KissMeData/189980/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	200600	123241305	2405	2405	2405	2405	205
3	20230911	200500	123241305	2405	2405	2405	2405	0
4	20230911	200400	123241305	2405	2405	2405	2405	0
5	20230911	200300	123241305	2405	2405	2405	2405	0
6	20230911	200200	123241305	2405	2405	2405	2405	0
7	20230911	200100	123241305	2405	2405	2405	2405	0
8	20230911	200000	123241305	2405	2405	2405	2405	0
9	20230911	195900	123241305	2405	2405	2405	2405	0
10	20230911	195800	123241305	2405	2405	2405	2405	0
11	20230911	195700	123241305	2405	2405	2405	2405	0
12	20230911	195600	123241305	2405	2405	2405	2405	0
13	20230911	195500	123241305	2405	2405	2405	2405	0
14	20230911	195400	123241305	2405	2405	2405	2405	0
15	20230911	195300	123241305	2405	2405	2405	2405	0
16	20230911	195200	123241305	2405	2405	2405	2405	0
17	20230911	195100	123241305	2405	2405	2405	2405	0
18	20230911	195000	123241305	2405	2405	2405	2405	0
19	20230911	194900	123241305	2405	2405	2405	2405	0
20	20230911	194800	123241305	2405	2405	2405	2405	0
21	20230911	194700	123241305	2405	2405	2405	2405	0
22	20230911	194600	123241305	2405	2405	2405	2405	0
23	20230911	194500	123241305	2405	2405	2405	2405	0
24	20230911	194400	123241305	2405	2405	2405	2405	0
25	20230911	194300	123241305	2405	2405	2405	2405	0
26	20230911	194200	123241305	2405	2405	2405	2405	0
27	20230911	194100	123241305	2405	2405	2405	2405	0
28	20230911	194000	123241305	2405	2405	2405	2405	0
29	20230911	193900	123241305	2405	2405	2405	2405	0
30	20230911	193800	123241305	2405	2405	2405	2405	0
31	20230911	193700	123241305	2405	2405	2405	2405	0
32	20230911	193600	123241305	2405	2405	2405	2405	205
33	20230911	193500	123241305	2405	2405	2405	2405	0
34	20230911	193400	123241305	2405	2405	2405	2405	0
35	20230911	193300	123241305	2405	2405	2405	2405	0
36	20230911	193200	123241305	2405	2405	2405	2405	0
37	20230911	193100	123241305	2405	2405	2405	2405	0
38	20230911	193000	123241305	2405	2405	2405	2405	0
39	20230911	192900	123241305	2405	2405	2405	2405	0
40	20230911	192800	123241305	2405	2405	2405	2405	0
41	20230911	192700	123241305	2405	2405	2405	2405	0
42	20230911	192600	123241305	2405	2405	2405	2405	0
43	20230911	192500	123241305	2405	2405	2405	2405	0
44	20230911	192400	123241305	2405	2405	2405	2405	0
45	20230911	192300	123241305	2405	2405	2405	2405	0
46	20230911	192200	123241305	2405	2405	2405	2405	0
47	20230911	192100	123241305	2405	2405	2405	2405	0
48	20230911	192000	123241305	2405	2405	2405	2405	0
49	20230911	191900	123241305	2405	2405	2405	2405	0
50	20230911	191800	123241305	2405	2405	2405	2405	0
51	20230911	191700	123241305	2405	2405	2405	2405	0
52	20230911	191600	123241305	2405	2405	2405	2405	0
53	20230911	191500	123241305	2405	2405	2405	2405	0
54	20230911	191400	123241305	2405	2405	2405	2405	0
55	20230911	191300	123241305	2405	2405	2405	2405	0
56	20230911	191200	123241305	2405	2405	2405	2405	0
57	20230911	191100	123241305	2405	2405	2405	2405	0
58	20230911	191000	123241305	2405	2405	2405	2405	0
59	20230911	190900	123241305	2405	2405	2405	2405	0
60	20230911	190800	123241305	2405	2405	2405	2405	0
61	20230911	190700	123241305	2405	2405	2405	2405	0
62	20230911	190600	123241305	2405	2405	2405	2405	205
