KissMeData/080420/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	193500	65427760	2910	2910	2910	2910	1507
3	20230911	193400	65427760	2910	2910	2910	2910	0
4	20230911	193300	65427760	2910	2910	2910	2910	0
5	20230911	193200	65427760	2910	2910	2910	2910	0
6	20230911	193100	65427760	2910	2910	2910	2910	0
7	20230911	193000	65427760	2910	2910	2910	2910	0
8	20230911	192900	65427760	2910	2910	2910	2910	0
9	20230911	192800	65427760	2910	2910	2910	2910	0
10	20230911	192700	65427760	2910	2910	2910	2910	0
11	20230911	192600	65427760	2910	2910	2910	2910	0
12	20230911	192500	65427760	2910	2910	2910	2910	0
13	20230911	192400	65427760	2910	2910	2910	2910	0
14	20230911	192300	65427760	2910	2910	2910	2910	0
15	20230911	192200	65427760	2910	2910	2910	2910	0
16	20230911	192100	65427760	2910	2910	2910	2910	0
17	20230911	192000	65427760	2910	2910	2910	2910	0
18	20230911	191900	65427760	2910	2910	2910	2910	0
19	20230911	191800	65427760	2910	2910	2910	2910	0
20	20230911	191700	65427760	2910	2910	2910	2910	0
21	20230911	191600	65427760	2910	2910	2910	2910	0
22	20230911	191500	65427760	2910	2910	2910	2910	0
23	20230911	191400	65427760	2910	2910	2910	2910	0
24	20230911	191300	65427760	2910	2910	2910	2910	0
25	20230911	191200	65427760	2910	2910	2910	2910	0
26	20230911	191100	65427760	2910	2910	2910	2910	0
27	20230911	191000	65427760	2910	2910	2910	2910	0
28	20230911	190900	65427760	2910	2910	2910	2910	0
29	20230911	190800	65427760	2910	2910	2910	2910	0
30	20230911	190700	65427760	2910	2910	2910	2910	0
31	20230911	190600	65427760	2910	2910	2910	2910	0
32	20230911	190500	65427760	2910	2910	2910	2910	1507
33	20230911	190400	65427760	2910	2910	2910	2910	0
34	20230911	190300	65427760	2910	2910	2910	2910	0
35	20230911	190200	65427760	2910	2910	2910	2910	0
36	20230911	190100	65427760	2910	2910	2910	2910	0
37	20230911	190000	65427760	2910	2910	2910	2910	0
38	20230911	185900	65427760	2910	2910	2910	2910	0
39	20230911	185800	65427760	2910	2910	2910	2910	0
40	20230911	185700	65427760	2910	2910	2910	2910	0
41	20230911	185600	65427760	2910	2910	2910	2910	0
42	20230911	185500	65427760	2910	2910	2910	2910	0
43	20230911	185400	65427760	2910	2910	2910	2910	0
44	20230911	185300	65427760	2910	2910	2910	2910	0
45	20230911	185200	65427760	2910	2910	2910	2910	0
46	20230911	185100	65427760	2910	2910	2910	2910	0
47	20230911	185000	65427760	2910	2910	2910	2910	0
48	20230911	184900	65427760	2910	2910	2910	2910	0
49	20230911	184800	65427760	2910	2910	2910	2910	0
50	20230911	184700	65427760	2910	2910	2910	2910	0
51	20230911	184600	65427760	2910	2910	2910	2910	0
52	20230911	184500	65427760	2910	2910	2910	2910	0
53	20230911	184400	65427760	2910	2910	2910	2910	0
54	20230911	184300	65427760	2910	2910	2910	2910	0
55	20230911	184200	65427760	2910	2910	2910	2910	0
56	20230911	184100	65427760	2910	2910	2910	2910	0
57	20230911	184000	65427760	2910	2910	2910	2910	0
58	20230911	183900	65427760	2910	2910	2910	2910	0
59	20230911	183800	65427760	2910	2910	2910	2910	0
60	20230911	183700	65427760	2910	2910	2910	2910	0
61	20230911	183600	65427760	2910	2910	2910	2910	0
62	20230911	183500	65427760	2910	2910	2910	2910	1507
63	20230911	183400	65427760	2910	2910	2910	2910	0
64	20230911	183300	65427760	2910	2910	2910	2910	0
65	20230911	183200	65427760	2910	2910	2910	2910	0
66	20230911	183100	65427760	2910	2910	2910	2910	0
67	20230911	183000	65427760	2910	2910	2910	2910	0
68	20230911	182900	65427760	2910	2910	2910	2910	0
69	20230911	182800	65427760	2910	2910	2910	2910	0
70	20230911	182700	65427760	2910	2910	2910	2910	0
71	20230911	182600	65427760	2910	2910	2910	2910	0
72	20230911	182500	65427760	2910	2910	2910	2910	0
73	20230911	182400	65427760	2910	2910	2910	2910	0
74	20230911	182300	65427760	2910	2910	2910	2910	0
75	20230911	182200	65427760	2910	2910	2910	2910	0
76	20230911	182100	65427760	2910	2910	2910	2910	0
77	20230911	182000	65427760	2910	2910	2910	2910	0
78	20230911	181900	65427760	2910	2910	2910	2910	0
79	20230911	181800	65427760	2910	2910	2910	2910	0
80	20230911	181700	65427760	2910	2910	2910	2910	0
81	20230911	181600	65427760	2910	2910	2910	2910	0
