KissMeData/015860/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	185400	109637015	4135	4135	4135	4135	506
3	20230914	185300	109637015	4135	4135	4135	4135	0
4	20230914	185200	109637015	4135	4135	4135	4135	0
5	20230914	185100	109637015	4135	4135	4135	4135	0
6	20230914	185000	109637015	4135	4135	4135	4135	0
7	20230914	184900	109637015	4135	4135	4135	4135	0
8	20230914	184800	109637015	4135	4135	4135	4135	0
9	20230914	184700	109637015	4135	4135	4135	4135	0
10	20230914	184600	109637015	4135	4135	4135	4135	0
11	20230914	184500	109637015	4135	4135	4135	4135	0
12	20230914	184400	109637015	4135	4135	4135	4135	0
13	20230914	184300	109637015	4135	4135	4135	4135	0
14	20230914	184200	109637015	4135	4135	4135	4135	0
15	20230914	184100	109637015	4135	4135	4135	4135	0
16	20230914	184000	109637015	4135	4135	4135	4135	0
17	20230914	183900	109637015	4135	4135	4135	4135	0
18	20230914	183800	109637015	4135	4135	4135	4135	0
19	20230914	183700	109637015	4135	4135	4135	4135	0
20	20230914	183600	109637015	4135	4135	4135	4135	0
21	20230914	183500	109637015	4135	4135	4135	4135	0
22	20230914	183400	109637015	4135	4135	4135	4135	0
23	20230914	183300	109637015	4135	4135	4135	4135	0
24	20230914	183200	109637015	4135	4135	4135	4135	0
25	20230914	183100	109637015	4135	4135	4135	4135	0
26	20230914	183000	109637015	4135	4135	4135	4135	0
27	20230914	182900	109637015	4135	4135	4135	4135	0
28	20230914	182800	109637015	4135	4135	4135	4135	0
29	20230914	182700	109637015	4135	4135	4135	4135	0
30	20230914	182600	109637015	4135	4135	4135	4135	0
31	20230914	182500	109637015	4135	4135	4135	4135	0
32	20230914	182400	109637015	4135	4135	4135	4135	506
33	20230914	182300	109637015	4135	4135	4135	4135	0
34	20230914	182200	109637015	4135	4135	4135	4135	0
35	20230914	182100	109637015	4135	4135	4135	4135	0
36	20230914	182000	109637015	4135	4135	4135	4135	0
37	20230914	181900	109637015	4135	4135	4135	4135	0
38	20230914	181800	109637015	4135	4135	4135	4135	0
39	20230914	181700	109637015	4135	4135	4135	4135	0
40	20230914	181600	109637015	4135	4135	4135	4135	0
41	20230914	181500	109637015	4135	4135	4135	4135	0
42	20230914	181400	109637015	4135	4135	4135	4135	0
43	20230914	181300	109637015	4135	4135	4135	4135	0
44	20230914	181200	109637015	4135	4135	4135	4135	0
45	20230914	181100	109637015	4135	4135	4135	4135	0
46	20230914	181000	109637015	4135	4135	4135	4135	0
47	20230914	180900	109637015	4135	4135	4135	4135	0
48	20230914	180800	109637015	4135	4135	4135	4135	0
49	20230914	180700	109637015	4135	4135	4135	4135	0
50	20230914	180600	109637015	4135	4135	4135	4135	0
51	20230914	180500	109637015	4135	4135	4135	4135	0
52	20230914	180400	109637015	4135	4135	4135	4135	0
53	20230914	180300	109637015	4135	4135	4135	4135	0
54	20230914	180200	109637015	4135	4135	4135	4135	0
55	20230914	180100	109637015	4135	4135	4135	4135	0
56	20230914	180000	109637015	4135	4135	4135	4135	0
57	20230914	175900	109637015	4135	4135	4135	4135	0
58	20230914	175800	109637015	4135	4135	4135	4135	0
59	20230914	175700	109637015	4135	4135	4135	4135	0
60	20230914	175600	109637015	4135	4135	4135	4135	0
61	20230914	175500	109637015	4135	4135	4135	4135	0
62	20230914	175400	109637015	4135	4135	4135	4135	506
63	20230914	175300	109637015	4135	4135	4135	4135	0
64	20230914	175200	109637015	4135	4135	4135	4135	0
65	20230914	175100	109637015	4135	4135	4135	4135	0
66	20230914	175000	109637015	4135	4135	4135	4135	0
67	20230914	174900	109637015	4135	4135	4135	4135	0
68	20230914	174800	109637015	4135	4135	4135	4135	0
69	20230914	174700	109637015	4135	4135	4135	4135	0
70	20230914	174600	109637015	4135	4135	4135	4135	0
71	20230914	174500	109637015	4135	4135	4135	4135	0
72	20230914	174400	109637015	4135	4135	4135	4135	0
73	20230914	174300	109637015	4135	4135	4135	4135	0
74	20230914	174200	109637015	4135	4135	4135	4135	0
75	20230914	174100	109637015	4135	4135	4135	4135	0
