KissMeData/009180/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	185100	170204405	2405	2405	2405	2405	1303
3	20230922	185000	170204405	2405	2405	2405	2405	0
4	20230922	184900	170204405	2405	2405	2405	2405	0
5	20230922	184800	170204405	2405	2405	2405	2405	0
6	20230922	184700	170204405	2405	2405	2405	2405	0
7	20230922	184600	170204405	2405	2405	2405	2405	0
8	20230922	184500	170204405	2405	2405	2405	2405	0
9	20230922	184400	170204405	2405	2405	2405	2405	0
10	20230922	184300	170204405	2405	2405	2405	2405	0
11	20230922	184200	170204405	2405	2405	2405	2405	0
12	20230922	184100	170204405	2405	2405	2405	2405	0
13	20230922	184000	170204405	2405	2405	2405	2405	0
14	20230922	183900	170204405	2405	2405	2405	2405	0
15	20230922	183800	170204405	2405	2405	2405	2405	0
16	20230922	183700	170204405	2405	2405	2405	2405	0
17	20230922	183600	170204405	2405	2405	2405	2405	0
18	20230922	183500	170204405	2405	2405	2405	2405	0
19	20230922	183400	170204405	2405	2405	2405	2405	0
20	20230922	183300	170204405	2405	2405	2405	2405	0
21	20230922	183200	170204405	2405	2405	2405	2405	0
22	20230922	183100	170204405	2405	2405	2405	2405	0
23	20230922	183000	170204405	2405	2405	2405	2405	0
24	20230922	182900	170204405	2405	2405	2405	2405	0
25	20230922	182800	170204405	2405	2405	2405	2405	0
26	20230922	182700	170204405	2405	2405	2405	2405	0
27	20230922	182600	170204405	2405	2405	2405	2405	0
28	20230922	182500	170204405	2405	2405	2405	2405	0
29	20230922	182400	170204405	2405	2405	2405	2405	0
30	20230922	182300	170204405	2405	2405	2405	2405	0
31	20230922	182200	170204405	2405	2405	2405	2405	0
32	20230922	182100	170204405	2405	2405	2405	2405	1303
33	20230922	182000	170204405	2405	2405	2405	2405	0
34	20230922	181900	170204405	2405	2405	2405	2405	0
35	20230922	181800	170204405	2405	2405	2405	2405	0
36	20230922	181700	170204405	2405	2405	2405	2405	0
37	20230922	181600	170204405	2405	2405	2405	2405	0
38	20230922	181500	170204405	2405	2405	2405	2405	0
39	20230922	181400	170204405	2405	2405	2405	2405	0
40	20230922	181300	170204405	2405	2405	2405	2405	0
41	20230922	181200	170204405	2405	2405	2405	2405	0
42	20230922	181100	170204405	2405	2405	2405	2405	0
43	20230922	181000	170204405	2405	2405	2405	2405	0
44	20230922	180900	170204405	2405	2405	2405	2405	0
45	20230922	180800	170204405	2405	2405	2405	2405	0
46	20230922	180700	170204405	2405	2405	2405	2405	0
47	20230922	180600	170204405	2405	2405	2405	2405	0
48	20230922	180500	170204405	2405	2405	2405	2405	0
49	20230922	180400	170204405	2405	2405	2405	2405	0
50	20230922	180300	170204405	2405	2405	2405	2405	0
51	20230922	180200	170204405	2405	2405	2405	2405	0
52	20230922	180100	170204405	2405	2405	2405	2405	0
53	20230922	180000	170204405	2405	2405	2405	2405	0
54	20230922	175900	170204405	2405	2405	2405	2405	0
55	20230922	175800	170204405	2405	2405	2405	2405	0
56	20230922	175700	170204405	2405	2405	2405	2405	0
57	20230922	175600	170204405	2405	2405	2405	2405	0
58	20230922	175500	170204405	2405	2405	2405	2405	0
59	20230922	175400	170204405	2405	2405	2405	2405	0
60	20230922	175300	170204405	2405	2405	2405	2405	0
61	20230922	175200	170204405	2405	2405	2405	2405	0
62	20230922	175100	170204405	2405	2405	2405	2405	1303
63	20230922	175000	170204405	2405	2405	2405	2405	0
64	20230922	174900	170204405	2405	2405	2405	2405	0
65	20230922	174800	170204405	2405	2405	2405	2405	0
66	20230922	174700	170204405	2405	2405	2405	2405	0
67	20230922	174600	170204405	2405	2405	2405	2405	0
68	20230922	174500	170204405	2405	2405	2405	2405	0
69	20230922	174400	170204405	2405	2405	2405	2405	0
70	20230922	174300	170204405	2405	2405	2405	2405	0
71	20230922	174200	170204405	2405	2405	2405	2405	0
72	20230922	174100	170204405	2405	2405	2405	2405	0
73	20230922	174000	170204405	2405	2405	2405	2405	0
74	20230922	173900	170204405	2405	2405	2405	2405	0
75	20230922	173800	170204405	2405	2405	2405	2405	0