82	20230911	181500	65427760	2910	2910	2910	2910	0
83	20230911	181400	65427760	2910	2910	2910	2910	0
84	20230911	181300	65427760	2910	2910	2910	2910	0
85	20230911	181200	65427760	2910	2910	2910	2910	0
86	20230911	181100	65427760	2910	2910	2910	2910	0
87	20230911	181000	65427760	2910	2910	2910	2910	0
88	20230911	180900	65427760	2910	2910	2910	2910	0
89	20230911	180800	65427760	2910	2910	2910	2910	0
90	20230911	180700	65427760	2910	2910	2910	2910	0
91	20230911	180600	65427760	2910	2910	2910	2910	0
92	20230911	180500	65427760	2910	2910	2910	2910	1507
93	20230911	180400	65427760	2910	2910	2910	2910	0
94	20230911	180300	65427760	2910	2910	2910	2910	0
95	20230911	180200	65427760	2910	2910	2910	2910	0
96	20230911	180100	65427760	2910	2910	2910	2910	0
97	20230911	180000	65427760	2910	2910	2910	2910	0
98	20230911	175900	65427760	2910	2910	2910	2910	0
99	20230911	175800	65427760	2910	2910	2910	2910	0
100	20230911	175700	65427760	2910	2910	2910	2910	0
101	20230911	175600	65427760	2910	2910	2910	2910	0
102	20230911	175500	65427760	2910	2910	2910	2910	0
103	20230911	175400	65427760	2910	2910	2910	2910	0
104	20230911	175300	65427760	2910	2910	2910	2910	0
105	20230911	175200	65427760	2910	2910	2910	2910	0
106	20230911	175100	65427760	2910	2910	2910	2910	0
107	20230911	175000	65427760	2910	2910	2910	2910	0
108	20230911	174900	65427760	2910	2910	2910	2910	0
109	20230911	174800	65427760	2910	2910	2910	2910	0
110	20230911	174700	65427760	2910	2910	2910	2910	0
111	20230911	174600	65427760	2910	2910	2910	2910	0
112	20230911	174500	65427760	2910	2910	2910	2910	0
113	20230911	174400	65427760	2910	2910	2910	2910	0
114	20230911	174300	65427760	2910	2910	2910	2910	0
115	20230911	174200	65427760	2910	2910	2910	2910	0
116	20230911	174100	65427760	2910	2910	2910	2910	0
117	20230911	174000	65427760	2910	2910	2910	2910	0
118	20230911	173900	65427760	2910	2910	2910	2910	0
119	20230911	173800	65427760	2910	2910	2910	2910	0
120	20230911	173700	65427760	2910	2910	2910	2910	0
121	20230911	173600	65427760	2910	2910	2910	2910	0
122	20230911	173500	65427760	2910	2910	2910	2910	1507
123	20230911	173400	65427760	2910	2910	2910	2910	0
124	20230911	173300	65427760	2910	2910	2910	2910	0
125	20230911	173200	65427760	2910	2910	2910	2910	0
126	20230911	173100	65427760	2910	2910	2910	2910	0
127	20230911	173000	65427760	2910	2910	2910	2910	0
128	20230911	172900	65427760	2910	2910	2910	2910	0
129	20230911	172800	65427760	2910	2910	2910	2910	0
130	20230911	172700	65427760	2910	2910	2910	2910	0
131	20230911	172600	65427760	2910	2910	2910	2910	0
132	20230911	172500	65427760	2910	2910	2910	2910	0
133	20230911	172400	65427760	2910	2910	2910	2910	0
134	20230911	172300	65427760	2910	2910	2910	2910	0
135	20230911	172200	65427760	2910	2910	2910	2910	0
136	20230911	172100	65427760	2910	2910	2910	2910	0
137	20230911	172000	65427760	2910	2910	2910	2910	0
138	20230911	171900	65427760	2910	2910	2910	2910	0
139	20230911	171800	65427760	2910	2910	2910	2910	0
140	20230911	171700	65427760	2910	2910	2910	2910	0
141	20230911	171600	65427760	2910	2910	2910	2910	0
142	20230911	171500	65427760	2910	2910	2910	2910	0
143	20230911	171400	65427760	2910	2910	2910	2910	0
144	20230911	171300	65427760	2910	2910	2910	2910	0
145	20230911	171200	65427760	2910	2910	2910	2910	0
146	20230911	171100	65427760	2910	2910	2910	2910	0
147	20230911	171000	65427760	2910	2910	2910	2910	0
148	20230911	170900	65427760	2910	2910	2910	2910	0
149	20230911	170800	65427760	2910	2910	2910	2910	0
150	20230911	170700	65427760	2910	2910	2910	2910	0
151	20230911	170600	65427760	2910	2910	2910	2910	0
152	20230911	170500	65427760	2910	2910	2910	2910	1507
153	20230911	170400	65427760	2910	2910	2910	2910	0
154	20230911	170300	65427760	2910	2910	2910	2910	0
155	20230911	170200	65427760	2910	2910	2910	2910	0
156	20230911	170100	65427760	2910	2910	2910	2910	0
157	20230911	170000	65427760	2910	2910	2910	2910	0
158	20230911	165900	65427760	2910	2910	2910	2910	0
159	20230911	165800	65427760	2910	2910	2910	2910	0
160	20230911	165700	65427760	2910	2910	2910	2910	0
161	20230911	165600	65427760	2910	2910	2910	2910	0