76	20230914	174000	109637015	4135	4135	4135	4135	0
77	20230914	173900	109637015	4135	4135	4135	4135	0
78	20230914	173800	109637015	4135	4135	4135	4135	0
79	20230914	173700	109637015	4135	4135	4135	4135	0
80	20230914	173600	109637015	4135	4135	4135	4135	0
81	20230914	173500	109637015	4135	4135	4135	4135	0
82	20230914	173400	109637015	4135	4135	4135	4135	0
83	20230914	173300	109637015	4135	4135	4135	4135	0
84	20230914	173200	109637015	4135	4135	4135	4135	0
85	20230914	173100	109637015	4135	4135	4135	4135	0
86	20230914	173000	109637015	4135	4135	4135	4135	0
87	20230914	172900	109637015	4135	4135	4135	4135	0
88	20230914	172800	109637015	4135	4135	4135	4135	0
89	20230914	172700	109637015	4135	4135	4135	4135	0
90	20230914	172600	109637015	4135	4135	4135	4135	0
91	20230914	172500	109637015	4135	4135	4135	4135	0
92	20230914	172400	109637015	4135	4135	4135	4135	506
93	20230914	172300	109637015	4135	4135	4135	4135	0
94	20230914	172200	109637015	4135	4135	4135	4135	0
95	20230914	172100	109637015	4135	4135	4135	4135	0
96	20230914	172000	109637015	4135	4135	4135	4135	0
97	20230914	171900	109637015	4135	4135	4135	4135	0
98	20230914	171800	109637015	4135	4135	4135	4135	0
99	20230914	171700	109637015	4135	4135	4135	4135	0
100	20230914	171600	109637015	4135	4135	4135	4135	0
101	20230914	171500	109637015	4135	4135	4135	4135	0
102	20230914	171400	109637015	4135	4135	4135	4135	0
103	20230914	171300	109637015	4135	4135	4135	4135	0
104	20230914	171200	109637015	4135	4135	4135	4135	0
105	20230914	171100	109637015	4135	4135	4135	4135	0
106	20230914	171000	109637015	4135	4135	4135	4135	0
107	20230914	170900	109637015	4135	4135	4135	4135	0
108	20230914	170800	109637015	4135	4135	4135	4135	0
109	20230914	170700	109637015	4135	4135	4135	4135	0
110	20230914	170600	109637015	4135	4135	4135	4135	0
111	20230914	170500	109637015	4135	4135	4135	4135	0
112	20230914	170400	109637015	4135	4135	4135	4135	0
113	20230914	170300	109637015	4135	4135	4135	4135	0
114	20230914	170200	109637015	4135	4135	4135	4135	0
115	20230914	170100	109637015	4135	4135	4135	4135	0
116	20230914	170000	109637015	4135	4135	4135	4135	0
117	20230914	165900	109637015	4135	4135	4135	4135	0
118	20230914	165800	109637015	4135	4135	4135	4135	0
119	20230914	165700	109637015	4135	4135	4135	4135	0
120	20230914	165600	109637015	4135	4135	4135	4135	0
121	20230914	165500	109637015	4135	4135	4135	4135	0
122	20230914	165400	109637015	4135	4135	4135	4135	506
123	20230914	165300	109637015	4135	4135	4135	4135	0
124	20230914	165200	109637015	4135	4135	4135	4135	0
125	20230914	165100	109637015	4135	4135	4135	4135	0
126	20230914	165000	109637015	4135	4135	4135	4135	0
127	20230914	164900	109637015	4135	4135	4135	4135	0
128	20230914	164800	109637015	4135	4135	4135	4135	0
129	20230914	164700	109637015	4135	4135	4135	4135	0
130	20230914	164600	109637015	4135	4135	4135	4135	0
131	20230914	164500	109637015	4135	4135	4135	4135	0
132	20230914	164400	109637015	4135	4135	4135	4135	0
133	20230914	164300	109637015	4135	4135	4135	4135	0
134	20230914	164200	109637015	4135	4135	4135	4135	0
135	20230914	164100	109637015	4135	4135	4135	4135	0
136	20230914	164000	109637015	4135	4135	4135	4135	0
137	20230914	163900	109637015	4135	4135	4135	4135	0
138	20230914	163800	109637015	4135	4135	4135	4135	0
139	20230914	163700	109637015	4135	4135	4135	4135	0
140	20230914	163600	109637015	4135	4135	4135	4135	0
141	20230914	163500	109637015	4135	4135	4135	4135	0
142	20230914	163400	109637015	4135	4135	4135	4135	0
143	20230914	163300	109637015	4135	4135	4135	4135	0
144	20230914	163200	109637015	4135	4135	4135	4135	0
145	20230914	163100	109637015	4135	4135	4135	4135	0
146	20230914	163000	109637015	4135	4135	4135	4135	0
147	20230914	162900	109637015	4135	4135	4135	4135	0
148	20230914	162800	109637015	4135	4135	4135	4135	0
149	20230914	162700	109637015	4135	4135	4135	4135	0
