	4190	4190	0
408	20230914	130000	51834795	4190	4190	4190	4190	2
409	20230914	125900	51826415	4185	4185	4185	4185	0
410	20230914	125800	51826415	4185	4185	4185	4185	0
411	20230914	125700	51826415	4185	4185	4185	4185	10
412	20230914	125600	51784565	4185	4180	4185	4180	752
413	20230914	125500	48641140	4175	4170	4175	4170	983
414	20230914	125400	44537930	4170	4170	4170	4170	1
415	20230914	125300	44533760	4170	4170	4170	4170	2
416	20230914	125200	44525420	4170	4170	4170	4170	0
417	20230914	125100	44525420	4170	4170	4170	4170	10
418	20230914	125000	44483720	4170	4170	4170	4170	0
419	20230914	124900	44483720	4170	4170	4170	4170	20
420	20230914	124800	44400320	4170	4170	4170	4170	5
421	20230914	124700	44379470	4170	4170	4170	4170	15
422	20230914	124600	44316920	4170	4170	4170	4170	0
423	20230914	124500	44316920	4170	4170	4170	4170	0
424	20230914	124400	44316920	4170	4170	4170	4170	0
425	20230914	124300	44316920	4170	4170	4170	4170	0
426	20230914	124200	44316920	4170	4170	4170	4170	7
427	20230914	124100	44287730	4175	4175	4175	4175	0
428	20230914	124000	44287730	4175	4175	4175	4175	0
429	20230914	123900	44287730	4175	4175	4175	4175	0
430	20230914	123800	44287730	4175	4175	4175	4175	0
431	20230914	123700	44287730	4175	4175	4175	4175	0
432	20230914	123600	44287730	4175	4175	4175	4175	0
433	20230914	123500	44287730	4175	4175	4175	4175	0
434	20230914	123400	44287730	4175	4175	4175	4175	0
435	20230914	123300	44287730	4175	4175	4175	4175	1
436	20230914	123200	44283555	4170	4170	4170	4170	3
437	20230914	123100	44271045	4170	4170	4170	4170	0
438	20230914	123000	44271045	4170	4170	4170	4170	100
439	20230914	122900	43854045	4145	4145	4145	4145	0
440	20230914	122800	43854045	4145	4145	4145	4145	0
441	20230914	122700	43854045	4145	4145	4145	4145	10
442	20230914	122600	43812595	4170	4170	4170	4170	0
443	20230914	122500	43812595	4170	4170	4170	4170	0
444	20230914	122400	43812595	4170	4170	4170	4170	0
445	20230914	122300	43812595	4170	4165	4170	4165	20
446	20230914	122200	43729210	4165	4165	4165	4165	38
447	20230914	122100	43570940	4165	4165	4165	4165	0
448	20230914	122000	43570940	4165	4165	4165	4165	0
449	20230914	121900	43570940	4165	4165	4165	4165	4
450	20230914	121800	43554280	4165	4165	4165	4165	51
451	20230914	121700	43341865	4165	4160	4165	4160	5
452	20230914	121600	43321060	4150	4150	4150	4150	583
453	20230914	121500	40901610	4150	4150	4150	4150	0
454	20230914	121400	40901610	4150	4150	4150	4150	1
455	20230914	121300	40897460	4145	4145	4145	4145	0
456	20230914	121200	40897460	4145	4145	4145	4145	0
457	20230914	121100	40897460	4145	4145	4145	4145	0
458	20230914	121000	40897460	4145	4145	4145	4145	17
459	20230914	120900	40826995	4150	4150	4150	4150	33
460	20230914	120800	40690045	4150	4150	4150	4150	0
461	20230914	120700	40690045	4150	4150	4150	4150	10
462	20230914	120600	40648545	4145	4140	4145	4140	274
463	20230914	120500	39513370	4135	4135	4135	4135	0
464	20230914	120400	39513370	4135	4135	4135	4135	0
465	20230914	120300	39513370	4135	4135	4135	4135	0
466	20230914	120200	39513370	4135	4135	4135	4135	0
467	20230914	120100	39513370	4135	4135	4135	4135	0