76	20230922	173700	170204405	2405	2405	2405	2405	0
77	20230922	173600	170204405	2405	2405	2405	2405	0
78	20230922	173500	170204405	2405	2405	2405	2405	0
79	20230922	173400	170204405	2405	2405	2405	2405	0
80	20230922	173300	170204405	2405	2405	2405	2405	0
81	20230922	173200	170204405	2405	2405	2405	2405	0
82	20230922	173100	170204405	2405	2405	2405	2405	0
83	20230922	173000	170204405	2405	2405	2405	2405	0
84	20230922	172900	170204405	2405	2405	2405	2405	0
85	20230922	172800	170204405	2405	2405	2405	2405	0
86	20230922	172700	170204405	2405	2405	2405	2405	0
87	20230922	172600	170204405	2405	2405	2405	2405	0
88	20230922	172500	170204405	2405	2405	2405	2405	0
89	20230922	172400	170204405	2405	2405	2405	2405	0
90	20230922	172300	170204405	2405	2405	2405	2405	0
91	20230922	172200	170204405	2405	2405	2405	2405	0
92	20230922	172100	170204405	2405	2405	2405	2405	1303
93	20230922	172000	170204405	2405	2405	2405	2405	0
94	20230922	171900	170204405	2405	2405	2405	2405	0
95	20230922	171800	170204405	2405	2405	2405	2405	0
96	20230922	171700	170204405	2405	2405	2405	2405	0
97	20230922	171600	170204405	2405	2405	2405	2405	0
98	20230922	171500	170204405	2405	2405	2405	2405	0
99	20230922	171400	170204405	2405	2405	2405	2405	0
100	20230922	171300	170204405	2405	2405	2405	2405	0
101	20230922	171200	170204405	2405	2405	2405	2405	0
102	20230922	171100	170204405	2405	2405	2405	2405	0
103	20230922	171000	170204405	2405	2405	2405	2405	0
104	20230922	170900	170204405	2405	2405	2405	2405	0
105	20230922	170800	170204405	2405	2405	2405	2405	0
106	20230922	170700	170204405	2405	2405	2405	2405	0
107	20230922	170600	170204405	2405	2405	2405	2405	0
108	20230922	170500	170204405	2405	2405	2405	2405	0
109	20230922	170400	170204405	2405	2405	2405	2405	0
110	20230922	170300	170204405	2405	2405	2405	2405	0
111	20230922	170200	170204405	2405	2405	2405	2405	0
112	20230922	170100	170204405	2405	2405	2405	2405	0
113	20230922	170000	170204405	2405	2405	2405	2405	0
114	20230922	165900	170204405	2405	2405	2405	2405	0
115	20230922	165800	170204405	2405	2405	2405	2405	0
116	20230922	165700	170204405	2405	2405	2405	2405	0
117	20230922	165600	170204405	2405	2405	2405	2405	0
118	20230922	165500	170204405	2405	2405	2405	2405	0
119	20230922	165400	170204405	2405	2405	2405	2405	0
120	20230922	165300	170204405	2405	2405	2405	2405	0
121	20230922	165200	170204405	2405	2405	2405	2405	0
122	20230922	165100	170204405	2405	2405	2405	2405	1303
123	20230922	165000	170204405	2405	2405	2405	2405	0
124	20230922	164900	170204405	2405	2405	2405	2405	0
125	20230922	164800	170204405	2405	2405	2405	2405	0
126	20230922	164700	170204405	2405	2405	2405	2405	0
127	20230922	164600	170204405	2405	2405	2405	2405	0
128	20230922	164500	170204405	2405	2405	2405	2405	0
129	20230922	164400	170204405	2405	2405	2405	2405	0
130	20230922	164300	170204405	2405	2405	2405	2405	0
131	20230922	164200	170204405	2405	2405	2405	2405	0
132	20230922	164100	170204405	2405	2405	2405	2405	0
133	20230922	164000	170204405	2405	2405	2405	2405	0
134	20230922	163900	170204405	2405	2405	2405	2405	0
135	20230922	163800	170204405	2405	2405	2405	2405	0
136	20230922	163700	170204405	2405	2405	2405	2405	0
137	20230922	163600	170204405	2405	2405	2405	2405	0
138	20230922	163500	170204405	2405	2405	2405	2405	0
139	20230922	163400	170204405	2405	2405	2405	2405	0
140	20230922	163300	170204405	2405	2405	2405	2405	0
141	20230922	163200	170204405	2405	2405	2405	2405	0
142	20230922	163100	170204405	2405	2405	2405	2405	0
143	20230922	163000	170204405	2405	2405	2405	2405	0
144	20230922	162900	170204405	2405	2405	2405	2405	0
145	20230922	162800	170204405	2405	2405	2405	2405	0
146	20230922	162700	170204405	2405	2405	2405	2405	0
147	20230922	162600	170204405	2405	2405	2405	2405	0
148	20230922	162500	170204405	2405	2405	2405	2405	0
149	20230922	162400	170204405	2405	2405	2405	2405	0
150	20230922	162300	170204405	2405	2405	2405	2405	0