150	20230914	162600	109637015	4135	4135	4135	4135	0
151	20230914	162500	109637015	4135	4135	4135	4135	0
152	20230914	162400	109637015	4135	4135	4135	4135	506
153	20230914	162300	109637015	4135	4135	4135	4135	0
154	20230914	162200	109637015	4135	4135	4135	4135	0
155	20230914	162100	109637015	4135	4135	4135	4135	0
156	20230914	162000	109637015	4135	4135	4135	4135	0
157	20230914	161900	109637015	4135	4135	4135	4135	0
158	20230914	161800	109637015	4135	4135	4135	4135	0
159	20230914	161700	109637015	4135	4135	4135	4135	0
160	20230914	161600	109637015	4135	4135	4135	4135	0
161	20230914	161500	109637015	4135	4135	4135	4135	0
162	20230914	161400	109637015	4135	4135	4135	4135	0
163	20230914	161300	109637015	4135	4135	4135	4135	0
164	20230914	161200	109637015	4135	4135	4135	4135	0
165	20230914	161100	109637015	4135	4135	4135	4135	0
166	20230914	161000	109637015	4135	4135	4135	4135	0
167	20230914	160900	109637015	4135	4135	4135	4135	0
168	20230914	160800	109637015	4135	4135	4135	4135	0
169	20230914	160700	109637015	4135	4135	4135	4135	0
170	20230914	160600	109637015	4135	4135	4135	4135	0
171	20230914	160500	109637015	4135	4135	4135	4135	0
172	20230914	160400	109637015	4135	4135	4135	4135	0
173	20230914	160300	109637015	4135	4135	4135	4135	0
174	20230914	160200	109637015	4135	4135	4135	4135	0
175	20230914	160100	109637015	4135	4135	4135	4135	0
176	20230914	160000	109637015	4135	4135	4135	4135	0
177	20230914	155900	109637015	4135	4135	4135	4135	0
178	20230914	155800	109637015	4135	4135	4135	4135	0
179	20230914	155700	109637015	4135	4135	4135	4135	0
180	20230914	155600	109637015	4135	4135	4135	4135	0
181	20230914	155500	109637015	4135	4135	4135	4135	0
182	20230914	155400	109637015	4135	4135	4135	4135	506
183	20230914	155300	109637015	4135	4135	4135	4135	0
184	20230914	155200	109637015	4135	4135	4135	4135	0
185	20230914	155100	109637015	4135	4135	4135	4135	0
186	20230914	155000	109637015	4135	4135	4135	4135	0
187	20230914	154900	109637015	4135	4135	4135	4135	0
188	20230914	154800	109637015	4135	4135	4135	4135	0
189	20230914	154700	109637015	4135	4135	4135	4135	0
190	20230914	154600	109637015	4135	4135	4135	4135	0
191	20230914	154500	109637015	4135	4135	4135	4135	0
192	20230914	154400	109637015	4135	4135	4135	4135	0
193	20230914	154300	109637015	4135	4135	4135	4135	0
194	20230914	154200	109637015	4135	4135	4135	4135	0
195	20230914	154100	109637015	4135	4135	4135	4135	0
196	20230914	154000	109637015	4135	4135	4135	4135	0
197	20230914	153900	109637015	4135	4135	4135	4135	0
198	20230914	153800	109637015	4135	4135	4135	4135	0
199	20230914	153700	109637015	4135	4135	4135	4135	0
200	20230914	153600	109637015	4135	4135	4135	4135	0
201	20230914	153500	109637015	4135	4135	4135	4135	0
202	20230914	153400	109637015	4135	4135	4135	4135	0
203	20230914	153300	109637015	4135	4135	4135	4135	0
204	20230914	153200	109637015	4135	4135	4135	4135	0
205	20230914	153100	109637015	4135	4135	4135	4135	0
206	20230914	153000	109637015	4135	4135	4135	4135	506
207	20230914	152900	107544705	4160	4160	4160	4160	0
208	20230914	152800	107544705	4160	4160	4160	4160	0
209	20230914	152700	107544705	4160	4160	4160	4160	0
210	20230914	152600	107544705	4160	4160	4160	4160	0
211	20230914	152500	107544705	4160	4160	4160	4160	0
212	20230914	152400	107544705	4160	4160	4160	4160	0
213	20230914	152300	107544705	4160	4160	4160	4160	0
214	20230914	152200	107544705	4160	4160	4160	4160	0
215	20230914	152100	107544705	4160	4160	4160	4160	0
216	20230914	152000	107544705	4160	4160	4160	4160	0
217	20230914	151900	107544705	4160	4130	4160	4130	587
218	20230914	151800	105110685	4125	4130	4130	4125	25
219	20230914	151700	105007515	4130	4130	4130	4130	23
220	20230914	151600	104912525	4120	4120	4120	4120	0
221	20230914	151500	104912525	4120	4120	4120	4120	0
222	20230914	151400	104912525	4120	4125	4125	4120	527
223	20230914	151300	102741140	4125	4125	4125	4125	0