468	20230914	120000	39513370	4135	4135	4135	4135	0
469	20230914	115900	39513370	4135	4135	4135	4135	0
470	20230914	115800	39513370	4135	4135	4135	4135	0
471	20230914	115700	39513370	4135	4135	4135	4135	0
472	20230914	115600	39513370	4135	4140	4140	4135	1400
473	20230914	115500	33723670	4140	4140	4140	4140	1
474	20230914	115400	33719530	4140	4140	4140	4140	0
475	20230914	115300	33719530	4140	4140	4140	4140	0
476	20230914	115200	33719530	4140	4140	4140	4140	0
477	20230914	115100	33719530	4140	4140	4140	4140	0
478	20230914	115000	33719530	4140	4140	4140	4140	21
479	20230914	114900	33632590	4140	4140	4140	4140	0
480	20230914	114800	33632590	4140	4140	4140	4140	0
481	20230914	114700	33632590	4140	4140	4140	4140	9
482	20230914	114600	33595330	4135	4135	4135	4135	0
483	20230914	114500	33595330	4135	4135	4135	4135	0
484	20230914	114400	33595330	4135	4135	4135	4135	0
485	20230914	114300	33595330	4135	4135	4135	4135	0
486	20230914	114200	33595330	4135	4135	4135	4135	0
487	20230914	114100	33595330	4135	4135	4135	4135	0
488	20230914	114000	33595330	4135	4135	4135	4135	0
489	20230914	113900	33595330	4135	4135	4135	4135	100
490	20230914	113800	33181830	4135	4135	4135	4135	0
491	20230914	113700	33181830	4135	4135	4135	4135	0
492	20230914	113600	33181830	4135	4140	4140	4135	500
493	20230914	113500	31114305	4145	4145	4145	4145	0
494	20230914	113400	31114305	4145	4145	4145	4145	0
495	20230914	113300	31114305	4145	4145	4145	4145	0
496	20230914	113200	31114305	4145	4145	4145	4145	0
497	20230914	113100	31114305	4145	4145	4145	4145	361
498	20230914	113000	29617960	4145	4145	4145	4145	0
499	20230914	112900	29617960	4145	4145	4145	4145	0
500	20230914	112800	29617960	4145	4145	4145	4145	0
501	20230914	112700	29617960	4145	4145	4145	4145	0
502	20230914	112600	29617960	4145	4145	4145	4145	0
503	20230914	112500	29617960	4145	4145	4145	4145	0
504	20230914	112400	29617960	4145	4145	4145	4145	199
505	20230914	112300	28793105	4145	4145	4145	4145	0
506	20230914	112200	28793105	4145	4145	4145	4145	0
507	20230914	112100	28793105	4145	4145	4145	4145	100
508	20230914	112000	28378605	4135	4135	4135	4135	525
509	20230914	111900	26207730	4135	4135	4135	4135	100
510	20230914	111800	25794230	4155	4155	4155	4155	0
511	20230914	111700	25794230	4155	4155	4155	4155	0
512	20230914	111600	25794230	4155	4155	4155	4155	1
513	20230914	111500	25790075	4135	4135	4135	4135	0
514	20230914	111400	25790075	4135	4135	4135	4135	1
515	20230914	111300	25785940	4140	4140	4140	4140	0
516	20230914	111200	25785940	4140	4140	4140	4140	0
517	20230914	111100	25785940	4140	4140	4140	4140	0
518	20230914	111000	25785940	4140	4140	4140	4140	0
519	20230914	110900	25785940	4140	4140	4140	4140	0
520	20230914	110800	25785940	4140	4140	4140	4140	0
521	20230914	110700	25785940	4140	4140	4140	4140	0
522	20230914	110600	25785940	4140	4140	4140	4140	0
523	20230914	110500	25785940	4140	4140	4140	4140	0
524	20230914	110400	25785940	4140	4140	4140	4140	0
525	20230914	110300	25785940	4140	4140	4140	4140	0
526	20230914	110200	25785940	4140	4140	4140	4140	0
527	20230914	110100	25785940	4140	4140	4140	4140	21