151	20230922	162200	170204405	2405	2405	2405	2405	0
152	20230922	162100	170204405	2405	2405	2405	2405	1303
153	20230922	162000	170204405	2405	2405	2405	2405	0
154	20230922	161900	170204405	2405	2405	2405	2405	0
155	20230922	161800	170204405	2405	2405	2405	2405	0
156	20230922	161700	170204405	2405	2405	2405	2405	0
157	20230922	161600	170204405	2405	2405	2405	2405	0
158	20230922	161500	170204405	2405	2405	2405	2405	0
159	20230922	161400	170204405	2405	2405	2405	2405	0
160	20230922	161300	170204405	2405	2405	2405	2405	0
161	20230922	161200	170204405	2405	2405	2405	2405	0
162	20230922	161100	170204405	2405	2405	2405	2405	0
163	20230922	161000	170204405	2405	2405	2405	2405	0
164	20230922	160900	170204405	2405	2405	2405	2405	0
165	20230922	160800	170204405	2405	2405	2405	2405	0
166	20230922	160700	170204405	2405	2405	2405	2405	0
167	20230922	160600	170204405	2405	2405	2405	2405	0
168	20230922	160500	170204405	2405	2405	2405	2405	0
169	20230922	160400	170204405	2405	2405	2405	2405	0
170	20230922	160300	170204405	2405	2405	2405	2405	0
171	20230922	160200	170204405	2405	2405	2405	2405	0
172	20230922	160100	170204405	2405	2405	2405	2405	0
173	20230922	160000	170204405	2405	2405	2405	2405	0
174	20230922	155900	170204405	2405	2405	2405	2405	0
175	20230922	155800	170204405	2405	2405	2405	2405	0
176	20230922	155700	170204405	2405	2405	2405	2405	0
177	20230922	155600	170204405	2405	2405	2405	2405	0
178	20230922	155500	170204405	2405	2405	2405	2405	0
179	20230922	155400	170204405	2405	2405	2405	2405	0
180	20230922	155300	170204405	2405	2405	2405	2405	0
181	20230922	155200	170204405	2405	2405	2405	2405	0
182	20230922	155100	170204405	2405	2405	2405	2405	1303
183	20230922	155000	170204405	2405	2405	2405	2405	0
184	20230922	154900	170204405	2405	2405	2405	2405	0
185	20230922	154800	170204405	2405	2405	2405	2405	0
186	20230922	154700	170204405	2405	2405	2405	2405	0
187	20230922	154600	170204405	2405	2405	2405	2405	0
188	20230922	154500	170204405	2405	2405	2405	2405	0
189	20230922	154400	170204405	2405	2405	2405	2405	0
190	20230922	154300	170204405	2405	2405	2405	2405	0
191	20230922	154200	170204405	2405	2405	2405	2405	0
192	20230922	154100	170204405	2405	2405	2405	2405	0
193	20230922	154000	170204405	2405	2405	2405	2405	0
194	20230922	153900	170204405	2405	2405	2405	2405	0
195	20230922	153800	170204405	2405	2405	2405	2405	0
196	20230922	153700	170204405	2405	2405	2405	2405	0
197	20230922	153600	170204405	2405	2405	2405	2405	0
198	20230922	153500	170204405	2405	2405	2405	2405	0
199	20230922	153400	170204405	2405	2405	2405	2405	0
200	20230922	153300	170204405	2405	2405	2405	2405	0
201	20230922	153200	170204405	2405	2405	2405	2405	0
202	20230922	153100	170204405	2405	2405	2405	2405	0
203	20230922	153000	170204405	2405	2405	2405	2405	1303
204	20230922	152900	167070690	2420	2420	2420	2420	0
205	20230922	152800	167070690	2420	2420	2420	2420	0
206	20230922	152700	167070690	2420	2420	2420	2420	0
207	20230922	152600	167070690	2420	2420	2420	2420	0
208	20230922	152500	167070690	2420	2420	2420	2420	0
209	20230922	152400	167070690	2420	2420	2420	2420	0
210	20230922	152300	167070690	2420	2420	2420	2420	0
211	20230922	152200	167070690	2420	2420	2420	2420	0
212	20230922	152100	167070690	2420	2420	2420	2420	0
213	20230922	152000	167070690	2420	2420	2420	2420	0
214	20230922	151900	167070690	2420	2420	2420	2420	2
215	20230922	151800	167065850	2420	2420	2420	2420	1
216	20230922	151700	167063430	2405	2415	2415	2405	177
217	20230922	151600	166637635	2405	2410	2420	2405	1163
218	20230922	151500	163839820	2420	2420	2420	2420	0
219	20230922	151400	163839820	2420	2420	2420	2420	0
220	20230922	151300	163839820	2420	2420	2420	2420	2
221	20230922	151200	163834980	2410	2410	2410	2410	0
222	20230922	151100	163834980	2410	2410	2410	2410	0
223	20230922	151000	163834980	2410	2415	2420	2410	696
224	20230922	150900	162156245	2415	2420	2420	2415	251