224	20230914	151200	102741140	4125	4125	4125	4125	0
225	20230914	151100	102741140	4125	4120	4125	4120	724
226	20230914	151000	99757640	4120	4130	4135	4120	440
227	20230914	150900	97944015	4130	4130	4130	4130	119
228	20230914	150800	97452545	4135	4135	4135	4135	0
229	20230914	150700	97452545	4135	4135	4135	4135	90
230	20230914	150600	97080395	4135	4135	4135	4135	232
231	20230914	150500	96121075	4140	4140	4140	4140	12
232	20230914	150400	96071395	4140	4140	4140	4140	1
233	20230914	150300	96067255	4140	4140	4140	4140	13
234	20230914	150200	96013435	4140	4140	4140	4140	0
235	20230914	150100	96013435	4140	4140	4140	4140	6
236	20230914	150000	95988595	4140	4140	4140	4140	0
237	20230914	145900	95988595	4140	4145	4145	4140	309
238	20230914	145800	94707845	4150	4150	4150	4150	0
239	20230914	145700	94707845	4150	4150	4150	4150	0
240	20230914	145600	94707845	4150	4150	4150	4150	16
241	20230914	145500	94641445	4145	4145	4145	4145	0
242	20230914	145400	94641445	4145	4150	4150	4145	31
243	20230914	145300	94512805	4150	4150	4150	4150	0
244	20230914	145200	94512805	4150	4150	4150	4150	824
245	20230914	145100	91093205	4150	4150	4150	4150	1003
246	20230914	145000	86930755	4150	4150	4150	4150	3
247	20230914	144900	86918305	4150	4145	4150	4145	1093
248	20230914	144800	82387805	4150	4135	4150	4135	102
249	20230914	144700	81965480	4145	4145	4145	4145	3
250	20230914	144600	81953045	4150	4150	4150	4150	6
251	20230914	144500	81928145	4150	4150	4150	4150	3
252	20230914	144400	81915695	4150	4150	4150	4150	3
253	20230914	144300	81903245	4150	4150	4150	4150	23
254	20230914	144200	81807795	4150	4150	4150	4150	159
255	20230914	144100	81147945	4150	4150	4150	4150	0
256	20230914	144000	81147945	4150	4150	4150	4150	8
257	20230914	143900	81114745	4150	4150	4150	4150	203
258	20230914	143800	80272295	4150	4150	4150	4150	179
259	20230914	143700	79529445	4150	4150	4150	4150	0
260	20230914	143600	79529445	4150	4150	4150	4150	0
261	20230914	143500	79529445	4150	4150	4150	4150	0
262	20230914	143400	79529445	4150	4150	4150	4150	0
263	20230914	143300	79529445	4150	4150	4150	4150	0
264	20230914	143200	79529445	4150	4150	4150	4150	1
265	20230914	143100	79525295	4135	4135	4135	4135	16
266	20230914	143000	79459135	4150	4150	4150	4150	12
267	20230914	142900	79409335	4145	4145	4145	4145	0
268	20230914	142800	79409335	4145	4145	4145	4145	61
269	20230914	142700	79156490	4145	4145	4145	4145	0
270	20230914	142600	79156490	4145	4150	4150	4145	371
271	20230914	142500	77617885	4145	4145	4145	4145	0
272	20230914	142400	77617885	4145	4145	4145	4145	0
273	20230914	142300	77617885	4145	4140	4145	4140	274
274	20230914	142200	76483390	4140	4140	4140	4140	49
275	20230914	142100	76280530	4135	4135	4135	4135	0
276	20230914	142000	76280530	4135	4135	4135	4135	19
277	20230914	141900	76201965	4135	4130	4135	4130	40
278	20230914	141800	76036750	4130	4130	4130	4130	145
279	20230914	141700	75437900	4130	4130	4130	4130	3
280	20230914	141600	75425510	4130	4130	4130	4130	11
281	20230914	141500	75380080	4130	4130	4130	4130	3
282	20230914	141400	75367690	4130	4130	4130	4130	3
283	20230914	141300	75355300	4130	4130	4130	4130	3
284	20230914	141200	75342910	4130	4130	4130	4130	6
285	20230914	141100	75318130	4125	4130	4130	4125	4
286	20230914	141000	75301615	4130	4130	4130	4130	4
287	20230914	140900	75285095	4130	4130	4130	4130	3
288	20230914	140800	75272705	4130	4130	4130	4125	7
289	20230914	140700	75243800	4130	4120	4130	4120	4
290	20230914	140600	75227290	4130	4130	4130	4130	3
291	20230914	140500	75214900	4130	4130	4130	4130	7
292	20230914	140400	75185990	4130	4130	4130	4130	3
293	20230914	140300	75173600	4120	4130	4130	4120	23
294	20230914	140200	75078810	4130	4130	4130	4130	23
295	20230914	140100	74983820	4130	4125	4130	4125	228
296	20230914	140000	74043290	4125	4125	4125	4125	2
297	20230914	135900	74035040	4125	4125	4125	4125	23