63	20230911	190500	123241305	2405	2405	2405	2405	0
64	20230911	190400	123241305	2405	2405	2405	2405	0
65	20230911	190300	123241305	2405	2405	2405	2405	0
66	20230911	190200	123241305	2405	2405	2405	2405	0
67	20230911	190100	123241305	2405	2405	2405	2405	0
68	20230911	190000	123241305	2405	2405	2405	2405	0
69	20230911	185900	123241305	2405	2405	2405	2405	0
70	20230911	185800	123241305	2405	2405	2405	2405	0
71	20230911	185700	123241305	2405	2405	2405	2405	0
72	20230911	185600	123241305	2405	2405	2405	2405	0
73	20230911	185500	123241305	2405	2405	2405	2405	0
74	20230911	185400	123241305	2405	2405	2405	2405	0
75	20230911	185300	123241305	2405	2405	2405	2405	0
76	20230911	185200	123241305	2405	2405	2405	2405	0
77	20230911	185100	123241305	2405	2405	2405	2405	0
78	20230911	185000	123241305	2405	2405	2405	2405	0
79	20230911	184900	123241305	2405	2405	2405	2405	0
80	20230911	184800	123241305	2405	2405	2405	2405	0
81	20230911	184700	123241305	2405	2405	2405	2405	0
82	20230911	184600	123241305	2405	2405	2405	2405	0
83	20230911	184500	123241305	2405	2405	2405	2405	0
84	20230911	184400	123241305	2405	2405	2405	2405	0
85	20230911	184300	123241305	2405	2405	2405	2405	0
86	20230911	184200	123241305	2405	2405	2405	2405	0
87	20230911	184100	123241305	2405	2405	2405	2405	0
88	20230911	184000	123241305	2405	2405	2405	2405	0
89	20230911	183900	123241305	2405	2405	2405	2405	0
90	20230911	183800	123241305	2405	2405	2405	2405	0
91	20230911	183700	123241305	2405	2405	2405	2405	0
92	20230911	183600	123241305	2405	2405	2405	2405	205
93	20230911	183500	123241305	2405	2405	2405	2405	0
94	20230911	183400	123241305	2405	2405	2405	2405	0
95	20230911	183300	123241305	2405	2405	2405	2405	0
96	20230911	183200	123241305	2405	2405	2405	2405	0
97	20230911	183100	123241305	2405	2405	2405	2405	0
98	20230911	183000	123241305	2405	2405	2405	2405	0
99	20230911	182900	123241305	2405	2405	2405	2405	0
100	20230911	182800	123241305	2405	2405	2405	2405	0
101	20230911	182700	123241305	2405	2405	2405	2405	0
102	20230911	182600	123241305	2405	2405	2405	2405	0
103	20230911	182500	123241305	2405	2405	2405	2405	0
104	20230911	182400	123241305	2405	2405	2405	2405	0
105	20230911	182300	123241305	2405	2405	2405	2405	0
106	20230911	182200	123241305	2405	2405	2405	2405	0
107	20230911	182100	123241305	2405	2405	2405	2405	0
108	20230911	182000	123241305	2405	2405	2405	2405	0
109	20230911	181900	123241305	2405	2405	2405	2405	0
110	20230911	181800	123241305	2405	2405	2405	2405	0
111	20230911	181700	123241305	2405	2405	2405	2405	0
112	20230911	181600	123241305	2405	2405	2405	2405	0
113	20230911	181500	123241305	2405	2405	2405	2405	0
114	20230911	181400	123241305	2405	2405	2405	2405	0
115	20230911	181300	123241305	2405	2405	2405	2405	0
116	20230911	181200	123241305	2405	2405	2405	2405	0
117	20230911	181100	123241305	2405	2405	2405	2405	0
118	20230911	181000	123241305	2405	2405	2405	2405	0
119	20230911	180900	123241305	2405	2405	2405	2405	0
120	20230911	180800	123241305	2405	2405	2405	2405	0
121	20230911	180700	123241305	2405	2405	2405	2405	0
122	20230911	180600	123241305	2405	2405	2405	2405	205
123	20230911	180500	123241305	2405	2405	2405	2405	0