162	20230911	165500	65427760	2910	2910	2910	2910	0
163	20230911	165400	65427760	2910	2910	2910	2910	0
164	20230911	165300	65427760	2910	2910	2910	2910	0
165	20230911	165200	65427760	2910	2910	2910	2910	0
166	20230911	165100	65427760	2910	2910	2910	2910	0
167	20230911	165000	65427760	2910	2910	2910	2910	0
168	20230911	164900	65427760	2910	2910	2910	2910	0
169	20230911	164800	65427760	2910	2910	2910	2910	0
170	20230911	164700	65427760	2910	2910	2910	2910	0
171	20230911	164600	65427760	2910	2910	2910	2910	0
172	20230911	164500	65427760	2910	2910	2910	2910	0
173	20230911	164400	65427760	2910	2910	2910	2910	0
174	20230911	164300	65427760	2910	2910	2910	2910	0
175	20230911	164200	65427760	2910	2910	2910	2910	0
176	20230911	164100	65427760	2910	2910	2910	2910	0
177	20230911	164000	65427760	2910	2910	2910	2910	0
178	20230911	163900	65427760	2910	2910	2910	2910	0
179	20230911	163800	65427760	2910	2910	2910	2910	0
180	20230911	163700	65427760	2910	2910	2910	2910	0
181	20230911	163600	65427760	2910	2910	2910	2910	0
182	20230911	163500	65427760	2910	2910	2910	2910	1507
183	20230911	163400	65427760	2910	2910	2910	2910	0
184	20230911	163300	65427760	2910	2910	2910	2910	0
185	20230911	163200	65427760	2910	2910	2910	2910	0
186	20230911	163100	65427760	2910	2910	2910	2910	0
187	20230911	163000	65427760	2910	2910	2910	2910	0
188	20230911	162900	65427760	2910	2910	2910	2910	0
189	20230911	162800	65427760	2910	2910	2910	2910	0
190	20230911	162700	65427760	2910	2910	2910	2910	0
191	20230911	162600	65427760	2910	2910	2910	2910	0
192	20230911	162500	65427760	2910	2910	2910	2910	0
193	20230911	162400	65427760	2910	2910	2910	2910	0
194	20230911	162300	65427760	2910	2910	2910	2910	0
195	20230911	162200	65427760	2910	2910	2910	2910	0
196	20230911	162100	65427760	2910	2910	2910	2910	0
197	20230911	162000	65427760	2910	2910	2910	2910	0
198	20230911	161900	65427760	2910	2910	2910	2910	0
199	20230911	161800	65427760	2910	2910	2910	2910	0
200	20230911	161700	65427760	2910	2910	2910	2910	0
201	20230911	161600	65427760	2910	2910	2910	2910	0
202	20230911	161500	65427760	2910	2910	2910	2910	0
203	20230911	161400	65427760	2910	2910	2910	2910	0
204	20230911	161300	65427760	2910	2910	2910	2910	0
205	20230911	161200	65427760	2910	2910	2910	2910	0
206	20230911	161100	65427760	2910	2910	2910	2910	0
207	20230911	161000	65427760	2910	2910	2910	2910	0
208	20230911	160900	65427760	2910	2910	2910	2910	0
209	20230911	160800	65427760	2910	2910	2910	2910	0
210	20230911	160700	65427760	2910	2910	2910	2910	0
211	20230911	160600	65427760	2910	2910	2910	2910	0
212	20230911	160500	65427760	2910	2910	2910	2910	1507
213	20230911	160400	65427760	2910	2910	2910	2910	0
214	20230911	160300	65427760	2910	2910	2910	2910	0
215	20230911	160200	65427760	2910	2910	2910	2910	0
216	20230911	160100	65427760	2910	2910	2910	2910	0
217	20230911	160000	65427760	2910	2910	2910	2910	0
218	20230911	155900	65427760	2910	2910	2910	2910	0
219	20230911	155800	65427760	2910	2910	2910	2910	0
220	20230911	155700	65427760	2910	2910	2910	2910	0
221	20230911	155600	65427760	2910	2910	2910	2910	0
222	20230911	155500	65427760	2910	2910	2910	2910	0
223	20230911	155400	65427760	2910	2910	2910	2910	0
224	20230911	155300	65427760	2910	2910	2910	2910	0
225	20230911	155200	65427760	2910	2910	2910	2910	0
226	20230911	155100	65427760	2910	2910	2910	2910	0
227	20230911	155000	65427760	2910	2910	2910	2910	0
228	20230911	154900	65427760	2910	2910	2910	2910	0
229	20230911	154800	65427760	2910	2910	2910	2910	0
230	20230911	154700	65427760	2910	2910	2910	2910	0
231	20230911	154600	65427760	2910	2910	2910	2910	0
232	20230911	154500	65427760	2910	2910	2910	2910	0
233	20230911	154400	65427760	2910	2910	2910	2910	0
234	20230911	154300	65427760	2910	2910	2910	2910	0
235	20230911	154200	65427760	2910	2910	2910	2910	0
236	20230911	154100	65427760	2910	2910	2910	2910	0
237	20230911	154000	65427760	2910	2910	2910	2910	0
238	20230911	153900	65427760	2910	2910	2910	2910	0
239	20230911	153800	65427760	2910	2910	2910	2910	0
240	20230911	153700	65427760	2910	2910	2910	2910	0