298	20230914	135800	73940165	4125	4125	4125	4125	0
299	20230914	135700	73940165	4125	4125	4125	4125	0
300	20230914	135600	73940165	4125	4125	4125	4125	0
301	20230914	135500	73940165	4125	4125	4125	4125	0
302	20230914	135400	73940165	4125	4125	4125	4125	155
303	20230914	135300	73300790	4125	4125	4125	4125	4
304	20230914	135200	73284290	4125	4125	4125	4125	0
305	20230914	135100	73284290	4125	4125	4125	4125	0
306	20230914	135000	73284290	4125	4125	4125	4125	0
307	20230914	134900	73284290	4125	4125	4125	4125	0
308	20230914	134800	73284290	4125	4125	4125	4125	0
309	20230914	134700	73284290	4125	4125	4125	4125	0
310	20230914	134600	73284290	4125	4125	4125	4125	0
311	20230914	134500	73284290	4125	4125	4125	4125	0
312	20230914	134400	73284290	4125	4125	4125	4125	1
313	20230914	134300	73280165	4125	4125	4125	4125	0
314	20230914	134200	73280165	4125	4125	4125	4125	8
315	20230914	134100	73247165	4125	4125	4125	4125	50
316	20230914	134000	73040915	4125	4125	4125	4125	0
317	20230914	133900	73040915	4125	4125	4125	4125	0
318	20230914	133800	73040915	4125	4125	4125	4125	0
319	20230914	133700	73040915	4125	4125	4125	4125	0
320	20230914	133600	73040915	4125	4125	4125	4125	0
321	20230914	133500	73040915	4125	4125	4125	4125	0
322	20230914	133400	73040915	4125	4125	4125	4125	0
323	20230914	133300	73040915	4125	4125	4125	4125	0
324	20230914	133200	73040915	4125	4125	4125	4125	0
325	20230914	133100	73040915	4125	4125	4125	4125	0
326	20230914	133000	73040915	4125	4125	4125	4125	0
327	20230914	132900	73040915	4125	4120	4125	4120	24
328	20230914	132800	72942015	4115	4110	4115	4110	2629
329	20230914	132700	62123780	4110	4110	4110	4110	109
330	20230914	132600	61675790	4115	4115	4115	4115	0
331	20230914	132500	61675790	4115	4115	4115	4115	0
332	20230914	132400	61675790	4115	4115	4115	4115	0
333	20230914	132300	61675790	4115	4115	4115	4115	0
334	20230914	132200	61675790	4115	4115	4115	4115	0
335	20230914	132100	61675790	4115	4115	4115	4115	200
336	20230914	132000	60852790	4115	4115	4115	4115	723
337	20230914	131900	57877645	4120	4120	4120	4120	0
338	20230914	131800	57877645	4120	4120	4120	4120	208
339	20230914	131700	57020685	4115	4120	4120	4115	273
340	20230914	131600	55895955	4115	4115	4115	4115	7
341	20230914	131500	55867150	4120	4120	4120	4120	621
342	20230914	131400	53308630	4120	4120	4120	4120	11
343	20230914	131300	53263310	4120	4120	4120	4120	0
344	20230914	131200	53263310	4120	4120	4120	4120	11
345	20230914	131100	53217990	4120	4120	4120	4120	0
346	20230914	131000	53217990	4120	4120	4120	4120	11
347	20230914	130900	53172670	4120	4120	4120	4120	24
348	20230914	130800	53073790	4120	4120	4120	4120	0
349	20230914	130700	53073790	4120	4120	4120	4120	11
350	20230914	130600	53028470	4120	4120	4120	4120	0
351	20230914	130500	53028470	4120	4120	4120	4120	11
352	20230914	130400	52983150	4120	4120	4120	4120	11
353	20230914	130300	52937830	4125	4125	4125	4125	0
354	20230914	130200	52937830	4125	4125	4125	4125	10
355	20230914	130100	52896580	4120	4120	4120	4120	0
356	20230914	130000	52896580	4120	4120	4120	4120	8
357	20230914	125900	52863620	4120	4120	4120	4120	16
358	20230914	125800	52797700	4120	4120	4120	4120	8
359	20230914	125700	52764740	4120	4120	4120	4120	8
360	20230914	125600	52731780	4120	4120	4120	4120	8
361	20230914	125500	52698820	4130	4130	4130	4130	0
362	20230914	125400	52698820	4130	4130	4130	4130	0
363	20230914	125300	52698820	4130	4130	4130	4130	0
364	20230914	125200	52698820	4130	4130	4130	4130	0
365	20230914	125100	52698820	4130	4130	4130	4130	792
366	20230914	125000	49427860	4135	4135	4135	4135	0
367	20230914	124900	49427860	4135	4135	4135	4135	0
368	20230914	124800	49427860	4135	4135	4135	4135	0
369	20230914	124700	49427860	4135	4135	4135	4135	0
370	20230914	124600	49427860	4135	4135	4135	4135	0
371	20230914	124500	49427860	4135	4135	4135	4135	3
372	20230914	124400	49415455	4135	4135	4135	4135	70