528	20230914	110000	25699000	4140	4140	4140	4140	269
529	20230914	105900	24585340	4140	4140	4140	4140	0
530	20230914	105800	24585340	4140	4140	4140	4140	0
531	20230914	105700	24585340	4140	4140	4140	4140	24
532	20230914	105600	24485980	4140	4140	4140	4140	0
533	20230914	105500	24485980	4140	4140	4140	4140	0
534	20230914	105400	24485980	4140	4140	4140	4140	0
535	20230914	105300	24485980	4140	4145	4145	4140	50
536	20230914	105200	24278930	4140	4140	4140	4140	0
537	20230914	105100	24278930	4140	4140	4140	4140	0
538	20230914	105000	24278930	4140	4140	4140	4140	0
539	20230914	104900	24278930	4140	4140	4140	4140	0
540	20230914	104800	24278930	4140	4140	4140	4140	0
541	20230914	104700	24278930	4140	4140	4140	4140	0
542	20230914	104600	24278930	4140	4140	4140	4140	0
543	20230914	104500	24278930	4140	4140	4140	4140	0
544	20230914	104400	24278930	4140	4140	4140	4140	0
545	20230914	104300	24278930	4140	4145	4145	4140	221
546	20230914	104200	23363930	4145	4145	4145	4145	0
547	20230914	104100	23363930	4145	4145	4145	4145	0
548	20230914	104000	23363930	4145	4145	4145	4145	100
549	20230914	103900	22949430	4145	4145	4145	4145	0
550	20230914	103800	22949430	4145	4145	4145	4145	0
551	20230914	103700	22949430	4145	4145	4145	4145	0
552	20230914	103600	22949430	4145	4145	4145	4145	0
553	20230914	103500	22949430	4145	4145	4145	4145	4
554	20230914	103400	22932850	4145	4145	4145	4145	40
555	20230914	103300	22767050	4150	4150	4150	4150	0
556	20230914	103200	22767050	4150	4150	4150	4150	0
557	20230914	103100	22767050	4150	4150	4150	4150	0
558	20230914	103000	22767050	4150	4140	4150	4140	2
559	20230914	102900	22758760	4145	4145	4145	4145	0
560	20230914	102800	22758760	4145	4145	4145	4145	0
561	20230914	102700	22758760	4145	4145	4145	4145	10
562	20230914	102600	22717310	4145	4145	4145	4145	0
563	20230914	102500	22717310	4145	4145	4145	4145	13
564	20230914	102400	22663425	4145	4145	4145	4145	0
565	20230914	102300	22663425	4145	4145	4145	4145	5
566	20230914	102200	22642700	4145	4145	4145	4145	0
567	20230914	102100	22642700	4145	4145	4145	4145	0
568	20230914	102000	22642700	4145	4145	4145	4145	0
569	20230914	101900	22642700	4145	4145	4145	4145	3
570	20230914	101800	22630265	4145	4145	4145	4145	0
571	20230914	101700	22630265	4145	4145	4145	4145	10
572	20230914	101600	22588815	4145	4145	4145	4145	60
573	20230914	101500	22340115	4145	4145	4145	4145	0
574	20230914	101400	22340115	4145	4145	4145	4145	0
575	20230914	101300	22340115	4145	4145	4145	4145	51
576	20230914	101200	22128720	4145	4145	4145	4145	83
577	20230914	101100	21784685	4145	4145	4145	4145	0
578	20230914	101000	21784685	4145	4145	4145	4145	380
579	20230914	100900	20209585	4160	4160	4160	4160	0
580	20230914	100800	20209585	4160	4160	4160	4160	0
581	20230914	100700	20209585	4160	4160	4160	4160	0
582	20230914	100600	20209585	4160	4160	4160	4160	0
583	20230914	100500	20209585	4160	4150	4160	4150	105
584	20230914	100400	19773625	4145	4145	4145	4145	0
585	20230914	100300	19773625	4145	4145	4145	4145	0
586	20230914	100200	19773625	4145	4145	4145	4145	0
587	20230914	100100	19773625	4145	4145	4145	4145	10
588	20230914	100000	19732175	4150	4150	4150	4150	0