241	20230911	153600	65427760	2910	2910	2910	2910	0
242	20230911	153500	65427760	2910	2910	2910	2910	1507
243	20230911	153400	65427760	2910	2910	2910	2910	0
244	20230911	153300	65427760	2910	2910	2910	2910	0
245	20230911	153200	65427760	2910	2910	2910	2910	0
246	20230911	153100	65427760	2910	2910	2910	2910	0
247	20230911	153000	65427760	2910	2910	2910	2910	1507
248	20230911	152900	61042390	2915	2915	2915	2915	0
249	20230911	152800	61042390	2915	2915	2915	2915	0
250	20230911	152700	61042390	2915	2915	2915	2915	0
251	20230911	152600	61042390	2915	2915	2915	2915	0
252	20230911	152500	61042390	2915	2915	2915	2915	0
253	20230911	152400	61042390	2915	2915	2915	2915	0
254	20230911	152300	61042390	2915	2915	2915	2915	0
255	20230911	152200	61042390	2915	2915	2915	2915	0
256	20230911	152100	61042390	2915	2915	2915	2915	0
257	20230911	152000	61042390	2915	2915	2915	2915	0
258	20230911	151900	61042390	2915	2915	2915	2915	0
259	20230911	151800	61042390	2915	2915	2915	2915	1
260	20230911	151700	61039475	2895	2895	2895	2895	13
261	20230911	151600	61001840	2915	2905	2915	2900	9
262	20230911	151500	60975710	2915	2915	2915	2915	1
263	20230911	151400	60972795	2910	2910	2910	2910	1
264	20230911	151300	60969885	2910	2910	2910	2910	13
265	20230911	151200	60932055	2890	2910	2910	2885	3857
266	20230911	151100	49773225	2930	2930	2930	2930	0
267	20230911	151000	49773225	2930	2930	2930	2930	0
268	20230911	150900	49773225	2930	2930	2930	2930	0
269	20230911	150800	49773225	2930	2930	2930	2930	0
270	20230911	150700	49773225	2930	2925	2930	2925	3
271	20230911	150600	49764445	2930	2915	2930	2915	9
272	20230911	150500	49738170	2915	2910	2915	2910	64
273	20230911	150400	49551615	2915	2915	2915	2915	33
274	20230911	150300	49455420	2915	2915	2915	2915	0
275	20230911	150200	49455420	2915	2915	2915	2915	0
276	20230911	150100	49455420	2915	2915	2915	2915	0
277	20230911	150000	49455420	2915	2915	2915	2915	0
278	20230911	145900	49455420	2915	2915	2915	2915	0
279	20230911	145800	49455420	2915	2915	2915	2915	1
280	20230911	145700	49452505	2915	2915	2915	2915	5
281	20230911	145600	49437930	2915	2915	2915	2915	0
282	20230911	145500	49437930	2915	2915	2915	2915	0
283	20230911	145400	49437930	2915	2915	2915	2915	0
284	20230911	145300	49437930	2915	2915	2915	2915	1
285	20230911	145200	49435015	2910	2910	2910	2910	0
286	20230911	145100	49435015	2910	2910	2915	2910	15
287	20230911	145000	49391320	2915	2910	2915	2910	10
288	20230911	144900	49362175	2915	2915	2915	2910	40
289	20230911	144800	49245580	2915	2915	2915	2915	0
290	20230911	144700	49245580	2915	2915	2915	2915	0
291	20230911	144600	49245580	2915	2915	2915	2915	0
292	20230911	144500	49245580	2915	2915	2915	2915	0
293	20230911	144400	49245580	2915	2915	2915	2915	0
294	20230911	144300	49245580	2915	2915	2915	2915	0
295	20230911	144200	49245580	2915	2915	2915	2915	0
296	20230911	144100	49245580	2915	2915	2915	2915	0
297	20230911	144000	49245580	2915	2915	2915	2915	0
298	20230911	143900	49245580	2915	2915	2915	2915	0
299	20230911	143800	49245580	2915	2915	2915	2915	0
300	20230911	143700	49245580	2915	2915	2915	2915	0
301	20230911	143600	49245580	2915	2915	2915	2915	0
302	20230911	143500	49245580	2915	2915	2915	2915	0
303	20230911	143400	49245580	2915	2915	2915	2915	0
304	20230911	143300	49245580	2915	2915	2915	2915	0
305	20230911	143200	49245580	2915	2915	2915	2915	1
306	20230911	143100	49242665	2900	2900	2900	2900	0
307	20230911	143000	49242665	2900	2900	2900	2900	0
308	20230911	142900	49242665	2900	2900	2900	2900	0
309	20230911	142800	49242665	2900	2900	2900	2900	1
310	20230911	142700	49239765	2915	2915	2915	2915	0
311	20230911	142600	49239765	2915	2915	2915	2915	0
312	20230911	142500	49239765	2915	2915	2915	2915	0
313	20230911	142400	49239765	2915	2915	2915	2915	0
314	20230911	142300	49239765	2915	2915	2915	2915	0
315	20230911	142200	49239765	2915	2915	2915	2915	1
316	20230911	142100	49236850	2910	2910	2910	2910	5
317	20230911	142000	49222300	2915	2915	2915	2915	0
318	20230911	141900	49222300	2915	2915	2915	2915	0
319	20230911	141800	49222300	2915	2915	2915	2915	0