124	20230911	180400	123241305	2405	2405	2405	2405	0
125	20230911	180300	123241305	2405	2405	2405	2405	0
126	20230911	180200	123241305	2405	2405	2405	2405	0
127	20230911	180100	123241305	2405	2405	2405	2405	0
128	20230911	180000	123241305	2405	2405	2405	2405	0
129	20230911	175900	123241305	2405	2405	2405	2405	0
130	20230911	175800	123241305	2405	2405	2405	2405	0
131	20230911	175700	123241305	2405	2405	2405	2405	0
132	20230911	175600	123241305	2405	2405	2405	2405	0
133	20230911	175500	123241305	2405	2405	2405	2405	0
134	20230911	175400	123241305	2405	2405	2405	2405	0
135	20230911	175300	123241305	2405	2405	2405	2405	0
136	20230911	175200	123241305	2405	2405	2405	2405	0
137	20230911	175100	123241305	2405	2405	2405	2405	0
138	20230911	175000	123241305	2405	2405	2405	2405	0
139	20230911	174900	123241305	2405	2405	2405	2405	0
140	20230911	174800	123241305	2405	2405	2405	2405	0
141	20230911	174700	123241305	2405	2405	2405	2405	0
142	20230911	174600	123241305	2405	2405	2405	2405	0
143	20230911	174500	123241305	2405	2405	2405	2405	0
144	20230911	174400	123241305	2405	2405	2405	2405	0
145	20230911	174300	123241305	2405	2405	2405	2405	0
146	20230911	174200	123241305	2405	2405	2405	2405	0
147	20230911	174100	123241305	2405	2405	2405	2405	0
148	20230911	174000	123241305	2405	2405	2405	2405	0
149	20230911	173900	123241305	2405	2405	2405	2405	0
150	20230911	173800	123241305	2405	2405	2405	2405	0
151	20230911	173700	123241305	2405	2405	2405	2405	0
152	20230911	173600	123241305	2405	2405	2405	2405	205
153	20230911	173500	123241305	2405	2405	2405	2405	0
154	20230911	173400	123241305	2405	2405	2405	2405	0
155	20230911	173300	123241305	2405	2405	2405	2405	0
156	20230911	173200	123241305	2405	2405	2405	2405	0
157	20230911	173100	123241305	2405	2405	2405	2405	0
158	20230911	173000	123241305	2405	2405	2405	2405	0
159	20230911	172900	123241305	2405	2405	2405	2405	0
160	20230911	172800	123241305	2405	2405	2405	2405	0
161	20230911	172700	123241305	2405	2405	2405	2405	0
162	20230911	172600	123241305	2405	2405	2405	2405	0
163	20230911	172500	123241305	2405	2405	2405	2405	0
164	20230911	172400	123241305	2405	2405	2405	2405	0
165	20230911	172300	123241305	2405	2405	2405	2405	0
166	20230911	172200	123241305	2405	2405	2405	2405	0
167	20230911	172100	123241305	2405	2405	2405	2405	0
168	20230911	172000	123241305	2405	2405	2405	2405	0
169	20230911	171900	123241305	2405	2405	2405	2405	0
170	20230911	171800	123241305	2405	2405	2405	2405	0
171	20230911	171700	123241305	2405	2405	2405	2405	0
172	20230911	171600	123241305	2405	2405	2405	2405	0
173	20230911	171500	123241305	2405	2405	2405	2405	0
174	20230911	171400	123241305	2405	2405	2405	2405	0
175	20230911	171300	123241305	2405	2405	2405	2405	0
176	20230911	171200	123241305	2405	2405	2405	2405	0
177	20230911	171100	123241305	2405	2405	2405	2405	0
178	20230911	171000	123241305	2405	2405	2405	2405	0
179	20230911	170900	123241305	2405	2405	2405	2405	0
180	20230911	170800	123241305	2405	2405	2405	2405	0
181	20230911	170700	123241305	2405	2405	2405	2405	0
182	20230911	170600	123241305	2405	2405	2405	2405	205
183	20230911	170500	123241305	2405	2405	2405	2405	0
184	20230911	170400	123241305	2405	2405	2405	2405	0