373	20230914	124300	49126005	4130	4130	4130	4130	0
374	20230914	124200	49126005	4130	4130	4130	4130	70
375	20230914	124100	48836905	4130	4130	4130	4130	0
376	20230914	124000	48836905	4130	4130	4130	4130	35
377	20230914	123900	48692355	4130	4130	4130	4130	0
378	20230914	123800	48692355	4130	4130	4130	4130	0
379	20230914	123700	48692355	4130	4130	4130	4130	0
380	20230914	123600	48692355	4130	4130	4130	4130	0
381	20230914	123500	48692355	4130	4130	4130	4130	0
382	20230914	123400	48692355	4130	4130	4130	4130	0
383	20230914	123300	48692355	4130	4130	4130	4130	5
384	20230914	123200	48671705	4130	4130	4130	4130	0
385	20230914	123100	48671705	4130	4130	4130	4130	5
386	20230914	123000	48651055	4115	4115	4115	4115	0
387	20230914	122900	48651055	4115	4125	4125	4115	480
388	20230914	122800	46675175	4130	4130	4130	4130	0
389	20230914	122700	46675175	4130	4130	4130	4130	2
390	20230914	122600	46666915	4135	4135	4135	4135	0
391	20230914	122500	46666915	4135	4135	4135	4135	0
392	20230914	122400	46666915	4135	4135	4135	4135	0
393	20230914	122300	46666915	4135	4135	4135	4135	0
394	20230914	122200	46666915	4135	4135	4135	4135	0
395	20230914	122100	46666915	4135	4135	4135	4135	0
396	20230914	122000	46666915	4135	4135	4135	4135	0
397	20230914	121900	46666915	4135	4135	4135	4135	7
398	20230914	121800	46637970	4135	4135	4135	4135	0
399	20230914	121700	46637970	4135	4135	4135	4135	2
400	20230914	121600	46629700	4115	4115	4115	4115	0
401	20230914	121500	46629700	4115	4130	4130	4115	201
402	20230914	121400	45801555	4135	4135	4135	4135	19
403	20230914	121300	45722990	4135	4135	4135	4135	0
404	20230914	121200	45722990	4135	4135	4135	4135	0
405	20230914	121100	45722990	4135	4135	4135	4135	23
406	20230914	121000	45627885	4130	4130	4130	4130	0
407	20230914	120900	45627885	4130	4130	4130	4130	0
408	20230914	120800	45627885	4130	4130	4130	4130	0
409	20230914	120700	45627885	4130	4130	4130	4130	0
410	20230914	120600	45627885	4130	4130	4130	4130	0
411	20230914	120500	45627885	4130	4130	4130	4130	0
412	20230914	120400	45627885	4130	4130	4130	4130	0
413	20230914	120300	45627885	4130	4130	4130	4130	0
414	20230914	120200	45627885	4130	4130	4130	4130	0
415	20230914	120100	45627885	4130	4130	4130	4130	1
416	20230914	120000	45623755	4135	4135	4135	4135	0
417	20230914	115900	45623755	4135	4135	4135	4135	44
418	20230914	115800	45441815	4130	4130	4130	4130	0
419	20230914	115700	45441815	4130	4130	4130	4130	0
420	20230914	115600	45441815	4130	4130	4130	4130	0
421	20230914	115500	45441815	4130	4130	4130	4130	0
422	20230914	115400	45441815	4130	4130	4130	4130	0
423	20230914	115300	45441815	4130	4130	4130	4130	4
424	20230914	115200	45425295	4130	4130	4130	4130	0
425	20230914	115100	45425295	4130	4130	4130	4130	0
426	20230914	115000	45425295	4130	4130	4130	4130	0
427	20230914	114900	45425295	4130	4130	4130	4130	0
428	20230914	114800	45425295	4130	4130	4130	4130	0
429	20230914	114700	45425295	4130	4130	4130	4130	0
430	20230914	114600	45425295	4130	4130	4130	4130	0
431	20230914	114500	45425295	4130	4130	4130	4130	0
432	20230914	114400	45425295	4130	4130	4130	4130	0
433	20230914	114300	45425295	4130	4130	4130	4130	0
434	20230914	114200	45425295	4130	4125	4130	4125	374
435	20230914	114100	43881420	4120	4120	4120	4120	0
436	20230914	114000	43881420	4120	4120	4120	4120	15
437	20230914	113900	43819620	4120	4120	4120	4120	4
438	20230914	113800	43803140	4120	4120	4120	4120	0
439	20230914	113700	43803140	4120	4120	4120	4120	0
440	20230914	113600	43803140	4120	4120	4120	4120	10
441	20230914	113500	43761940	4125	4125	4125	4125	0
442	20230914	113400	43761940	4125	4125	4125	4125	0
443	20230914	113300	43761940	4125	4125	4125	4125	0
444	20230914	113200	43761940	4125	4125	4125	4125	0
445	20230914	113100	43761940	4125	4125	4125	4125	0
446	20230914	113000	43761940	4125	4125	4125	4125	0
447	20230914	112900	43761940	4125	4125	4125	4125	0