320	20230911	141700	49222300	2915	2915	2915	2915	0
321	20230911	141600	49222300	2915	2915	2915	2915	0
322	20230911	141500	49222300	2915	2915	2915	2915	146
323	20230911	141400	48796710	2915	2915	2915	2915	0
324	20230911	141300	48796710	2915	2915	2915	2915	0
325	20230911	141200	48796710	2915	2910	2915	2910	2
326	20230911	141100	48790885	2915	2915	2915	2915	0
327	20230911	141000	48790885	2915	2915	2915	2915	0
328	20230911	140900	48790885	2915	2910	2915	2910	2
329	20230911	140800	48785060	2910	2900	2910	2900	38
330	20230911	140700	48674850	2910	2910	2910	2910	0
331	20230911	140600	48674850	2910	2910	2910	2910	0
332	20230911	140500	48674850	2910	2910	2910	2910	0
333	20230911	140400	48674850	2910	2910	2910	2910	17
334	20230911	140300	48625380	2910	2910	2910	2910	200
335	20230911	140200	48043380	2910	2910	2910	2910	0
336	20230911	140100	48043380	2910	2910	2910	2910	0
337	20230911	140000	48043380	2910	2910	2910	2910	0
338	20230911	135900	48043380	2910	2910	2910	2910	0
339	20230911	135800	48043380	2910	2910	2910	2910	0
340	20230911	135700	48043380	2910	2910	2910	2910	1
341	20230911	135600	48040470	2895	2900	2900	2895	265
342	20230911	135500	47272555	2900	2900	2900	2900	13
343	20230911	135400	47234855	2900	2900	2900	2900	0
344	20230911	135300	47234855	2900	2900	2900	2900	1439
345	20230911	135200	43061755	2915	2910	2915	2900	2016
346	20230911	135100	37201065	2915	2915	2915	2915	171
347	20230911	135000	36702600	2915	2915	2915	2915	0
348	20230911	134900	36702600	2915	2915	2915	2915	0
349	20230911	134800	36702600	2915	2915	2915	2915	0
350	20230911	134700	36702600	2915	2915	2915	2915	0
351	20230911	134600	36702600	2915	2915	2915	2915	0
352	20230911	134500	36702600	2915	2915	2915	2915	0
353	20230911	134400	36702600	2915	2915	2915	2915	0
354	20230911	134300	36702600	2915	2915	2915	2915	0
355	20230911	134200	36702600	2915	2915	2915	2915	0
356	20230911	134100	36702600	2915	2915	2915	2915	0
357	20230911	134000	36702600	2915	2915	2915	2915	1
358	20230911	133900	36699685	2915	2915	2915	2915	0
359	20230911	133800	36699685	2915	2910	2915	2910	2
360	20230911	133700	36693860	2910	2910	2910	2910	1
361	20230911	133600	36690950	2910	2910	2910	2910	35
362	20230911	133500	36589100	2915	2915	2915	2915	0
363	20230911	133400	36589100	2915	2915	2915	2915	0
364	20230911	133300	36589100	2915	2915	2915	2915	0
365	20230911	133200	36589100	2915	2915	2915	2915	0
366	20230911	133100	36589100	2915	2915	2915	2915	0
367	20230911	133000	36589100	2915	2915	2915	2915	0
368	20230911	132900	36589100	2915	2915	2915	2915	0
369	20230911	132800	36589100	2915	2915	2915	2915	0
370	20230911	132700	36589100	2915	2915	2915	2915	0
371	20230911	132600	36589100	2915	2915	2915	2915	0
372	20230911	132500	36589100	2915	2915	2915	2915	0
373	20230911	132400	36589100	2915	2915	2915	2915	0
374	20230911	132300	36589100	2915	2915	2915	2915	0
375	20230911	132200	36589100	2915	2915	2915	2915	0
376	20230911	132100	36589100	2915	2915	2915	2915	0
377	20230911	132000	36589100	2915	2915	2915	2915	2
378	20230911	131900	36583270	2915	2915	2915	2915	0
379	20230911	131800	36583270	2915	2915	2915	2915	20
380	20230911	131700	36524970	2920	2920	2920	2920	0
381	20230911	131600	36524970	2920	2920	2920	2920	0
382	20230911	131500	36524970	2920	2920	2920	2920	0
383	20230911	131400	36524970	2920	2920	2920	2920	2
384	20230911	131300	36519130	2920	2920	2920	2920	0
385	20230911	131200	36519130	2920	2920	2920	2920	0
386	20230911	131100	36519130	2920	2920	2920	2920	0
387	20230911	131000	36519130	2920	2920	2920	2920	0
388	20230911	130900	36519130	2920	2920	2920	2920	0
389	20230911	130800	36519130	2920	2920	2920	2920	0
390	20230911	130700	36519130	2920	2920	2920	2920	0
391	20230911	130600	36519130	2920	2920	2920	2920	0
392	20230911	130500	36519130	2920	2920	2920	2920	0
393	20230911	130400	36519130	2920	2920	2920	2920	0
394	20230911	130300	36519130	2920	2920	2920	2920	0
395	20230911	130200	36519130	2920	2920	2920	2920	0
396	20230911	130100	36519130	2920	2920	2920	2920	0
397	20230911	130000	36519130	2920	2910	2920	2905	3613
398	20230911	125900	26018275	2920	2920	2920	2920	0