185	20230911	170300	123241305	2405	2405	2405	2405	0
186	20230911	170200	123241305	2405	2405	2405	2405	0
187	20230911	170100	123241305	2405	2405	2405	2405	0
188	20230911	170000	123241305	2405	2405	2405	2405	0
189	20230911	165900	123241305	2405	2405	2405	2405	0
190	20230911	165800	123241305	2405	2405	2405	2405	0
191	20230911	165700	123241305	2405	2405	2405	2405	0
192	20230911	165600	123241305	2405	2405	2405	2405	0
193	20230911	165500	123241305	2405	2405	2405	2405	0
194	20230911	165400	123241305	2405	2405	2405	2405	0
195	20230911	165300	123241305	2405	2405	2405	2405	0
196	20230911	165200	123241305	2405	2405	2405	2405	0
197	20230911	165100	123241305	2405	2405	2405	2405	0
198	20230911	165000	123241305	2405	2405	2405	2405	0
199	20230911	164900	123241305	2405	2405	2405	2405	0
200	20230911	164800	123241305	2405	2405	2405	2405	0
201	20230911	164700	123241305	2405	2405	2405	2405	0
202	20230911	164600	123241305	2405	2405	2405	2405	0
203	20230911	164500	123241305	2405	2405	2405	2405	0
204	20230911	164400	123241305	2405	2405	2405	2405	0
205	20230911	164300	123241305	2405	2405	2405	2405	0
206	20230911	164200	123241305	2405	2405	2405	2405	0
207	20230911	164100	123241305	2405	2405	2405	2405	0
208	20230911	164000	123241305	2405	2405	2405	2405	0
209	20230911	163900	123241305	2405	2405	2405	2405	0
210	20230911	163800	123241305	2405	2405	2405	2405	0
211	20230911	163700	123241305	2405	2405	2405	2405	0
212	20230911	163600	123241305	2405	2405	2405	2405	205
213	20230911	163500	123241305	2405	2405	2405	2405	0
214	20230911	163400	123241305	2405	2405	2405	2405	0
215	20230911	163300	123241305	2405	2405	2405	2405	0
216	20230911	163200	123241305	2405	2405	2405	2405	0
217	20230911	163100	123241305	2405	2405	2405	2405	0
218	20230911	163000	123241305	2405	2405	2405	2405	0
219	20230911	162900	123241305	2405	2405	2405	2405	0
220	20230911	162800	123241305	2405	2405	2405	2405	0
221	20230911	162700	123241305	2405	2405	2405	2405	0
222	20230911	162600	123241305	2405	2405	2405	2405	0
223	20230911	162500	123241305	2405	2405	2405	2405	0
224	20230911	162400	123241305	2405	2405	2405	2405	0
225	20230911	162300	123241305	2405	2405	2405	2405	0
226	20230911	162200	123241305	2405	2405	2405	2405	0
227	20230911	162100	123241305	2405	2405	2405	2405	0
228	20230911	162000	123241305	2405	2405	2405	2405	0
229	20230911	161900	123241305	2405	2405	2405	2405	0
230	20230911	161800	123241305	2405	2405	2405	2405	0
231	20230911	161700	123241305	2405	2405	2405	2405	0
232	20230911	161600	123241305	2405	2405	2405	2405	0
233	20230911	161500	123241305	2405	2405	2405	2405	0
234	20230911	161400	123241305	2405	2405	2405	2405	0
235	20230911	161300	123241305	2405	2405	2405	2405	0
236	20230911	161200	123241305	2405	2405	2405	2405	0
237	20230911	161100	123241305	2405	2405	2405	2405	0
238	20230911	161000	123241305	2405	2405	2405	2405	0
239	20230911	160900	123241305	2405	2405	2405	2405	0
240	20230911	160800	123241305	2405	2405	2405	2405	0
241	20230911	160700	123241305	2405	2405	2405	2405	0
242	20230911	160600	123241305	2405	2405	2405	2405	205
243	20230911	160500	123241305	2405	2405	2405	2405	0
244	20230911	160400	123241305	2405	2405	2405	2405	0
245	20230911	160300	123241305	2405	2405	2405	2405	0