225	20230922	150800	161550075	2420	2420	2420	2420	0
226	20230922	150700	161550075	2420	2425	2425	2420	21
227	20230922	150600	161499250	2425	2425	2425	2425	0
228	20230922	150500	161499250	2425	2425	2425	2425	0
229	20230922	150400	161499250	2425	2425	2425	2425	0
230	20230922	150300	161499250	2425	2425	2425	2425	0
231	20230922	150200	161499250	2425	2425	2425	2425	0
232	20230922	150100	161499250	2425	2425	2425	2425	0
233	20230922	150000	161499250	2425	2425	2425	2425	0
234	20230922	145900	161499250	2425	2425	2425	2425	0
235	20230922	145800	161499250	2425	2425	2425	2425	0
236	20230922	145700	161499250	2425	2425	2425	2425	0
237	20230922	145600	161499250	2425	2425	2425	2425	0
238	20230922	145500	161499250	2425	2425	2425	2425	1
239	20230922	145400	161496825	2420	2420	2420	2420	18
240	20230922	145300	161453265	2425	2425	2425	2425	0
241	20230922	145200	161453265	2425	2425	2425	2425	9
242	20230922	145100	161431440	2425	2425	2425	2425	0
243	20230922	145000	161431440	2425	2425	2425	2425	1
244	20230922	144900	161429015	2420	2420	2420	2420	0
245	20230922	144800	161429015	2420	2420	2420	2420	0
246	20230922	144700	161429015	2420	2420	2420	2420	0
247	20230922	144600	161429015	2420	2420	2420	2420	0
248	20230922	144500	161429015	2420	2420	2420	2420	1
249	20230922	144400	161426595	2425	2425	2425	2425	0
250	20230922	144300	161426595	2425	2425	2425	2425	0
251	20230922	144200	161426595	2425	2425	2425	2425	12
252	20230922	144100	161397495	2425	2425	2425	2425	0
253	20230922	144000	161397495	2425	2425	2425	2425	0
254	20230922	143900	161397495	2425	2425	2425	2425	0
255	20230922	143800	161397495	2425	2425	2425	2425	0
256	20230922	143700	161397495	2425	2425	2425	2425	0
257	20230922	143600	161397495	2425	2425	2425	2425	0
258	20230922	143500	161397495	2425	2425	2425	2425	0
259	20230922	143400	161397495	2425	2425	2425	2425	0
260	20230922	143300	161397495	2425	2425	2425	2425	0
261	20230922	143200	161397495	2425	2420	2425	2420	11
262	20230922	143100	161370825	2425	2425	2425	2425	0
263	20230922	143000	161370825	2425	2425	2425	2425	0
264	20230922	142900	161370825	2425	2425	2425	2425	0
265	20230922	142800	161370825	2425	2425	2425	2425	0
266	20230922	142700	161370825	2425	2425	2425	2425	0
267	20230922	142600	161370825	2425	2425	2425	2425	0
268	20230922	142500	161370825	2425	2425	2425	2425	0
269	20230922	142400	161370825	2425	2425	2425	2425	0
270	20230922	142300	161370825	2425	2425	2425	2425	0
271	20230922	142200	161370825	2425	2420	2425	2420	12
272	20230922	142100	161341735	2425	2425	2425	2425	0
273	20230922	142000	161341735	2425	2425	2425	2425	0
274	20230922	141900	161341735	2425	2425	2425	2425	1
275	20230922	141800	161339310	2415	2415	2415	2415	318
276	20230922	141700	160571340	2410	2410	2410	2410	0
277	20230922	141600	160571340	2410	2410	2410	2410	0
278	20230922	141500	160571340	2410	2410	2410	2410	3
279	20230922	141400	160564110	2415	2415	2415	2415	0
280	20230922	141300	160564110	2415	2415	2415	2415	0
281	20230922	141200	160564110	2415	2415	2415	2415	10
282	20230922	141100	160539960	2415	2415	2415	2415	0
283	20230922	141000	160539960	2415	2415	2415	2415	1
284	20230922	140900	160537545	2415	2415	2415	2415	0
285	20230922	140800	160537545	2415	2415	2415	2415	0
286	20230922	140700	160537545	2415	2415	2415	2415	0
287	20230922	140600	160537545	2415	2415	2415	2415	0
288	20230922	140500	160537545	2415	2415	2415	2415	0
289	20230922	140400	160537545	2415	2415	2415	2415	0
290	20230922	140300	160537545	2415	2415	2415	2415	0
291	20230922	140200	160537545	2415	2415	2415	2415	210
292	20230922	140100	160030395	2415	2415	2415	2415	0
293	20230922	140000	160030395	2415	2415	2415	2415	1
294	20230922	135900	160027980	2425	2425	2425	2425	0
295	20230922	135800	160027980	2425	2425	2425	2425	0
296	20230922	135700	160027980	2425	2425	2425	2425	0
297	20230922	135600	160027980	2425	2425	2425	2425	0