399	20230911	125800	26018275	2920	2920	2920	2920	0
400	20230911	125700	26018275	2920	2920	2920	2920	0
401	20230911	125600	26018275	2920	2920	2920	2920	0
402	20230911	125500	26018275	2920	2920	2920	2920	1
403	20230911	125400	26015355	2910	2910	2910	2910	0
404	20230911	125300	26015355	2910	2910	2910	2910	0
405	20230911	125200	26015355	2910	2910	2910	2910	0
406	20230911	125100	26015355	2910	2910	2910	2910	0
407	20230911	125000	26015355	2910	2910	2910	2910	85
408	20230911	124900	25768005	2910	2910	2910	2910	0
409	20230911	124800	25768005	2910	2910	2910	2910	0
410	20230911	124700	25768005	2910	2910	2910	2910	0
411	20230911	124600	25768005	2910	2910	2910	2910	0
412	20230911	124500	25768005	2910	2910	2910	2910	107
413	20230911	124400	25456635	2910	2910	2910	2910	100
414	20230911	124300	25165635	2910	2910	2910	2910	204
415	20230911	124200	24571995	2910	2910	2910	2910	4
416	20230911	124100	24560355	2910	2915	2915	2905	1562
417	20230911	124000	20015810	2920	2920	2920	2920	0
418	20230911	123900	20015810	2920	2920	2920	2920	0
419	20230911	123800	20015810	2920	2920	2920	2920	0
420	20230911	123700	20015810	2920	2920	2920	2920	0
421	20230911	123600	20015810	2920	2920	2920	2920	0
422	20230911	123500	20015810	2920	2920	2920	2920	0
423	20230911	123400	20015810	2920	2920	2920	2920	0
424	20230911	123300	20015810	2920	2920	2920	2920	0
425	20230911	123200	20015810	2920	2920	2920	2920	0
426	20230911	123100	20015810	2920	2920	2920	2920	0
427	20230911	123000	20015810	2920	2920	2920	2920	0
428	20230911	122900	20015810	2920	2920	2920	2920	0
429	20230911	122800	20015810	2920	2920	2920	2920	45
430	20230911	122700	19884410	2940	2940	2940	2940	0
431	20230911	122600	19884410	2940	2940	2940	2940	0
432	20230911	122500	19884410	2940	2940	2940	2940	0
433	20230911	122400	19884410	2940	2940	2940	2940	0
434	20230911	122300	19884410	2940	2940	2940	2940	0
435	20230911	122200	19884410	2940	2940	2940	2940	0
436	20230911	122100	19884410	2940	2940	2940	2940	0
437	20230911	122000	19884410	2940	2940	2940	2940	0
438	20230911	121900	19884410	2940	2940	2940	2940	0
439	20230911	121800	19884410	2940	2940	2940	2940	0
440	20230911	121700	19884410	2940	2940	2940	2940	0
441	20230911	121600	19884410	2940	2940	2940	2940	0
442	20230911	121500	19884410	2940	2940	2940	2940	0
443	20230911	121400	19884410	2940	2940	2940	2940	0
444	20230911	121300	19884410	2940	2940	2940	2940	0
445	20230911	121200	19884410	2940	2940	2940	2940	0
446	20230911	121100	19884410	2940	2940	2940	2940	0
447	20230911	121000	19884410	2940	2940	2940	2940	0
448	20230911	120900	19884410	2940	2940	2940	2940	0
449	20230911	120800	19884410	2940	2940	2940	2940	0
450	20230911	120700	19884410	2940	2940	2940	2940	0
451	20230911	120600	19884410	2940	2940	2940	2940	0
452	20230911	120500	19884410	2940	2940	2940	2940	0
453	20230911	120400	19884410	2940	2940	2940	2940	0
454	20230911	120300	19884410	2940	2940	2940	2940	0
455	20230911	120200	19884410	2940	2940	2940	2940	400
456	20230911	120100	18708410	2940	2940	2940	2940	1
457	20230911	120000	18705470	2935	2935	2935	2935	0
458	20230911	115900	18705470	2935	2935	2935	2935	0
459	20230911	115800	18705470	2935	2935	2935	2935	10
460	20230911	115700	18676120	2940	2940	2940	2940	1
461	20230911	115600	18673180	2920	2935	2940	2920	607
462	20230911	115500	16894440	2940	2940	2940	2940	0
463	20230911	115400	16894440	2940	2940	2940	2940	0
464	20230911	115300	16894440	2940	2940	2940	2940	0
465	20230911	115200	16894440	2940	2940	2940	2940	0
466	20230911	115100	16894440	2940	2940	2940	2940	0
467	20230911	115000	16894440	2940	2940	2940	2940	0
468	20230911	114900	16894440	2940	2940	2940	2940	0
469	20230911	114800	16894440	2940	2940	2940	2940	0
470	20230911	114700	16894440	2940	2940	2940	2940	0
471	20230911	114600	16894440	2940	2940	2940	2940	0
472	20230911	114500	16894440	2940	2940	2940	2940	5
473	20230911	114400	16879740	2940	2940	2940	2940	0
474	20230911	114300	16879740	2940	2940	2940	2940	0
475	20230911	114200	16879740	2940	2940	2940	2940	0
476	20230911	114100	16879740	2940	2940	2940	2940	0
477	20230911	114000	16879740	2940	2940	2940	2940	0
