KissMeData/033320/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	190500	217422865	4470	4470	4470	4470	996
3	20230914	190400	217422865	4470	4470	4470	4470	0
4	20230914	190300	217422865	4470	4470	4470	4470	0
5	20230914	190200	217422865	4470	4470	4470	4470	0
6	20230914	190100	217422865	4470	4470	4470	4470	0
7	20230914	190000	217422865	4470	4470	4470	4470	0
8	20230914	185900	217422865	4470	4470	4470	4470	0
9	20230914	185800	217422865	4470	4470	4470	4470	0
10	20230914	185700	217422865	4470	4470	4470	4470	0
11	20230914	185600	217422865	4470	4470	4470	4470	0
12	20230914	185500	217422865	4470	4470	4470	4470	0
13	20230914	185400	217422865	4470	4470	4470	4470	0
14	20230914	185300	217422865	4470	4470	4470	4470	0
15	20230914	185200	217422865	4470	4470	4470	4470	0
16	20230914	185100	217422865	4470	4470	4470	4470	0
17	20230914	185000	217422865	4470	4470	4470	4470	0
18	20230914	184900	217422865	4470	4470	4470	4470	0
19	20230914	184800	217422865	4470	4470	4470	4470	0
20	20230914	184700	217422865	4470	4470	4470	4470	0
21	20230914	184600	217422865	4470	4470	4470	4470	0
22	20230914	184500	217422865	4470	4470	4470	4470	0
23	20230914	184400	217422865	4470	4470	4470	4470	0
24	20230914	184300	217422865	4470	4470	4470	4470	0
25	20230914	184200	217422865	4470	4470	4470	4470	0
26	20230914	184100	217422865	4470	4470	4470	4470	0
27	20230914	184000	217422865	4470	4470	4470	4470	0
28	20230914	183900	217422865	4470	4470	4470	4470	0
29	20230914	183800	217422865	4470	4470	4470	4470	0
30	20230914	183700	217422865	4470	4470	4470	4470	0
31	20230914	183600	217422865	4470	4470	4470	4470	0
32	20230914	183500	217422865	4470	4470	4470	4470	996
33	20230914	183400	217422865	4470	4470	4470	4470	0
34	20230914	183300	217422865	4470	4470	4470	4470	0
35	20230914	183200	217422865	4470	4470	4470	4470	0
36	20230914	183100	217422865	4470	4470	4470	4470	0
37	20230914	183000	217422865	4470	4470	4470	4470	0
38	20230914	182900	217422865	4470	4470	4470	4470	0
39	20230914	182800	217422865	4470	4470	4470	4470	0
40	20230914	182700	217422865	4470	4470	4470	4470	0
41	20230914	182600	217422865	4470	4470	4470	4470	0
42	20230914	182500	217422865	4470	4470	4470	4470	0
43	20230914	182400	217422865	4470	4470	4470	4470	0
44	20230914	182300	217422865	4470	4470	4470	4470	0
45	20230914	182200	217422865	4470	4470	4470	4470	0
46	20230914	182100	217422865	4470	4470	4470	4470	0
47	20230914	182000	217422865	4470	4470	4470	4470	0
48	20230914	181900	217422865	4470	4470	4470	4470	0
49	20230914	181800	217422865	4470	4470	4470	4470	0
50	20230914	181700	217422865	4470	4470	4470	4470	0
51	20230914	181600	217422865	4470	4470	4470	4470	0
52	20230914	181500	217422865	4470	4470	4470	4470	0
53	20230914	181400	217422865	4470	4470	4470	4470	0
54	20230914	181300	217422865	4470	4470	4470	4470	0
55	20230914	181200	217422865	4470	4470	4470	4470	0
56	20230914	181100	217422865	4470	4470	4470	4470	0
57	20230914	181000	217422865	4470	4470	4470	4470	0
58	20230914	180900	217422865	4470	4470	4470	4470	0
59	20230914	180800	217422865	4470	4470	4470	4470	0
60	20230914	180700	217422865	4470	4470	4470	4470	0
61	20230914	180600	217422865	4470	4470	4470	4470	0
62	20230914	180500	217422865	4470	4470	4470	4470	996
63	20230914	180400	217422865	4470	4470	4470	4470	0
64	20230914	180300	217422865	4470	4470	4470	4470	0
65	20230914	180200	217422865	4470	4470	4470	4470	0
66	20230914	180100	217422865	4470	4470	4470	4470	0
67	20230914	180000	217422865	4470	4470	4470	4470	0
68	20230914	175900	217422865	4470	4470	4470	4470	0
69	20230914	175800	217422865	4470	4470	4470	4470	0
70	20230914	175700	217422865	4470	4470	4470	4470	0
71	20230914	175600	217422865	4470	4470	4470	4470	0
72	20230914	175500	217422865	4470	4470	4470	4470	0
73	20230914	175400	217422865	4470	4470	4470	4470	0
74	20230914	175300	217422865	4470	4470	4470	4470	0
75	20230914	175200	217422865	4470	4470	4470	4470	0
76	20230914	175100	217422865	4470	4470	4470	4470	0
77	20230914	175000	217422865	4470	4470	4470	4470	0