448	20230914	112800	43761940	4125	4125	4125	4125	0
449	20230914	112700	43761940	4125	4125	4125	4125	0
450	20230914	112600	43761940	4125	4125	4125	4125	49
451	20230914	112500	43559815	4120	4120	4120	4120	14
452	20230914	112400	43502135	4120	4120	4120	4120	0
453	20230914	112300	43502135	4120	4120	4120	4120	14
454	20230914	112200	43444455	4120	4120	4120	4120	14
455	20230914	112100	43386775	4125	4125	4125	4125	30
456	20230914	112000	43263025	4120	4120	4120	4120	60
457	20230914	111900	43015825	4125	4125	4125	4125	179
458	20230914	111800	42277450	4120	4120	4120	4120	0
459	20230914	111700	42277450	4120	4120	4120	4120	0
460	20230914	111600	42277450	4120	4120	4120	4120	329
461	20230914	111500	40921970	4120	4125	4125	4120	60
462	20230914	111400	40674765	4130	4130	4130	4130	0
463	20230914	111300	40674765	4130	4130	4130	4130	0
464	20230914	111200	40674765	4130	4130	4130	4130	1
465	20230914	111100	40670635	4130	4130	4130	4130	25
466	20230914	111000	40567385	4125	4125	4125	4125	263
467	20230914	110900	39482510	4125	4125	4125	4125	0
468	20230914	110800	39482510	4125	4125	4125	4125	10
469	20230914	110700	39441260	4125	4125	4125	4125	10
470	20230914	110600	39400010	4130	4130	4130	4130	0
471	20230914	110500	39400010	4130	4130	4130	4130	168
472	20230914	110400	38706170	4130	4130	4130	4130	10
473	20230914	110300	38664870	4130	4130	4130	4130	0
474	20230914	110200	38664870	4130	4130	4130	4130	0
475	20230914	110100	38664870	4130	4130	4130	4130	0
476	20230914	110000	38664870	4130	4130	4130	4130	0
477	20230914	105900	38664870	4130	4130	4130	4130	0
478	20230914	105800	38664870	4130	4130	4130	4130	29
479	20230914	105700	38545100	4135	4135	4135	4135	190
480	20230914	105600	37759450	4150	4150	4150	4150	0
481	20230914	105500	37759450	4150	4150	4150	4150	0
482	20230914	105400	37759450	4150	4150	4150	4150	1
483	20230914	105300	37755300	4150	4150	4150	4150	0
484	20230914	105200	37755300	4150	4130	4150	4130	98
485	20230914	105100	37350440	4160	4160	4160	4160	0
486	20230914	105000	37350440	4160	4160	4160	4160	0
487	20230914	104900	37350440	4160	4160	4160	4160	0
488	20230914	104800	37350440	4160	4160	4160	4160	0
489	20230914	104700	37350440	4160	4160	4160	4160	30
490	20230914	104600	37225640	4160	4160	4160	4160	13
491	20230914	104500	37171560	4160	4160	4160	4160	0
492	20230914	104400	37171560	4160	4160	4160	4160	2
493	20230914	104300	37163240	4160	4155	4160	4155	51
494	20230914	104200	36951235	4160	4160	4160	4160	48
495	20230914	104100	36751555	4160	4160	4160	4160	5
496	20230914	104000	36730755	4160	4140	4165	4140	137
497	20230914	103900	36162140	4145	4145	4145	4145	0
498	20230914	103800	36162140	4145	4145	4145	4145	24
499	20230914	103700	36062660	4145	4145	4145	4145	0
500	20230914	103600	36062660	4145	4145	4145	4145	0
501	20230914	103500	36062660	4145	4145	4145	4145	0
502	20230914	103400	36062660	4145	4145	4145	4145	0
503	20230914	103300	36062660	4145	4145	4145	4145	0
504	20230914	103200	36062660	4145	4145	4145	4145	100
505	20230914	103100	35648160	4145	4145	4145	4145	0
506	20230914	103000	35648160	4145	4145	4145	4145	0
507	20230914	102900	35648160	4145	4140	4145	4140	45
508	20230914	102800	35461855	4125	4125	4125	4125	0
509	20230914	102700	35461855	4125	4125	4125	4125	3
510	20230914	102600	35449480	4150	4150	4150	4150	0
511	20230914	102500	35449480	4150	4150	4150	4150	0
512	20230914	102400	35449480	4150	4150	4150	4150	0
513	20230914	102300	35449480	4150	4150	4150	4150	5
514	20230914	102200	35428730	4155	4135	4155	4135	19
515	20230914	102100	35350065	4135	4130	4135	4130	24
516	20230914	102000	35250920	4125	4125	4125	4125	9
517	20230914	101900	35213795	4130	4130	4130	4130	0
518	20230914	101800	35213795	4130	4130	4130	4130	24
519	20230914	101700	35114675	4125	4125	4125	4125	13
520	20230914	101600	35061050	4125	4125	4125	4125	13
521	20230914	101500	35007425	4125	4125	4125	4125	0
522	20230914	101400	35007425	4125	4125	4125	4125	28