478	20230911	113900	16879740	2940	2940	2940	2940	0
479	20230911	113800	16879740	2940	2940	2940	2940	0
480	20230911	113700	16879740	2940	2940	2940	2940	20
481	20230911	113600	16820940	2940	2940	2940	2940	0
482	20230911	113500	16820940	2940	2940	2940	2940	0
483	20230911	113400	16820940	2940	2940	2940	2940	0
484	20230911	113300	16820940	2940	2940	2940	2940	0
485	20230911	113200	16820940	2940	2940	2940	2940	0
486	20230911	113100	16820940	2940	2940	2940	2940	0
487	20230911	113000	16820940	2940	2940	2940	2940	0
488	20230911	112900	16820940	2940	2940	2940	2940	0
489	20230911	112800	16820940	2940	2940	2940	2940	0
490	20230911	112700	16820940	2940	2940	2940	2940	0
491	20230911	112600	16820940	2940	2940	2940	2940	0
492	20230911	112500	16820940	2940	2940	2940	2940	0
493	20230911	112400	16820940	2940	2940	2940	2940	0
494	20230911	112300	16820940	2940	2940	2940	2940	0
495	20230911	112200	16820940	2940	2940	2940	2940	0
496	20230911	112100	16820940	2940	2940	2940	2940	0
497	20230911	112000	16820940	2940	2940	2940	2940	0
498	20230911	111900	16820940	2940	2940	2940	2940	0
499	20230911	111800	16820940	2940	2940	2940	2940	0
500	20230911	111700	16820940	2940	2940	2940	2940	0
501	20230911	111600	16820940	2940	2940	2940	2940	0
502	20230911	111500	16820940	2940	2925	2940	2925	1001
503	20230911	111400	13885560	2925	2925	2925	2925	0
504	20230911	111300	13885560	2925	2925	2925	2925	5
505	20230911	111200	13870935	2930	2930	2930	2930	0
506	20230911	111100	13870935	2930	2930	2930	2930	0
507	20230911	111000	13870935	2930	2930	2930	2930	0
508	20230911	110900	13870935	2930	2930	2930	2930	0
509	20230911	110800	13870935	2930	2930	2930	2930	0
510	20230911	110700	13870935	2930	2930	2930	2930	0
511	20230911	110600	13870935	2930	2930	2930	2930	0
512	20230911	110500	13870935	2930	2930	2930	2930	0
513	20230911	110400	13870935	2930	2930	2930	2930	0
514	20230911	110300	13870935	2930	2930	2930	2930	0
515	20230911	110200	13870935	2930	2930	2930	2930	0
516	20230911	110100	13870935	2930	2930	2930	2930	0
517	20230911	110000	13870935	2930	2930	2930	2930	0
518	20230911	105900	13870935	2930	2930	2930	2930	0
519	20230911	105800	13870935	2930	2930	2930	2930	0
520	20230911	105700	13870935	2930	2930	2930	2930	0
521	20230911	105600	13870935	2930	2930	2930	2930	0
522	20230911	105500	13870935	2930	2930	2930	2930	0
523	20230911	105400	13870935	2930	2930	2930	2930	0
524	20230911	105300	13870935	2930	2930	2930	2930	0
525	20230911	105200	13870935	2930	2930	2930	2930	0
526	20230911	105100	13870935	2930	2930	2930	2930	0
527	20230911	105000	13870935	2930	2930	2930	2930	0
528	20230911	104900	13870935	2930	2930	2930	2930	0
529	20230911	104800	13870935	2930	2930	2930	2930	0
530	20230911	104700	13870935	2930	2930	2930	2930	0
531	20230911	104600	13870935	2930	2930	2930	2930	0
532	20230911	104500	13870935	2930	2930	2930	2930	0
533	20230911	104400	13870935	2930	2930	2930	2930	0
534	20230911	104300	13870935	2930	2930	2930	2930	0
535	20230911	104200	13870935	2930	2930	2930	2930	34
536	20230911	104100	13771315	2920	2920	2920	2920	4
537	20230911	104000	13759635	2930	2930	2930	2930	0
538	20230911	103900	13759635	2930	2930	2930	2930	0
539	20230911	103800	13759635	2930	2930	2930	2930	0
540	20230911	103700	13759635	2930	2930	2930	2930	0
541	20230911	103600	13759635	2930	2930	2930	2930	4
542	20230911	103500	13747915	2930	2930	2930	2930	0
543	20230911	103400	13747915	2930	2930	2930	2930	0
544	20230911	103300	13747915	2930	2930	2930	2930	0
545	20230911	103200	13747915	2930	2930	2930	2930	0
546	20230911	103100	13747915	2930	2930	2930	2930	0
547	20230911	103000	13747915	2930	2930	2930	2930	0
548	20230911	102900	13747915	2930	2930	2930	2930	3
549	20230911	102800	13739125	2930	2930	2930	2930	2
550	20230911	102700	13733265	2935	2935	2935	2935	0
551	20230911	102600	13733265	2935	2935	2935	2935	0
552	20230911	102500	13733265	2935	2935	2935	2935	0
553	20230911	102400	13733265	2935	2935	2935	2935	0
554	20230911	102300	13733265	2935	2935	2935	2935	0
555	20230911	102200	13733265	2935	2935	2935	2935	0
556	20230911	102100	13733265	2935	2935	2935	2935	1
557	20230911	102000	13730330	2920	2920	2920	2920	440