78	20230914	174900	217422865	4470	4470	4470	4470	0
79	20230914	174800	217422865	4470	4470	4470	4470	0
80	20230914	174700	217422865	4470	4470	4470	4470	0
81	20230914	174600	217422865	4470	4470	4470	4470	0
82	20230914	174500	217422865	4470	4470	4470	4470	0
83	20230914	174400	217422865	4470	4470	4470	4470	0
84	20230914	174300	217422865	4470	4470	4470	4470	0
85	20230914	174200	217422865	4470	4470	4470	4470	0
86	20230914	174100	217422865	4470	4470	4470	4470	0
87	20230914	174000	217422865	4470	4470	4470	4470	0
88	20230914	173900	217422865	4470	4470	4470	4470	0
89	20230914	173800	217422865	4470	4470	4470	4470	0
90	20230914	173700	217422865	4470	4470	4470	4470	0
91	20230914	173600	217422865	4470	4470	4470	4470	0
92	20230914	173500	217422865	4470	4470	4470	4470	996
93	20230914	173400	217422865	4470	4470	4470	4470	0
94	20230914	173300	217422865	4470	4470	4470	4470	0
95	20230914	173200	217422865	4470	4470	4470	4470	0
96	20230914	173100	217422865	4470	4470	4470	4470	0
97	20230914	173000	217422865	4470	4470	4470	4470	0
98	20230914	172900	217422865	4470	4470	4470	4470	0
99	20230914	172800	217422865	4470	4470	4470	4470	0
100	20230914	172700	217422865	4470	4470	4470	4470	0
101	20230914	172600	217422865	4470	4470	4470	4470	0
102	20230914	172500	217422865	4470	4470	4470	4470	0
103	20230914	172400	217422865	4470	4470	4470	4470	0
104	20230914	172300	217422865	4470	4470	4470	4470	0
105	20230914	172200	217422865	4470	4470	4470	4470	0
106	20230914	172100	217422865	4470	4470	4470	4470	0
107	20230914	172000	217422865	4470	4470	4470	4470	0
108	20230914	171900	217422865	4470	4470	4470	4470	0
109	20230914	171800	217422865	4470	4470	4470	4470	0
110	20230914	171700	217422865	4470	4470	4470	4470	0
111	20230914	171600	217422865	4470	4470	4470	4470	0
112	20230914	171500	217422865	4470	4470	4470	4470	0
113	20230914	171400	217422865	4470	4470	4470	4470	0
114	20230914	171300	217422865	4470	4470	4470	4470	0
115	20230914	171200	217422865	4470	4470	4470	4470	0
116	20230914	171100	217422865	4470	4470	4470	4470	0
117	20230914	171000	217422865	4470	4470	4470	4470	0
118	20230914	170900	217422865	4470	4470	4470	4470	0
119	20230914	170800	217422865	4470	4470	4470	4470	0
120	20230914	170700	217422865	4470	4470	4470	4470	0
121	20230914	170600	217422865	4470	4470	4470	4470	0
122	20230914	170500	217422865	4470	4470	4470	4470	996
123	20230914	170400	217422865	4470	4470	4470	4470	0
124	20230914	170300	217422865	4470	4470	4470	4470	0
125	20230914	170200	217422865	4470	4470	4470	4470	0
126	20230914	170100	217422865	4470	4470	4470	4470	0
127	20230914	170000	217422865	4470	4470	4470	4470	0
128	20230914	165900	217422865	4470	4470	4470	4470	0
129	20230914	165800	217422865	4470	4470	4470	4470	0
130	20230914	165700	217422865	4470	4470	4470	4470	0
131	20230914	165600	217422865	4470	4470	4470	4470	0
132	20230914	165500	217422865	4470	4470	4470	4470	0
133	20230914	165400	217422865	4470	4470	4470	4470	0
134	20230914	165300	217422865	4470	4470	4470	4470	0
135	20230914	165200	217422865	4470	4470	4470	4470	0
136	20230914	165100	217422865	4470	4470	4470	4470	0
137	20230914	165000	217422865	4470	4470	4470	4470	0
138	20230914	164900	217422865	4470	4470	4470	4470	0
139	20230914	164800	217422865	4470	4470	4470	4470	0
140	20230914	164700	217422865	4470	4470	4470	4470	0
141	20230914	164600	217422865	4470	4470	4470	4470	0
142	20230914	164500	217422865	4470	4470	4470	4470	0
143	20230914	164400	217422865	4470	4470	4470	4470	0
144	20230914	164300	217422865	4470	4470	4470	4470	0
145	20230914	164200	217422865	4470	4470	4470	4470	0
146	20230914	164100	217422865	4470	4470	4470	4470	0
147	20230914	164000	217422865	4470	4470	4470	4470	0
148	20230914	163900	217422865	4470	4470	4470	4470	0
149	20230914	163800	217422865	4470	4470	4470	4470	0
150	20230914	163700	217422865	4470	4470	4470	4470	0
151	20230914	163600	217422865	4470	4470	4470	4470	0
152	20230914	163500	217422865	4470	4470	4470	4470	996
153	20230914	163400	217422865	4470	4470	4470	4470	0