589	20230914	095900	19732175	4150	4150	4150	4150	0
590	20230914	095800	19732175	4150	4150	4150	4150	0
591	20230914	095700	19732175	4150	4150	4150	4150	0
592	20230914	095600	19732175	4150	4150	4150	4150	0
593	20230914	095500	19732175	4150	4150	4150	4150	35
594	20230914	095400	19586925	4150	4150	4150	4150	0
595	20230914	095300	19586925	4150	4150	4150	4150	0
596	20230914	095200	19586925	4150	4150	4150	4150	10
597	20230914	095100	19545425	4165	4165	4165	4165	0
598	20230914	095000	19545425	4165	4165	4165	4165	0
599	20230914	094900	19545425	4165	4165	4165	4165	0
600	20230914	094800	19545425	4165	4165	4165	4165	0
601	20230914	094700	19545425	4165	4165	4165	4165	1
602	20230914	094600	19541260	4150	4150	4150	4150	1
603	20230914	094500	19537110	4165	4165	4165	4165	0
604	20230914	094400	19537110	4165	4165	4165	4165	2
605	20230914	094300	19528780	4165	4165	4165	4165	0
606	20230914	094200	19528780	4165	4165	4165	4165	0
607	20230914	094100	19528780	4165	4165	4165	4165	74
608	20230914	094000	19220570	4165	4165	4165	4165	0
609	20230914	093900	19220570	4165	4165	4165	4165	3
610	20230914	093800	19208075	4150	4150	4150	4150	10
611	20230914	093700	19166575	4150	4150	4150	4150	6
612	20230914	093600	19141675	4150	4150	4150	4150	0
613	20230914	093500	19141675	4150	4150	4150	4150	0
614	20230914	093400	19141675	4150	4150	4150	4150	0
615	20230914	093300	19141675	4150	4150	4150	4150	0
616	20230914	093200	19141675	4150	4150	4150	4150	0
617	20230914	093100	19141675	4150	4155	4155	4150	118
618	20230914	093000	18651885	4155	4165	4165	4155	201
619	20230914	092900	17816720	4175	4175	4175	4175	0
620	20230914	092800	17816720	4175	4175	4175	4175	0
621	20230914	092700	17816720	4175	4175	4175	4175	1
622	20230914	092600	17812545	4175	4165	4175	4160	116
623	20230914	092500	17329940	4160	4160	4160	4160	0
624	20230914	092400	17329940	4160	4160	4160	4160	0
625	20230914	092300	17329940	4160	4160	4160	4160	0
626	20230914	092200	17329940	4160	4160	4160	4160	0
627	20230914	092100	17329940	4160	4160	4160	4160	0
628	20230914	092000	17329940	4160	4160	4160	4160	0
629	20230914	091900	17329940	4160	4160	4160	4160	0
630	20230914	091800	17329940	4160	4160	4160	4160	0
631	20230914	091700	17329940	4160	4160	4160	4160	0
632	20230914	091600	17329940	4160	4160	4160	4160	0
633	20230914	091500	17329940	4160	4160	4160	4160	0
634	20230914	091400	17329940	4160	4160	4160	4160	90
635	20230914	091300	16955540	4160	4160	4160	4160	90
636	20230914	091200	16581140	4160	4160	4160	4160	80
637	20230914	091100	16248340	4155	4160	4160	4155	119
638	20230914	091000	15753845	4150	4150	4150	4150	0
639	20230914	090900	15753845	4150	4150	4150	4150	0
640	20230914	090800	15753845	4150	4150	4150	4150	0
641	20230914	090700	15753845	4150	4150	4150	4150	2
642	20230914	090600	15745545	4150	4150	4150	4150	30
643	20230914	090500	15621045	4150	4150	4150	4150	100
644	20230914	090400	15206045	4180	4180	4180	4180	122
645	20230914	090300	14696085	4175	4160	4175	4160	482
646	20230914	090200	12690900	4135	4135	4135	4135	1
647	20230914	090100	12686765	4135	4135	4135	4135	106
648	20230914	090000	12248455	4155	4130	4155	4130	2714