298	20230922	135500	160027980	2425	2425	2425	2425	0
299	20230922	135400	160027980	2425	2425	2425	2425	0
300	20230922	135300	160027980	2425	2425	2425	2425	16
301	20230922	135200	159989180	2425	2420	2425	2400	3561
302	20230922	135100	151417635	2430	2430	2430	2430	0
303	20230922	135000	151417635	2430	2430	2430	2430	1
304	20230922	134900	151415205	2425	2425	2425	2425	413
305	20230922	134800	150413680	2430	2430	2430	2430	0
306	20230922	134700	150413680	2430	2430	2430	2430	0
307	20230922	134600	150413680	2430	2430	2430	2430	0
308	20230922	134500	150413680	2430	2430	2430	2430	0
309	20230922	134400	150413680	2430	2430	2430	2430	0
310	20230922	134300	150413680	2430	2430	2430	2430	100
311	20230922	134200	150170680	2430	2430	2430	2430	10
312	20230922	134100	150146380	2430	2430	2430	2430	1
313	20230922	134000	150143950	2415	2415	2415	2415	0
314	20230922	133900	150143950	2415	2415	2415	2415	0
315	20230922	133800	150143950	2415	2420	2420	2415	303
316	20230922	133700	149412200	2430	2430	2430	2430	0
317	20230922	133600	149412200	2430	2430	2430	2430	0
318	20230922	133500	149412200	2430	2430	2430	2430	0
319	20230922	133400	149412200	2430	2430	2430	2430	0
320	20230922	133300	149412200	2430	2430	2430	2430	0
321	20230922	133200	149412200	2430	2430	2430	2430	10
322	20230922	133100	149387900	2430	2430	2430	2430	0
323	20230922	133000	149387900	2430	2430	2430	2430	1
324	20230922	132900	149385470	2420	2420	2420	2420	0
325	20230922	132800	149385470	2420	2420	2420	2420	0
326	20230922	132700	149385470	2420	2420	2420	2420	1
327	20230922	132600	149383050	2430	2430	2430	2430	0
328	20230922	132500	149383050	2430	2430	2430	2430	0
329	20230922	132400	149383050	2430	2430	2430	2430	0
330	20230922	132300	149383050	2430	2430	2430	2430	0
331	20230922	132200	149383050	2430	2420	2430	2420	66
332	20230922	132100	149222960	2420	2420	2420	2420	0
333	20230922	132000	149222960	2420	2415	2420	2415	4
334	20230922	131900	149213295	2420	2420	2420	2420	0
335	20230922	131800	149213295	2420	2420	2420	2420	0
336	20230922	131700	149213295	2420	2420	2420	2420	0
337	20230922	131600	149213295	2420	2420	2420	2420	0
338	20230922	131500	149213295	2420	2420	2420	2420	2
339	20230922	131400	149208455	2415	2420	2420	2415	4
340	20230922	131300	149198790	2420	2420	2420	2420	1
341	20230922	131200	149196370	2420	2420	2420	2420	0
342	20230922	131100	149196370	2420	2420	2420	2420	0
343	20230922	131000	149196370	2420	2415	2420	2415	404
344	20230922	130900	148218710	2415	2415	2415	2415	25
345	20230922	130800	148158335	2415	2415	2415	2415	0
346	20230922	130700	148158335	2415	2415	2415	2415	0
347	20230922	130600	148158335	2415	2415	2415	2415	0
348	20230922	130500	148158335	2415	2415	2415	2415	2
349	20230922	130400	148153505	2405	2405	2405	2405	0
350	20230922	130300	148153505	2405	2405	2405	2405	1
351	20230922	130200	148151100	2415	2415	2415	2415	0
352	20230922	130100	148151100	2415	2415	2415	2415	0
353	20230922	130000	148151100	2415	2415	2415	2415	0
354	20230922	125900	148151100	2415	2415	2415	2415	0
355	20230922	125800	148151100	2415	2415	2415	2415	1
356	20230922	125700	148148685	2410	2410	2410	2410	1372
357	20230922	125600	144842165	2410	2410	2410	2410	1
358	20230922	125500	144839755	2410	2410	2410	2410	0
359	20230922	125400	144839755	2410	2400	2410	2400	1820
360	20230922	125300	140471555	2400	2400	2400	2400	119
361	20230922	125200	140185955	2400	2400	2400	2400	5000
362	20230922	125100	128185955	2400	2400	2400	2400	0
363	20230922	125000	128185955	2400	2410	2410	2400	4307
364	20230922	124900	117836780	2410	2410	2410	2410	0
365	20230922	124800	117836780	2410	2410	2410	2410	516
366	20230922	124700	116593220	2410	2410	2410	2410	500
367	20230922	124600	115388220	2410	2410	2410	2410	0
368	20230922	124500	115388220	2410	2410	2410	2410	200
369	20230922	124400	114906220	2415	2415	2415	2415	0
370	20230922	124300	114906220	2415	2415	2415	2415	0
371	20230922	124200	114906220	2415	2415	2415	2415	0