154	20230914	163300	217422865	4470	4470	4470	4470	0
155	20230914	163200	217422865	4470	4470	4470	4470	0
156	20230914	163100	217422865	4470	4470	4470	4470	0
157	20230914	163000	217422865	4470	4470	4470	4470	0
158	20230914	162900	217422865	4470	4470	4470	4470	0
159	20230914	162800	217422865	4470	4470	4470	4470	0
160	20230914	162700	217422865	4470	4470	4470	4470	0
161	20230914	162600	217422865	4470	4470	4470	4470	0
162	20230914	162500	217422865	4470	4470	4470	4470	0
163	20230914	162400	217422865	4470	4470	4470	4470	0
164	20230914	162300	217422865	4470	4470	4470	4470	0
165	20230914	162200	217422865	4470	4470	4470	4470	0
166	20230914	162100	217422865	4470	4470	4470	4470	0
167	20230914	162000	217422865	4470	4470	4470	4470	0
168	20230914	161900	217422865	4470	4470	4470	4470	0
169	20230914	161800	217422865	4470	4470	4470	4470	0
170	20230914	161700	217422865	4470	4470	4470	4470	0
171	20230914	161600	217422865	4470	4470	4470	4470	0
172	20230914	161500	217422865	4470	4470	4470	4470	0
173	20230914	161400	217422865	4470	4470	4470	4470	0
174	20230914	161300	217422865	4470	4470	4470	4470	0
175	20230914	161200	217422865	4470	4470	4470	4470	0
176	20230914	161100	217422865	4470	4470	4470	4470	0
177	20230914	161000	217422865	4470	4470	4470	4470	0
178	20230914	160900	217422865	4470	4470	4470	4470	0
179	20230914	160800	217422865	4470	4470	4470	4470	0
180	20230914	160700	217422865	4470	4470	4470	4470	0
181	20230914	160600	217422865	4470	4470	4470	4470	0
182	20230914	160500	217422865	4470	4470	4470	4470	996
183	20230914	160400	217422865	4470	4470	4470	4470	0
184	20230914	160300	217422865	4470	4470	4470	4470	0
185	20230914	160200	217422865	4470	4470	4470	4470	0
186	20230914	160100	217422865	4470	4470	4470	4470	0
187	20230914	160000	217422865	4470	4470	4470	4470	0
188	20230914	155900	217422865	4470	4470	4470	4470	0
189	20230914	155800	217422865	4470	4470	4470	4470	0
190	20230914	155700	217422865	4470	4470	4470	4470	0
191	20230914	155600	217422865	4470	4470	4470	4470	0
192	20230914	155500	217422865	4470	4470	4470	4470	0
193	20230914	155400	217422865	4470	4470	4470	4470	0
194	20230914	155300	217422865	4470	4470	4470	4470	0
195	20230914	155200	217422865	4470	4470	4470	4470	0
196	20230914	155100	217422865	4470	4470	4470	4470	0
197	20230914	155000	217422865	4470	4470	4470	4470	0
198	20230914	154900	217422865	4470	4470	4470	4470	0
199	20230914	154800	217422865	4470	4470	4470	4470	0
200	20230914	154700	217422865	4470	4470	4470	4470	0
201	20230914	154600	217422865	4470	4470	4470	4470	0
202	20230914	154500	217422865	4470	4470	4470	4470	0
203	20230914	154400	217422865	4470	4470	4470	4470	0
204	20230914	154300	217422865	4470	4470	4470	4470	0
205	20230914	154200	217422865	4470	4470	4470	4470	0
206	20230914	154100	217422865	4470	4470	4470	4470	0
207	20230914	154000	217422865	4470	4470	4470	4470	0
208	20230914	153900	217422865	4470	4470	4470	4470	0
209	20230914	153800	217422865	4470	4470	4470	4470	0
210	20230914	153700	217422865	4470	4470	4470	4470	0
211	20230914	153600	217422865	4470	4470	4470	4470	0
212	20230914	153500	217422865	4470	4470	4470	4470	996
213	20230914	153400	217422865	4470	4470	4470	4470	0
214	20230914	153300	217422865	4470	4470	4470	4470	0
215	20230914	153200	217422865	4470	4470	4470	4470	0
216	20230914	153100	217422865	4470	4470	4470	4470	0
217	20230914	153000	217422865	4470	4470	4470	4470	996
218	20230914	152900	212970745	4475	4475	4475	4475	0
219	20230914	152800	212970745	4475	4475	4475	4475	0
220	20230914	152700	212970745	4475	4475	4475	4475	0
221	20230914	152600	212970745	4475	4475	4475	4475	0
222	20230914	152500	212970745	4475	4475	4475	4475	0
223	20230914	152400	212970745	4475	4475	4475	4475	0
224	20230914	152300	212970745	4475	4475	4475	4475	0
225	20230914	152200	212970745	4475	4475	4475	4475	0
226	20230914	152100	212970745	4475	4475	4475	4475	0
227	20230914	152000	212970745	4475	4475	4475	4475	0
228	20230914	151900	212970745	4475	4475	4475	4475	450
229	20230914	151800	210956995	4485	4480	4485	4480	359