558	20230911	101900	12445530	2920	2920	2920	2920	1
559	20230911	101800	12442610	2905	2905	2905	2905	0
560	20230911	101700	12442610	2905	2905	2905	2905	1
561	20230911	101600	12439705	2920	2920	2920	2920	0
562	20230911	101500	12439705	2920	2920	2920	2920	0
563	20230911	101400	12439705	2920	2920	2920	2920	1
564	20230911	101300	12436785	2910	2910	2910	2910	2
565	20230911	101200	12430965	2910	2910	2910	2910	594
566	20230911	101100	10702425	2915	2920	2920	2915	11
567	20230911	101000	10670355	2915	2920	2920	2910	119
568	20230911	100900	10323015	2920	2920	2920	2920	78
569	20230911	100800	10095255	2920	2920	2920	2920	70
570	20230911	100700	9890855	2935	2935	2935	2935	0
571	20230911	100600	9890855	2935	2935	2935	2935	1
572	20230911	100500	9887920	2915	2915	2915	2915	4
573	20230911	100400	9876260	2935	2935	2935	2935	0
574	20230911	100300	9876260	2935	2935	2935	2935	0
575	20230911	100200	9876260	2935	2935	2935	2935	0
576	20230911	100100	9876260	2935	2935	2935	2935	0
577	20230911	100000	9876260	2935	2935	2935	2935	1
578	20230911	095900	9873325	2930	2930	2930	2930	0
579	20230911	095800	9873325	2930	2930	2930	2930	0
580	20230911	095700	9873325	2930	2930	2930	2930	100
581	20230911	095600	9580325	2930	2930	2930	2930	0
582	20230911	095500	9580325	2930	2930	2930	2930	0
583	20230911	095400	9580325	2930	2930	2930	2930	1
584	20230911	095300	9577395	2930	2925	2930	2925	6
585	20230911	095200	9559840	2910	2910	2910	2910	0
586	20230911	095100	9559840	2910	2910	2910	2910	42
587	20230911	095000	9437620	2925	2925	2925	2925	0
588	20230911	094900	9437620	2925	2925	2925	2925	0
589	20230911	094800	9437620	2925	2930	2930	2925	2
590	20230911	094700	9431765	2905	2930	2930	2905	202
591	20230911	094600	8844830	2935	2935	2935	2935	0
592	20230911	094500	8844830	2935	2935	2935	2935	0
593	20230911	094400	8844830	2935	2935	2935	2935	0
594	20230911	094300	8844830	2935	2920	2935	2920	2
595	20230911	094200	8838975	2915	2915	2915	2915	100
596	20230911	094100	8547475	2910	2915	2915	2910	323
597	20230911	094000	7607005	2920	2920	2920	2920	76
598	20230911	093900	7385085	2940	2940	2940	2940	0
599	20230911	093800	7385085	2940	2940	2940	2940	0
600	20230911	093700	7385085	2940	2940	2940	2940	0
601	20230911	093600	7385085	2940	2940	2940	2940	0
602	20230911	093500	7385085	2940	2940	2940	2940	16
603	20230911	093400	7338045	2940	2940	2940	2940	0
604	20230911	093300	7338045	2940	2940	2940	2940	0
605	20230911	093200	7338045	2940	2925	2940	2925	2
606	20230911	093100	7332180	2940	2925	2940	2925	2
607	20230911	093000	7326315	2940	2940	2940	2940	0
608	20230911	092900	7326315	2940	2940	2940	2940	0
609	20230911	092800	7326315	2940	2940	2940	2940	0
610	20230911	092700	7326315	2940	2940	2940	2940	0
611	20230911	092600	7326315	2940	2940	2940	2940	4
612	20230911	092500	7314555	2940	2940	2940	2940	0
613	20230911	092400	7314555	2940	2940	2940	2940	0
614	20230911	092300	7314555	2940	2940	2940	2940	10
615	20230911	092200	7285155	2925	2940	2940	2925	289
616	20230911	092100	6439200	2930	2930	2930	2930	10
617	20230911	092000	6409900	2940	2940	2940	2940	1
618	20230911	091900	6406960	2935	2935	2935	2935	0
619	20230911	091800	6406960	2935	2935	2935	2935	9
620	20230911	091700	6380545	2935	2935	2935	2935	0
621	20230911	091600	6380545	2935	2935	2935	2930	63
622	20230911	091500	6195875	2935	2930	2935	2930	29
623	20230911	091400	6110860	2930	2930	2930	2930	40
624	20230911	091300	5993660	2930	2930	2930	2930	0
625	20230911	091200	5993660	2930	2930	2930	2930	853
626	20230911	091100	3494370	2930	2930	2930	2930	18
627	20230911	091000	3441630	2935	2935	2935	2935	0
628	20230911	090900	3441630	2935	2940	2940	2935	589
629	20230911	090800	1712485	2950	2945	2950	2945	101
630	20230911	090700	1415035	2960	2950	2960	2950	24
631	20230911	090600	1344215	2950	2950	2950	2950	226
632	20230911	090500	677515	2950	2950	2950	2950	0
633	20230911	090400	677515	2950	2950	2950	2950	1
634	20230911	090300	674565	2955	2955	2955	2955	1
635	20230911	090200	671610	2960	2960	2960	2960	0
636	20230911	090100	671610	2960	2960	2960	2945	130
637	20230911	090000	287210	2950	2975	2975	2950	97