523	20230914	101300	34891925	4125	4125	4125	4125	1
524	20230914	101200	34887800	4125	4125	4125	4125	63
525	20230914	101100	34627925	4125	4125	4125	4125	26
526	20230914	101000	34520675	4140	4140	4140	4140	0
527	20230914	100900	34520675	4140	4140	4140	4140	0
528	20230914	100800	34520675	4140	4140	4140	4140	0
529	20230914	100700	34520675	4140	4140	4140	4140	0
530	20230914	100600	34520675	4140	4120	4140	4120	264
531	20230914	100500	33428245	4120	4120	4120	4120	0
532	20230914	100400	33428245	4120	4120	4120	4120	0
533	20230914	100300	33428245	4120	4120	4120	4120	21
534	20230914	100200	33341725	4120	4120	4120	4120	0
535	20230914	100100	33341725	4120	4120	4120	4120	28
536	20230914	100000	33226365	4120	4120	4120	4120	93
537	20230914	095900	32843205	4120	4120	4120	4120	0
538	20230914	095800	32843205	4120	4120	4120	4120	0
539	20230914	095700	32843205	4120	4120	4120	4120	0
540	20230914	095600	32843205	4120	4120	4120	4120	44
541	20230914	095500	32661925	4110	4140	4140	4110	100
542	20230914	095400	32249655	4140	4140	4140	4140	1
543	20230914	095300	32245515	4140	4140	4140	4140	1
544	20230914	095200	32241375	4145	4145	4145	4145	0
545	20230914	095100	32241375	4145	4145	4145	4145	0
546	20230914	095000	32241375	4145	4145	4145	4145	396
547	20230914	094900	30599955	4160	4160	4160	4160	0
548	20230914	094800	30599955	4160	4160	4160	4160	0
549	20230914	094700	30599955	4160	4160	4160	4160	0
550	20230914	094600	30599955	4160	4160	4160	4160	48
551	20230914	094500	30400275	4145	4150	4150	4145	64
552	20230914	094400	30134940	4155	4155	4155	4155	0
553	20230914	094300	30134940	4155	4160	4160	4155	336
554	20230914	094200	28738855	4165	4155	4165	4155	25
555	20230914	094100	28634970	4160	4160	4160	4160	0
556	20230914	094000	28634970	4160	4165	4165	4160	12
557	20230914	093900	28585045	4160	4160	4160	4155	375
558	20230914	093800	27025180	4160	4155	4160	4155	275
559	20230914	093700	25882385	4155	4155	4155	4155	149
560	20230914	093600	25263290	4145	4150	4150	4145	1327
561	20230914	093500	19756360	4155	4150	4155	4150	269
562	20230914	093400	18640005	4150	4150	4150	4150	1
563	20230914	093300	18635855	4145	4145	4145	4145	27
564	20230914	093200	18523940	4150	4145	4150	4145	114
565	20230914	093100	18050910	4150	4140	4150	4140	601
566	20230914	093000	15562730	4140	4130	4140	4130	202
567	20230914	092900	14727950	4130	4125	4130	4125	41
568	20230914	092800	14558740	4125	4125	4125	4125	209
569	20230914	092700	13696615	4120	4120	4120	4120	24
570	20230914	092600	13597735	4120	4120	4120	4120	0
571	20230914	092500	13597735	4120	4125	4125	4120	525
572	20230914	092400	11432230	4125	4125	4125	4125	0
573	20230914	092300	11432230	4125	4125	4125	4125	0
574	20230914	092200	11432230	4125	4125	4125	4125	247
575	20230914	092100	10413355	4125	4125	4125	4125	19
576	20230914	092000	10334980	4130	4125	4130	4125	11
577	20230914	091900	10289555	4130	4130	4130	4130	108
578	20230914	091800	9843515	4130	4120	4130	4120	372
579	20230914	091700	8308715	4120	4110	4120	4110	437
580	20230914	091600	6512625	4100	4100	4100	4100	166
581	20230914	091500	5832025	4100	4100	4100	4100	127
582	20230914	091400	5311325	4100	4100	4100	4100	0
583	20230914	091300	5311325	4100	4110	4110	4100	270
584	20230914	091200	4202945	4120	4120	4120	4120	10
585	20230914	091100	4161745	4125	4125	4125	4125	0
586	20230914	091000	4161745	4125	4125	4125	4125	0
587	20230914	090900	4161745	4125	4125	4125	4125	0
588	20230914	090800	4161745	4125	4125	4125	4125	5
589	20230914	090700	4141120	4110	4110	4110	4110	3
590	20230914	090600	4128790	4115	4115	4115	4115	2
591	20230914	090500	4120560	4130	4130	4130	4130	0
592	20230914	090400	4120560	4130	4130	4130	4130	0
593	20230914	090300	4120560	4130	4130	4130	4130	1
594	20230914	090200	4116430	4130	4130	4130	4130	0
595	20230914	090100	4116430	4130	4130	4130	4130	0
596	20230914	090000	4116430	4130	4100	4130	4100	1004