230	20230914	151700	209348630	4480	4475	4480	4475	108
231	20230914	151600	208865290	4475	4475	4475	4475	10
232	20230914	151500	208820540	4470	4475	4475	4465	232
233	20230914	151400	207783535	4475	4475	4475	4475	0
234	20230914	151300	207783535	4475	4475	4475	4475	0
235	20230914	151200	207783535	4475	4475	4475	4475	0
236	20230914	151100	207783535	4475	4475	4475	4475	20
237	20230914	151000	207694035	4465	4465	4465	4465	0
238	20230914	150900	207694035	4465	4465	4465	4465	0
239	20230914	150800	207694035	4465	4465	4465	4465	1
240	20230914	150700	207689570	4475	4475	4475	4475	16
241	20230914	150600	207617970	4480	4480	4480	4480	8
242	20230914	150500	207582130	4480	4475	4480	4475	446
243	20230914	150400	205584185	4475	4475	4475	4475	223
244	20230914	150300	204586260	4475	4475	4475	4475	20
245	20230914	150200	204496760	4475	4475	4475	4475	1
246	20230914	150100	204492285	4475	4475	4475	4475	0
247	20230914	150000	204492285	4475	4475	4475	4475	1
248	20230914	145900	204487810	4480	4480	4480	4480	0
249	20230914	145800	204487810	4480	4480	4480	4480	100
250	20230914	145700	204039810	4475	4475	4475	4475	0
251	20230914	145600	204039810	4475	4475	4475	4475	0
252	20230914	145500	204039810	4475	4475	4475	4475	30
253	20230914	145400	203905560	4475	4470	4475	4470	264
254	20230914	145300	202725475	4460	4465	4465	4460	1000
255	20230914	145200	198264960	4465	4475	4475	4465	221
256	20230914	145100	197278155	4475	4475	4475	4475	0
257	20230914	145000	197278155	4475	4475	4475	4475	0
258	20230914	144900	197278155	4475	4475	4485	4475	335
259	20230914	144800	195779020	4475	4475	4475	4475	0
260	20230914	144700	195779020	4475	4475	4475	4475	574
261	20230914	144600	193210370	4475	4475	4475	4475	0
262	20230914	144500	193210370	4475	4475	4475	4475	4
263	20230914	144400	193192470	4475	4475	4475	4475	112
264	20230914	144300	192691270	4480	4480	4480	4480	0
265	20230914	144200	192691270	4480	4480	4480	4480	0
266	20230914	144100	192691270	4480	4480	4480	4480	0
267	20230914	144000	192691270	4480	4480	4480	4480	0
268	20230914	143900	192691270	4480	4480	4480	4480	0
269	20230914	143800	192691270	4480	4480	4480	4480	0
270	20230914	143700	192691270	4480	4480	4480	4480	7
271	20230914	143600	192659910	4480	4480	4480	4480	51
272	20230914	143500	192431430	4485	4485	4485	4485	0
273	20230914	143400	192431430	4485	4485	4485	4485	3
274	20230914	143300	192417975	4485	4485	4485	4485	0
275	20230914	143200	192417975	4485	4485	4485	4485	64
276	20230914	143100	192130935	4490	4490	4490	4490	1
277	20230914	143000	192126445	4475	4480	4480	4475	950
278	20230914	142900	187870450	4480	4480	4480	4480	1
279	20230914	142800	187865970	4475	4475	4475	4475	1
280	20230914	142700	187861495	4475	4475	4475	4475	0
281	20230914	142600	187861495	4475	4475	4475	4475	10
282	20230914	142500	187816745	4475	4475	4475	4475	0
283	20230914	142400	187816745	4475	4470	4475	4470	538
284	20230914	142300	185409590	4465	4465	4465	4465	401
285	20230914	142200	183619125	4450	4450	4450	4450	10
286	20230914	142100	183574625	4450	4450	4450	4450	200
287	20230914	142000	182684625	4450	4450	4450	4450	0
288	20230914	141900	182684625	4450	4475	4475	4450	2
289	20230914	141800	182675700	4465	4460	4465	4460	844
290	20230914	141700	178909240	4450	4450	4450	4450	13
291	20230914	141600	178851390	4460	4460	4460	4460	0
292	20230914	141500	178851390	4460	4460	4460	4460	1
293	20230914	141400	178846930	4450	4450	4450	4450	50
294	20230914	141300	178624430	4450	4450	4450	4450	0
295	20230914	141200	178624430	4450	4455	4455	4450	2
296	20230914	141100	178615525	4460	4460	4460	4460	0
297	20230914	141000	178615525	4460	4460	4460	4460	1
298	20230914	140900	178611065	4460	4460	4460	4460	12
299	20230914	140800	178557545	4450	4450	4450	4450	0
300	20230914	140700	178557545	4450	4450	4455	4450	4194
301	20230914	140600	159894040	4450	4450	4450	4450	200
302	20230914	140500	159004040	4460	4460	4460	4455	304
303	20230914	140400	157649700	4455	4455	4460	4455	338
304	20230914	140300	156142490	4455	4455	4455	4455	663