246	20230911	160200	123241305	2405	2405	2405	2405	0
247	20230911	160100	123241305	2405	2405	2405	2405	0
248	20230911	160000	123241305	2405	2405	2405	2405	0
249	20230911	155900	123241305	2405	2405	2405	2405	0
250	20230911	155800	123241305	2405	2405	2405	2405	0
251	20230911	155700	123241305	2405	2405	2405	2405	0
252	20230911	155600	123241305	2405	2405	2405	2405	0
253	20230911	155500	123241305	2405	2405	2405	2405	0
254	20230911	155400	123241305	2405	2405	2405	2405	0
255	20230911	155300	123241305	2405	2405	2405	2405	0
256	20230911	155200	123241305	2405	2405	2405	2405	0
257	20230911	155100	123241305	2405	2405	2405	2405	0
258	20230911	155000	123241305	2405	2405	2405	2405	0
259	20230911	154900	123241305	2405	2405	2405	2405	0
260	20230911	154800	123241305	2405	2405	2405	2405	0
261	20230911	154700	123241305	2405	2405	2405	2405	0
262	20230911	154600	123241305	2405	2405	2405	2405	0
263	20230911	154500	123241305	2405	2405	2405	2405	0
264	20230911	154400	123241305	2405	2405	2405	2405	0
265	20230911	154300	123241305	2405	2405	2405	2405	0
266	20230911	154200	123241305	2405	2405	2405	2405	0
267	20230911	154100	123241305	2405	2405	2405	2405	0
268	20230911	154000	123241305	2405	2405	2405	2405	0
269	20230911	153900	123241305	2405	2405	2405	2405	0
270	20230911	153800	123241305	2405	2405	2405	2405	0
271	20230911	153700	123241305	2405	2405	2405	2405	0
272	20230911	153600	123241305	2405	2405	2405	2405	205
273	20230911	153500	123241305	2405	2405	2405	2405	0
274	20230911	153400	123241305	2405	2405	2405	2405	0
275	20230911	153300	123241305	2405	2405	2405	2405	0
276	20230911	153200	123241305	2405	2405	2405	2405	0
277	20230911	153100	123241305	2405	2405	2405	2405	0
278	20230911	153000	123241305	2405	2405	2405	2405	205
279	20230911	152900	122748280	2405	2405	2405	2405	0
280	20230911	152800	122748280	2405	2405	2405	2405	0
281	20230911	152700	122748280	2405	2405	2405	2405	0
282	20230911	152600	122748280	2405	2405	2405	2405	0
283	20230911	152500	122748280	2405	2405	2405	2405	0
284	20230911	152400	122748280	2405	2405	2405	2405	0
285	20230911	152300	122748280	2405	2405	2405	2405	0
286	20230911	152200	122748280	2405	2405	2405	2405	0
287	20230911	152100	122748280	2405	2405	2405	2405	0
288	20230911	152000	122748280	2405	2405	2405	2405	0
289	20230911	151900	122748280	2405	2405	2405	2405	5
290	20230911	151800	122736255	2400	2405	2405	2400	52
291	20230911	151700	122611445	2405	2405	2405	2405	0
292	20230911	151600	122611445	2405	2400	2405	2400	24
293	20230911	151500	122553835	2400	2400	2400	2400	0
294	20230911	151400	122553835	2400	2400	2400	2400	0
295	20230911	151300	122553835	2400	2400	2400	2400	0
296	20230911	151200	122553835	2400	2400	2400	2400	0
297	20230911	151100	122553835	2400	2400	2400	2400	0
298	20230911	151000	122553835	2400	2400	2400	2400	0
299	20230911	150900	122553835	2400	2400	2400	2400	0
300	20230911	150800	122553835	2400	2400	2400	2400	6271
301	20230911	150700	107503435	2400	2400	2400	2400	200
302	20230911	150600	107023435	2405	2405	2405	2405	0
303	20230911	150500	107023435	2405	2405	2405	2405	12
304	20230911	150400	106994575	2400	2400	2400	2400	370
305	20230911	150300	106106575	2400	2400	2400	2400	0