372	20230922	124100	114906220	2415	2415	2415	2415	82
373	20230922	124000	114708190	2415	2415	2415	2415	0
374	20230922	123900	114708190	2415	2415	2415	2415	0
375	20230922	123800	114708190	2415	2415	2415	2415	0
376	20230922	123700	114708190	2415	2415	2415	2415	0
377	20230922	123600	114708190	2415	2415	2415	2415	0
378	20230922	123500	114708190	2415	2415	2415	2415	0
379	20230922	123400	114708190	2415	2410	2415	2410	3
380	20230922	123300	114700950	2415	2415	2415	2415	0
381	20230922	123200	114700950	2415	2415	2415	2415	0
382	20230922	123100	114700950	2415	2415	2415	2415	0
383	20230922	123000	114700950	2415	2415	2415	2415	1
384	20230922	122900	114698535	2415	2415	2415	2415	0
385	20230922	122800	114698535	2415	2415	2415	2415	0
386	20230922	122700	114698535	2415	2415	2415	2415	3
387	20230922	122600	114691290	2415	2415	2415	2415	1
388	20230922	122500	114688875	2410	2410	2410	2410	0
389	20230922	122400	114688875	2410	2410	2410	2410	436
390	20230922	122300	113638115	2410	2410	2410	2410	0
391	20230922	122200	113638115	2410	2410	2410	2410	0
392	20230922	122100	113638115	2410	2415	2415	2410	14
393	20230922	122000	113604355	2415	2415	2415	2415	0
394	20230922	121900	113604355	2415	2415	2415	2415	0
395	20230922	121800	113604355	2415	2415	2415	2415	0
396	20230922	121700	113604355	2415	2415	2415	2415	0
397	20230922	121600	113604355	2415	2415	2415	2415	0
398	20230922	121500	113604355	2415	2415	2415	2415	0
399	20230922	121400	113604355	2415	2415	2415	2415	0
400	20230922	121300	113604355	2415	2415	2415	2415	11
401	20230922	121200	113577790	2415	2415	2415	2415	0
402	20230922	121100	113577790	2415	2415	2415	2415	0
403	20230922	121000	113577790	2415	2415	2415	2415	0
404	20230922	120900	113577790	2415	2415	2415	2415	0
405	20230922	120800	113577790	2415	2415	2415	2415	0
406	20230922	120700	113577790	2415	2415	2415	2415	0
407	20230922	120600	113577790	2415	2415	2415	2415	0
408	20230922	120500	113577790	2415	2415	2415	2415	0
409	20230922	120400	113577790	2415	2415	2415	2415	0
410	20230922	120300	113577790	2415	2415	2415	2415	0
411	20230922	120200	113577790	2415	2415	2415	2415	0
412	20230922	120100	113577790	2415	2415	2415	2415	0
413	20230922	120000	113577790	2415	2415	2415	2415	0
414	20230922	115900	113577790	2415	2415	2415	2415	0
415	20230922	115800	113577790	2415	2415	2415	2415	0
416	20230922	115700	113577790	2415	2415	2415	2415	0
417	20230922	115600	113577790	2415	2415	2415	2415	0
418	20230922	115500	113577790	2415	2415	2415	2415	0
419	20230922	115400	113577790	2415	2415	2415	2415	3
420	20230922	115300	113570545	2415	2415	2415	2415	0
421	20230922	115200	113570545	2415	2415	2415	2415	0
422	20230922	115100	113570545	2415	2415	2415	2415	0
423	20230922	115000	113570545	2415	2415	2415	2415	0
424	20230922	114900	113570545	2415	2415	2415	2415	0
425	20230922	114800	113570545	2415	2415	2415	2415	0
426	20230922	114700	113570545	2415	2415	2415	2415	0
427	20230922	114600	113570545	2415	2415	2415	2415	16
428	20230922	114500	113531905	2415	2415	2415	2415	0
429	20230922	114400	113531905	2415	2415	2415	2415	5
430	20230922	114300	113519830	2415	2415	2415	2415	0
431	20230922	114200	113519830	2415	2415	2415	2415	0
432	20230922	114100	113519830	2415	2415	2415	2415	0
433	20230922	114000	113519830	2415	2415	2415	2415	0
434	20230922	113900	113519830	2415	2415	2415	2415	235
435	20230922	113800	112952305	2415	2415	2415	2415	0
436	20230922	113700	112952305	2415	2415	2415	2415	1
437	20230922	113600	112949890	2420	2420	2420	2420	0
438	20230922	113500	112949890	2420	2420	2420	2420	0
439	20230922	113400	112949890	2420	2420	2420	2420	1
440	20230922	113300	112947470	2415	2415	2415	2415	0
441	20230922	113200	112947470	2415	2415	2415	2415	0
442	20230922	113100	112947470	2415	2415	2415	2415	1
443	20230922	113000	112945055	2415	2415	2415	2415	0
444	20230922	112900	112945055	2415	2415	2415	2415	41
445	20230922	112800	112846040	2415	2415	2415	2415	0