305	20230914	140200	153188825	4460	4460	4460	4460	0
306	20230914	140100	153188825	4460	4460	4460	4460	1
307	20230914	140000	153184365	4465	4465	4465	4465	5
308	20230914	135900	153162040	4460	4460	4460	4460	0
309	20230914	135800	153162040	4460	4460	4460	4460	0
310	20230914	135700	153162040	4460	4460	4460	4460	0
311	20230914	135600	153162040	4460	4460	4460	4460	0
312	20230914	135500	153162040	4460	4460	4460	4460	961
313	20230914	135400	148875980	4450	4450	4450	4450	1
314	20230914	135300	148871530	4455	4455	4455	4455	0
315	20230914	135200	148871530	4455	4455	4455	4455	450
316	20230914	135100	146866780	4450	4450	4450	4450	0
317	20230914	135000	146866780	4450	4450	4450	4450	0
318	20230914	134900	146866780	4450	4450	4450	4450	0
319	20230914	134800	146866780	4450	4470	4470	4450	1500
320	20230914	134700	140182270	4475	4475	4475	4475	0
321	20230914	134600	140182270	4475	4475	4475	4475	28
322	20230914	134500	140056970	4475	4470	4475	4470	253
323	20230914	134400	138925560	4470	4470	4470	4470	510
324	20230914	134300	136645860	4455	4455	4455	4455	0
325	20230914	134200	136645860	4455	4455	4455	4455	0
326	20230914	134100	136645860	4455	4455	4455	4455	0
327	20230914	134000	136645860	4455	4460	4460	4455	2
328	20230914	133900	136636945	4470	4470	4470	4470	0
329	20230914	133800	136636945	4470	4465	4470	4465	895
330	20230914	133700	132636410	4465	4465	4465	4465	0
331	20230914	133600	132636410	4465	4465	4465	4465	0
332	20230914	133500	132636410	4465	4465	4465	4465	1
333	20230914	133400	132631945	4465	4465	4465	4465	230
334	20230914	133300	131604995	4465	4465	4465	4465	310
335	20230914	133200	130220845	4450	4450	4450	4450	0
336	20230914	133100	130220845	4450	4450	4450	4450	0
337	20230914	133000	130220845	4450	4450	4450	4450	0
338	20230914	132900	130220845	4450	4450	4450	4450	0
339	20230914	132800	130220845	4450	4450	4450	4450	1
340	20230914	132700	130216395	4450	4470	4470	4450	22
341	20230914	132600	130118090	4450	4450	4450	4450	0
342	20230914	132500	130118090	4450	4450	4450	4450	0
343	20230914	132400	130118090	4450	4450	4450	4450	200
344	20230914	132300	129228090	4455	4460	4475	4455	1425
345	20230914	132200	122879335	4475	4470	4475	4470	100
346	20230914	132100	122431910	4455	4460	4460	4455	2
347	20230914	132000	122422995	4460	4465	4465	4460	1309
348	20230914	131900	116584800	4460	4460	4460	4460	0
349	20230914	131800	116584800	4460	4460	4460	4460	0
350	20230914	131700	116584800	4460	4460	4460	4460	0
351	20230914	131600	116584800	4460	4460	4460	4460	0
352	20230914	131500	116584800	4460	4460	4460	4460	0
353	20230914	131400	116584800	4460	4460	4460	4460	0
354	20230914	131300	116584800	4460	4460	4460	4460	0
355	20230914	131200	116584800	4460	4460	4460	4460	0
356	20230914	131100	116584800	4460	4460	4460	4460	0
357	20230914	131000	116584800	4460	4460	4460	4460	0
358	20230914	130900	116584800	4460	4460	4460	4460	0
359	20230914	130800	116584800	4460	4460	4460	4460	7
360	20230914	130700	116553580	4475	4475	4475	4475	0
361	20230914	130600	116553580	4475	4475	4475	4475	0
362	20230914	130500	116553580	4475	4475	4475	4475	0
363	20230914	130400	116553580	4475	4475	4475	4475	0
364	20230914	130300	116553580	4475	4475	4475	4475	200
365	20230914	130200	115658580	4460	4475	4475	4460	261
366	20230914	130100	114490620	4470	4465	4470	4465	520
367	20230914	130000	112168620	4475	4465	4475	4465	44
368	20230914	125900	111971760	4465	4465	4465	4465	0
369	20230914	125800	111971760	4465	4465	4465	4465	250
370	20230914	125700	110855510	4465	4465	4465	4465	0
371	20230914	125600	110855510	4465	4465	4465	4465	0
372	20230914	125500	110855510	4465	4465	4465	4465	0
373	20230914	125400	110855510	4465	4485	4485	4465	6
374	20230914	125300	110828650	4470	4480	4480	4470	67
375	20230914	125200	110528850	4480	4480	4480	4480	0
376	20230914	125100	110528850	4480	4480	4480	4480	0
377	20230914	125000	110528850	4480	4480	4480	4480	0
378	20230914	124900	110528850	4480	4495	4495	4480	9
379	20230914	124800	110488410	4500	4485	4500	4485	100