306	20230911	150200	106106575	2400	2400	2400	2400	0
307	20230911	150100	106106575	2400	2400	2400	2400	0
308	20230911	150000	106106575	2400	2400	2400	2400	0
309	20230911	145900	106106575	2400	2400	2400	2400	0
310	20230911	145800	106106575	2400	2400	2400	2400	0
311	20230911	145700	106106575	2400	2400	2400	2400	0
312	20230911	145600	106106575	2400	2400	2400	2400	0
313	20230911	145500	106106575	2400	2400	2400	2400	0
314	20230911	145400	106106575	2400	2400	2400	2400	0
315	20230911	145300	106106575	2400	2400	2400	2400	3757
316	20230911	145200	97089775	2405	2405	2405	2405	0
317	20230911	145100	97089775	2405	2405	2405	2405	0
318	20230911	145000	97089775	2405	2405	2405	2405	0
319	20230911	144900	97089775	2405	2405	2405	2405	0
320	20230911	144800	97089775	2405	2405	2405	2405	0
321	20230911	144700	97089775	2405	2405	2405	2405	0
322	20230911	144600	97089775	2405	2405	2405	2405	0
323	20230911	144500	97089775	2405	2405	2405	2405	0
324	20230911	144400	97089775	2405	2410	2410	2405	690
325	20230911	144300	95429285	2405	2405	2405	2405	630
326	20230911	144200	93914135	2410	2410	2410	2410	0
327	20230911	144100	93914135	2410	2410	2410	2410	0
328	20230911	144000	93914135	2410	2410	2410	2410	30
329	20230911	143900	93841835	2410	2410	2410	2410	0
330	20230911	143800	93841835	2410	2410	2410	2410	0
331	20230911	143700	93841835	2410	2410	2410	2410	0
332	20230911	143600	93841835	2410	2410	2410	2410	5
333	20230911	143500	93829785	2410	2410	2410	2410	1
334	20230911	143400	93827375	2410	2410	2410	2410	1
335	20230911	143300	93824965	2405	2405	2405	2405	4354
336	20230911	143200	83353595	2405	2405	2405	2405	0
337	20230911	143100	83353595	2405	2405	2405	2405	0
338	20230911	143000	83353595	2405	2405	2405	2405	0
339	20230911	142900	83353595	2405	2405	2405	2405	1000
340	20230911	142800	80948595	2405	2405	2405	2405	1000
341	20230911	142700	78543595	2410	2415	2415	2410	2
342	20230911	142600	78538770	2405	2415	2415	2405	19
343	20230911	142500	78492970	2405	2405	2405	2405	0
344	20230911	142400	78492970	2405	2405	2405	2405	0
345	20230911	142300	78492970	2405	2405	2405	2405	0
346	20230911	142200	78492970	2405	2405	2405	2405	0
347	20230911	142100	78492970	2405	2405	2405	2405	0
348	20230911	142000	78492970	2405	2415	2415	2405	70
349	20230911	141900	78324270	2415	2415	2415	2415	0
350	20230911	141800	78324270	2415	2415	2415	2415	300
351	20230911	141700	77599770	2415	2415	2415	2415	0
352	20230911	141600	77599770	2415	2415	2415	2415	0
353	20230911	141500	77599770	2415	2415	2415	2415	0
354	20230911	141400	77599770	2415	2415	2415	2415	0
355	20230911	141300	77599770	2415	2415	2415	2415	0
356	20230911	141200	77599770	2415	2410	2415	2410	3000
357	20230911	141100	70359765	2410	2410	2410	2410	129
358	20230911	141000	70048875	2410	2410	2410	2410	0
359	20230911	140900	70048875	2410	2410	2410	2410	6
360	20230911	140800	70034415	2410	2410	2410	2410	100
361	20230911	140700	69793415	2410	2410	2410	2410	0
362	20230911	140600	69793415	2410	2410	2410	2410	100
363	20230911	140500	69552415	2410	2410	2410	2410	0
364	20230911	140400	69552415	2410	2410	2410	2410	2
365	20230911	140300	69547595	2410	2410	2410	2410	0
366	20230911	140200	69547595	2410	2410	2410	2410	0