446	20230922	112700	112846040	2415	2415	2415	2415	0
447	20230922	112600	112846040	2415	2415	2415	2415	0
448	20230922	112500	112846040	2415	2415	2415	2415	0
449	20230922	112400	112846040	2415	2415	2415	2415	0
450	20230922	112300	112846040	2415	2415	2415	2415	0
451	20230922	112200	112846040	2415	2415	2415	2415	0
452	20230922	112100	112846040	2415	2415	2415	2415	0
453	20230922	112000	112846040	2415	2415	2415	2415	0
454	20230922	111900	112846040	2415	2415	2415	2415	0
455	20230922	111800	112846040	2415	2415	2415	2415	0
456	20230922	111700	112846040	2415	2410	2415	2410	1343
457	20230922	111600	109607215	2405	2400	2405	2400	2187
458	20230922	111500	104348630	2405	2405	2405	2405	1
459	20230922	111400	104346225	2400	2400	2400	2400	0
460	20230922	111300	104346225	2400	2400	2400	2400	0
461	20230922	111200	104346225	2400	2400	2400	2400	1
462	20230922	111100	104343825	2400	2400	2400	2400	9
463	20230922	111000	104322225	2400	2400	2400	2400	0
464	20230922	110900	104322225	2400	2400	2400	2400	0
465	20230922	110800	104322225	2400	2400	2400	2400	0
466	20230922	110700	104322225	2400	2400	2400	2400	50
467	20230922	110600	104202225	2405	2405	2405	2405	0
468	20230922	110500	104202225	2405	2405	2405	2405	0
469	20230922	110400	104202225	2405	2405	2405	2405	0
470	20230922	110300	104202225	2405	2405	2405	2405	10
471	20230922	110200	104178175	2405	2405	2405	2405	0
472	20230922	110100	104178175	2405	2405	2405	2405	0
473	20230922	110000	104178175	2405	2405	2405	2405	1
474	20230922	105900	104175770	2405	2405	2405	2405	0
475	20230922	105800	104175770	2405	2405	2405	2405	0
476	20230922	105700	104175770	2405	2405	2405	2405	0
477	20230922	105600	104175770	2405	2405	2405	2405	38
478	20230922	105500	104084380	2405	2405	2405	2405	493
479	20230922	105400	102898715	2410	2410	2410	2410	0
480	20230922	105300	102898715	2410	2410	2410	2410	0
481	20230922	105200	102898715	2410	2410	2410	2410	10
482	20230922	105100	102874615	2405	2405	2405	2405	0
483	20230922	105000	102874615	2405	2405	2405	2405	0
484	20230922	104900	102874615	2405	2405	2405	2405	23
485	20230922	104800	102819300	2405	2405	2405	2405	0
486	20230922	104700	102819300	2405	2405	2405	2405	17
487	20230922	104600	102778415	2405	2405	2405	2405	10
488	20230922	104500	102754365	2400	2405	2405	2400	500
489	20230922	104400	101554020	2405	2405	2405	2405	1
490	20230922	104300	101551615	2405	2400	2405	2400	31
491	20230922	104200	101477070	2400	2400	2400	2400	0
492	20230922	104100	101477070	2400	2400	2400	2400	1
493	20230922	104000	101474670	2400	2400	2400	2400	0
494	20230922	103900	101474670	2400	2400	2400	2400	180
495	20230922	103800	101042670	2400	2400	2400	2400	0
496	20230922	103700	101042670	2400	2400	2400	2400	0
497	20230922	103600	101042670	2400	2400	2400	2395	1050
498	20230922	103500	98522870	2400	2405	2405	2400	3141
499	20230922	103400	90983270	2405	2405	2405	2405	10
500	20230922	103300	90959220	2405	2405	2405	2405	0
501	20230922	103200	90959220	2405	2405	2405	2405	878
502	20230922	103100	88847630	2400	2400	2400	2400	0
503	20230922	103000	88847630	2400	2400	2400	2400	4489
504	20230922	102900	78074030	2400	2400	2400	2400	0
505	20230922	102800	78074030	2400	2400	2400	2400	0
506	20230922	102700	78074030	2400	2400	2400	2400	0
507	20230922	102600	78074030	2400	2400	2400	2400	1010
508	20230922	102500	75650030	2400	2400	2400	2400	0
509	20230922	102400	75650030	2400	2400	2400	2400	11
510	20230922	102300	75623630	2400	2400	2400	2400	0
511	20230922	102200	75623630	2400	2400	2400	2400	0
512	20230922	102100	75623630	2400	2400	2400	2400	2
513	20230922	102000	75618830	2400	2400	2400	2400	0
514	20230922	101900	75618830	2400	2400	2400	2400	10
515	20230922	101800	75594830	2400	2400	2400	2400	0
516	20230922	101700	75594830	2400	2400	2400	2400	8
517	20230922	101600	75575630	2400	2400	2400	2400	1
518	20230922	101500	75573230	2400	2400	2400	2400	18
519	20230922	101400	75530030	2405	2405	2405	2405	0