380	20230914	124700	110038910	4470	4470	4470	4470	0
381	20230914	124600	110038910	4470	4470	4470	4470	0
382	20230914	124500	110038910	4470	4470	4470	4470	0
383	20230914	124400	110038910	4470	4470	4470	4470	0
384	20230914	124300	110038910	4470	4470	4470	4470	13
385	20230914	124200	109980800	4470	4470	4480	4470	4
386	20230914	124100	109962900	4495	4495	4495	4495	0
387	20230914	124000	109962900	4495	4495	4495	4495	0
388	20230914	123900	109962900	4495	4480	4495	4480	48
389	20230914	123800	109747295	4465	4465	4465	4465	10
390	20230914	123700	109702645	4490	4490	4490	4490	0
391	20230914	123600	109702645	4490	4490	4490	4490	1
392	20230914	123500	109698155	4485	4485	4485	4485	0
393	20230914	123400	109698155	4485	4485	4485	4485	0
394	20230914	123300	109698155	4485	4485	4485	4485	0
395	20230914	123200	109698155	4485	4485	4485	4485	0
396	20230914	123100	109698155	4485	4485	4485	4485	0
397	20230914	123000	109698155	4485	4485	4485	4485	0
398	20230914	122900	109698155	4485	4485	4485	4485	0
399	20230914	122800	109698155	4485	4485	4485	4485	0
400	20230914	122700	109698155	4485	4485	4485	4485	0
401	20230914	122600	109698155	4485	4485	4485	4485	1
402	20230914	122500	109693670	4495	4495	4495	4495	0
403	20230914	122400	109693670	4495	4495	4495	4495	1
404	20230914	122300	109689175	4495	4480	4495	4480	220
405	20230914	122200	108701900	4480	4480	4480	4480	0
406	20230914	122100	108701900	4480	4480	4480	4480	280
407	20230914	122000	107447500	4480	4480	4480	4480	0
408	20230914	121900	107447500	4480	4480	4480	4480	0
409	20230914	121800	107447500	4480	4480	4480	4480	1
410	20230914	121700	107443020	4480	4480	4480	4480	0
411	20230914	121600	107443020	4480	4480	4480	4480	10
412	20230914	121500	107398220	4470	4470	4470	4470	0
413	20230914	121400	107398220	4470	4470	4470	4470	0
414	20230914	121300	107398220	4470	4470	4470	4470	0
415	20230914	121200	107398220	4470	4470	4470	4470	0
416	20230914	121100	107398220	4470	4470	4470	4470	0
417	20230914	121000	107398220	4470	4470	4470	4470	0
418	20230914	120900	107398220	4470	4470	4470	4470	0
419	20230914	120800	107398220	4470	4470	4470	4470	90
420	20230914	120700	106995920	4470	4470	4470	4470	0
421	20230914	120600	106995920	4470	4470	4470	4470	0
422	20230914	120500	106995920	4470	4470	4470	4470	129
423	20230914	120400	106419290	4470	4470	4470	4470	0
424	20230914	120300	106419290	4470	4470	4470	4470	100
425	20230914	120200	105972290	4480	4480	4480	4480	0
426	20230914	120100	105972290	4480	4480	4480	4480	270
427	20230914	120000	104762690	4475	4475	4475	4475	52
428	20230914	115900	104529990	4480	4480	4480	4480	0
429	20230914	115800	104529990	4480	4480	4480	4480	0
430	20230914	115700	104529990	4480	4480	4480	4480	0
431	20230914	115600	104529990	4480	4480	4480	4480	0
432	20230914	115500	104529990	4480	4480	4480	4480	20
433	20230914	115400	104440390	4490	4490	4490	4490	0
434	20230914	115300	104440390	4490	4490	4490	4490	1
435	20230914	115200	104435900	4490	4490	4490	4490	0
436	20230914	115100	104435900	4490	4480	4490	4480	6
437	20230914	115000	104409010	4490	4490	4490	4490	0
438	20230914	114900	104409010	4490	4490	4490	4490	0
439	20230914	114800	104409010	4490	4480	4490	4480	128
440	20230914	114700	103835560	4470	4470	4470	4470	113
441	20230914	114600	103330450	4475	4475	4475	4475	0
442	20230914	114500	103330450	4475	4475	4475	4475	1
443	20230914	114400	103325975	4470	4470	4470	4470	0
444	20230914	114300	103325975	4470	4470	4470	4470	0
445	20230914	114200	103325975	4470	4470	4470	4470	0
446	20230914	114100	103325975	4470	4470	4470	4470	0
447	20230914	114000	103325975	4470	4470	4470	4470	1
448	20230914	113900	103321505	4480	4480	4480	4480	0
449	20230914	113800	103321505	4480	4480	4480	4480	0
450	20230914	113700	103321505	4480	4480	4480	4480	0
451	20230914	113600	103321505	4480	4480	4480	4480	0
452	20230914	113500	103321505	4480	4480	4480	4480	1
453	20230914	113400	103317025	4480	4480	4480	4480	0
454	20230914	113300	103317025	4480	4480	4480	4480	0
455	20230914	113200	103317025	4480	4480	4480	4480	1
456	20230914	113100	103312545	4480	4480	4480	4480	90
457	20230914	113000	102909345	4480	4480	4480	4480	10
458	20230914	112900	102864545	4465	4465	4465	4465	0
459	20230914	112800	102864545	4465	4465	4465	4465	0
460	20230914	112700	102864545	4465	4465	4465	4465	0
461	20230914	112600	102864545	4465	4465	4465	4465	1
462	20230914	112500	102860080	4465	4465	4465	4465	1
463	20230914	112400	102855615	4480	4480	4480	4480	0
464	20230914	112300	102855615	4480	4480	4480	4480	0
465	20230914	112200	102855615	4480	4480	4480	4480	0
466	20230914	112100	102855615	4480	4480	4480	4480	0
467	20230914	112000	102855615	4480	4480	4480	4480	10
468	20230914	111900	102810815	4470	4470	4470	4470	0
469	20230914	111800	102810815	4470	4470	4470	4470	0
470	20230914	111700	102810815	4470	4470	4470	4470	0
471	20230914	111600	102810815	4470	4470	4470	4470	0
472	20230914	111500	102810815	4470	4470	4470	4470	57
473	20230914	111400	102556025	4480	4480	4480	4480	0
474	20230914	111300	102556025	4480	4480	4480	4480	2
475	20230914	111200	102547065	4480	4480	4480	4480	10
476	20230914	111100	102502265	4480	4480	4480	4480	0
477	20230914	111000	102502265	4480	4465	4480	4465	12
478	20230914	110900	102448520	4470	4470	4470	4470	0
479	20230914	110800	102448520	4470	4470	4470	4470	0
480	20230914	110700	102448520	4470	4470	4470	4470	0
481	20230914	110600	102448520	4470	4470	4470	4470	100
482	20230914	110500	102001520	4470	4470	4470	4470	0
483	20230914	110400	102001520	4470	4470	4470	4470	48
484	20230914	110300	101786960	4470	4470	4470	4470	0
485	20230914	110200	101786960	4470	4470	4470	4470	0
486	20230914	110100	101786960	4470	4470	4470	4470	0
487	20230914	110000	101786960	4470	4460	4470	4460	53
488	20230914	105900	101550060	4455	4455	4455	4455	0
489	20230914	105800	101550060	4455	4455	4455	4455	0
490	20230914	105700	101550060	4455	4465	4465	4455	1334
491	20230914	105600	95602050	4465	4465	4465	4465	0
492	20230914	105500	95602050	4465	4465	4465	4465	1
493	20230914	105400	95597585	4470	4470	4470	4470	0
494	20230914	105300	95597585	4470	4470	4470	4470	0
495	20230914	105200	95597585	4470	4470	4470	4470	50
496	20230914	105100	95374085	4470	4470	4470	4470	43
497	20230914	105000	95181875	4470	4470	4470	4470	0
498	20230914	104900	95181875	4470	4470	4470	4470	5
499	20230914	104800	95159525	4465	4465	4465	4465	0
500	20230914	104700	95159525	4465	4465	4465	4465	0
501	20230914	104600	95159525	4465	4465	4465	4465	0
502	20230914	104500	95159525	4465	4465	4465	4465	0
503	20230914	104400	95159525	4465	4465	4465	4465	0
504	20230914	104300	95159525	4465	4465	4465	4465	0
505	20230914	104200	95159525	4465	4465	4465	4465	0
506	20230914	104100	95159525	4465	4465	4465	4465	1
507	20230914	104000	95155060	4465	4465	4465	4465	0
508	20230914	103900	95155060	4465	4465	4465	4465	0
509	20230914	103800	95155060	4465	4465	4465	4465	0
510	20230914	103700	95155060	4465	4465	4465	4465	0
511	20230914	103600	95155060	4465	4465	4465	4465	1
512	20230914	103500	95150595	4465	4465	4465	4465	0
513	20230914	103400	95150595	4465	4465	4465	4465	0
514	20230914	103300	95150595	4465	4465	4465	4465	0
515	20230914	103200	95150595	4465	4465	4465	4465	0
516	20230914	103100	95150595	4465	4465	4465	4465	0
517	20230914	103000	95150595	4465	4465	4465	4465	1
518	20230914	102900	95146130	4475	4475	4475	4475	0
519	20230914	102800	95146130	4475	4475	4475	4475	0
520	20230914	102700	95146130	4475	4470	4475	4470	5
521	20230914	102600	95123775	4460	4470	4470	4460	3
522	20230914	102500	95110375	4470	4470	4470	4470	0
523	20230914	102400	95110375	4470	4480	4480	4470	30
524	20230914	102300	94976175	4475	4475	4475	4475	1
525	20230914	102200	94971700	4470	4475	4475	4470	4
526	20230914	102100	94953810	4460	4460	4460	4460	0
527	20230914	102000	94953810	4460	4460	4460	4460	0
528	20230914	101900	94953810	4460	4465	4470	4460	539
529	20230914	101800	92547200	4465	4470	4470	4465	160
530	20230914	101700	91832425	4470	4470	4470	4470	0
531	20230914	101600	91832425	4470	4470	4470	4470	0