520	20230922	101300	75530030	2405	2405	2405	2405	0
521	20230922	101200	75530030	2405	2405	2405	2405	0
522	20230922	101100	75530030	2405	2405	2405	2405	0
523	20230922	101000	75530030	2405	2405	2405	2405	0
524	20230922	100900	75530030	2405	2400	2405	2400	21
525	20230922	100800	75479625	2405	2405	2405	2405	1
526	20230922	100700	75477220	2400	2400	2400	2400	10
527	20230922	100600	75453220	2395	2395	2400	2395	260
528	20230922	100500	74830470	2400	2400	2400	2400	6855
529	20230922	100400	58378470	2400	2405	2405	2400	4671
530	20230922	100300	47168045	2405	2405	2405	2405	1
531	20230922	100200	47165640	2405	2405	2405	2405	1614
532	20230922	100100	43283970	2410	2410	2410	2410	0
533	20230922	100000	43283970	2410	2410	2410	2410	257
534	20230922	095900	42664600	2410	2410	2410	2410	138
535	20230922	095800	42332020	2410	2410	2410	2410	0
536	20230922	095700	42332020	2410	2410	2410	2410	0
537	20230922	095600	42332020	2410	2410	2410	2410	20
538	20230922	095500	42283820	2410	2410	2410	2410	0
539	20230922	095400	42283820	2410	2410	2410	2410	0
540	20230922	095300	42283820	2410	2410	2410	2410	217
541	20230922	095200	41760850	2410	2405	2410	2405	20
542	20230922	095100	41712700	2405	2405	2405	2405	552
543	20230922	095000	40385140	2410	2410	2410	2410	10
544	20230922	094900	40361040	2410	2410	2410	2410	310
545	20230922	094800	39613940	2410	2410	2410	2410	1
546	20230922	094700	39611530	2410	2410	2410	2410	7
547	20230922	094600	39594660	2410	2410	2410	2410	0
548	20230922	094500	39594660	2410	2410	2410	2410	110
549	20230922	094400	39329560	2410	2410	2410	2410	41
550	20230922	094300	39230750	2410	2410	2410	2410	109
551	20230922	094200	38968060	2410	2410	2410	2410	0
552	20230922	094100	38968060	2410	2410	2410	2410	17
553	20230922	094000	38927090	2405	2405	2405	2405	0
554	20230922	093900	38927090	2405	2405	2405	2405	1
555	20230922	093800	38924685	2410	2410	2410	2410	2
556	20230922	093700	38919865	2410	2410	2410	2410	5
557	20230922	093600	38907815	2410	2410	2410	2410	11
558	20230922	093500	38881305	2410	2410	2410	2410	0
559	20230922	093400	38881305	2410	2410	2410	2410	5
560	20230922	093300	38869255	2410	2410	2410	2410	0
561	20230922	093200	38869255	2410	2410	2410	2410	2
562	20230922	093100	38864435	2410	2410	2410	2410	3
563	20230922	093000	38857205	2415	2410	2415	2410	160
564	20230922	092900	38471555	2415	2415	2415	2415	0
565	20230922	092800	38471555	2415	2415	2415	2415	0
566	20230922	092700	38471555	2415	2415	2415	2415	17
567	20230922	092600	38430500	2415	2415	2415	2415	20
568	20230922	092500	38382200	2415	2415	2415	2415	6
569	20230922	092400	38367710	2415	2415	2415	2415	200
570	20230922	092300	37884710	2415	2415	2415	2415	202
571	20230922	092200	37396880	2415	2415	2415	2415	0
572	20230922	092100	37396880	2415	2415	2415	2415	6
573	20230922	092000	37382390	2410	2410	2410	2410	44
574	20230922	091900	37276350	2405	2405	2405	2405	0
575	20230922	091800	37276350	2405	2405	2405	2405	0
576	20230922	091700	37276350	2405	2405	2405	2405	207
577	20230922	091600	36778515	2405	2405	2405	2405	0
578	20230922	091500	36778515	2405	2405	2405	2405	82
579	20230922	091400	36581305	2405	2405	2405	2405	157
580	20230922	091300	36203720	2405	2405	2405	2405	91
581	20230922	091200	35984865	2415	2415	2415	2415	1
582	20230922	091100	35982450	2420	2420	2420	2420	2
583	20230922	091000	35977610	2405	2405	2405	2405	0
584	20230922	090900	35977610	2405	2405	2405	2405	0
585	20230922	090800	35977610	2405	2405	2405	2405	0
586	20230922	090700	35977610	2405	2405	2405	2405	500
587	20230922	090600	34775110	2405	2405	2405	2405	965
588	20230922	090500	32454285	2410	2415	2425	2410	11257
589	20230922	090400	5274370	2420	2420	2420	2420	1
590	20230922	090300	5271950	2415	2415	2415	2415	0
591	20230922	090200	5271950	2415	2415	2415	2415	14
592	20230922	090100	5238140	2420	2420	2420	2420	33
593	20230922	090000	5158280	2430	2430	2430	2425	2122