532	20230914	101500	91832425	4470	4470	4470	4470	0
533	20230914	101400	91832425	4470	4470	4470	4470	0
534	20230914	101300	91832425	4470	4470	4470	4470	1
535	20230914	101200	91827955	4480	4480	4480	4480	1
536	20230914	101100	91823475	4485	4485	4485	4485	0
537	20230914	101000	91823475	4485	4485	4485	4485	0
538	20230914	100900	91823475	4485	4485	4485	4485	0
539	20230914	100800	91823475	4485	4485	4485	4485	0
540	20230914	100700	91823475	4485	4470	4485	4470	906
541	20230914	100600	87761635	4485	4480	4485	4465	230
542	20230914	100500	86734230	4485	4470	4485	4470	76
543	20230914	100400	86394495	4485	4480	4485	4475	138
544	20230914	100300	85776865	4490	4490	4490	4490	1
545	20230914	100200	85772375	4490	4490	4490	4490	17
546	20230914	100100	85696045	4495	4495	4495	4495	0
547	20230914	100000	85696045	4495	4495	4495	4495	2
548	20230914	095900	85687055	4495	4485	4495	4485	3
549	20230914	095800	85673585	4495	4480	4495	4480	2
550	20230914	095700	85664610	4495	4480	4495	4480	3
551	20230914	095600	85651145	4480	4485	4505	4480	5
552	20230914	095500	85628695	4505	4475	4505	4465	2014
553	20230914	095400	76633330	4475	4485	4500	4475	2005
554	20230914	095300	67617305	4495	4485	4495	4470	126
555	20230914	095200	67052840	4490	4490	4495	4485	135
556	20230914	095100	66446485	4490	4495	4495	4490	6
557	20230914	095000	66419530	4495	4495	4495	4495	343
558	20230914	094900	64877745	4495	4485	4495	4485	13
559	20230914	094800	64819430	4495	4490	4495	4490	45
560	20230914	094700	64617205	4495	4485	4495	4485	501
561	20230914	094600	62367715	4490	4490	4490	4490	0
562	20230914	094500	62367715	4490	4490	4490	4490	0
563	20230914	094400	62367715	4490	4485	4490	4485	3
564	20230914	094300	62354250	4490	4485	4490	4485	2
565	20230914	094200	62345275	4495	4470	4495	4470	203
566	20230914	094100	61437800	4495	4495	4495	4470	1138
567	20230914	094000	56338945	4505	4505	4505	4505	1
568	20230914	093900	56334440	4505	4510	4510	4490	111
569	20230914	093800	55836015	4510	4510	4510	4505	23
570	20230914	093700	55732390	4505	4500	4505	4500	101
571	20230914	093600	55277885	4500	4510	4510	4495	204
572	20230914	093500	54359860	4515	4475	4515	4475	1008
573	20230914	093400	49848805	4500	4480	4500	4470	2179
574	20230914	093300	40088295	4500	4510	4520	4485	706
575	20230914	093200	36904955	4475	4465	4510	4465	1431
576	20230914	093100	30475085	4465	4460	4465	4460	294
577	20230914	093000	29163840	4450	4450	4450	4450	0
578	20230914	092900	29163840	4450	4450	4450	4450	1
579	20230914	092800	29159390	4465	4465	4465	4465	0
580	20230914	092700	29159390	4465	4465	4465	4465	0
581	20230914	092600	29159390	4465	4465	4465	4465	0
582	20230914	092500	29159390	4465	4460	4465	4450	3
583	20230914	092400	29146015	4465	4465	4465	4465	1
584	20230914	092300	29141550	4450	4450	4450	4450	1
585	20230914	092200	29137100	4450	4450	4450	4450	0
586	20230914	092100	29137100	4450	4460	4460	4450	102
587	20230914	092000	28683190	4470	4470	4470	4470	50
588	20230914	091900	28459690	4450	4455	4455	4450	50
589	20230914	091800	28237180	4450	4450	4450	4450	1
590	20230914	091700	28232730	4470	4445	4470	4445	232
591	20230914	091600	27195715	4450	4450	4450	4450	654
592	20230914	091500	24285415	4445	4450	4450	4445	45
593	20230914	091400	24085185	4450	4450	4450	4450	0
594	20230914	091300	24085185	4450	4450	4450	4450	1
595	20230914	091200	24080735	4460	4450	4460	4445	1401
596	20230914	091100	17836290	4475	4455	4475	4455	380
597	20230914	091000	16143370	4460	4460	4460	4460	46
598	20230914	090900	15938210	4460	4470	4470	4460	101
599	20230914	090800	15487245	4470	4470	4470	4470	0
600	20230914	090700	15487245	4470	4465	4470	4465	400
601	20230914	090600	13701240	4465	4465	4465	4465	0
602	20230914	090500	13701240	4465	4465	4465	4465	0
603	20230914	090400	13701240	4465	4465	4465	4465	1
604	20230914	090300	13696775	4470	4470	4470	4430	43
605	20230914	090200	13505640	4480	4485	4485	4480	4
606	20230914	090100	13487705	4495	4460	4495	4460	512
607	20230914	090000	11203905	4460	4420	4460	4420	2532