367	20230911	140100	69547595	2410	2410	2410	2410	0
368	20230911	140000	69547595	2410	2410	2410	2410	0
369	20230911	135900	69547595	2410	2410	2410	2410	0
370	20230911	135800	69547595	2410	2410	2410	2410	0
371	20230911	135700	69547595	2410	2410	2410	2410	3
372	20230911	135600	69540365	2410	2405	2410	2405	90
373	20230911	135500	69323615	2410	2410	2410	2410	0
374	20230911	135400	69323615	2410	2410	2410	2410	0
375	20230911	135300	69323615	2410	2410	2410	2410	0
376	20230911	135200	69323615	2410	2410	2410	2410	0
377	20230911	135100	69323615	2410	2410	2410	2410	510
378	20230911	135000	68094515	2410	2410	2410	2410	0
379	20230911	134900	68094515	2410	2410	2410	2410	50
380	20230911	134800	67974015	2405	2405	2405	2405	0
381	20230911	134700	67974015	2405	2405	2405	2405	259
382	20230911	134600	67351120	2405	2405	2405	2405	10
383	20230911	134500	67327070	2405	2405	2405	2405	0
384	20230911	134400	67327070	2405	2405	2405	2405	0
385	20230911	134300	67327070	2405	2405	2405	2405	0
386	20230911	134200	67327070	2405	2405	2405	2405	10
387	20230911	134100	67303020	2405	2405	2405	2405	100
388	20230911	134000	67062520	2405	2405	2405	2405	0
389	20230911	133900	67062520	2405	2405	2405	2405	0
390	20230911	133800	67062520	2405	2405	2405	2405	0
391	20230911	133700	67062520	2405	2405	2405	2405	0
392	20230911	133600	67062520	2405	2405	2405	2405	399
393	20230911	133500	66102925	2405	2405	2405	2405	0
394	20230911	133400	66102925	2405	2405	2405	2405	60
395	20230911	133300	65958625	2405	2405	2405	2405	0
396	20230911	133200	65958625	2405	2400	2405	2400	1246
397	20230911	133100	62968065	2400	2400	2400	2400	46
398	20230911	133000	62857665	2405	2405	2405	2405	90
399	20230911	132900	62641215	2405	2405	2405	2405	0
400	20230911	132800	62641215	2405	2405	2405	2405	0
401	20230911	132700	62641215	2405	2405	2405	2405	0
402	20230911	132600	62641215	2405	2405	2405	2405	10
403	20230911	132500	62617165	2405	2405	2405	2405	0
404	20230911	132400	62617165	2405	2405	2405	2405	100
405	20230911	132300	62376665	2405	2405	2405	2405	0
406	20230911	132200	62376665	2405	2400	2405	2400	2001
407	20230911	132100	57574260	2400	2400	2400	2400	0
408	20230911	132000	57574260	2400	2400	2400	2400	0
409	20230911	131900	57574260	2400	2400	2400	2400	0
410	20230911	131800	57574260	2400	2400	2400	2400	1022
411	20230911	131700	55121460	2405	2405	2405	2405	0
412	20230911	131600	55121460	2405	2405	2405	2405	0
413	20230911	131500	55121460	2405	2405	2405	2405	0
414	20230911	131400	55121460	2405	2405	2405	2405	8
415	20230911	131300	55102220	2405	2405	2405	2405	181
416	20230911	131200	54666915	2405	2405	2405	2405	1
417	20230911	131100	54664510	2405	2405	2405	2405	0
418	20230911	131000	54664510	2405	2405	2405	2405	0
419	20230911	130900	54664510	2405	2405	2405	2405	19
420	20230911	130800	54618815	2405	2405	2405	2405	0
421	20230911	130700	54618815	2405	2405	2405	2405	0
422	20230911	130600	54618815	2405	2405	2405	2405	500
423	20230911	130500	53416315	2405	2405	2405	2405	255
424	20230911	130400	52803040	2405	2405	2405	2405	0
425	20230911	130300	52803040	2405	2405	2405	2405	0
426	20230911	130200	52803040	2405	2405	2405	2405	0
427	20230911	130100	52803040	2405	2405	2405	2405	0
428	20230911	130000	52803040	2405	2405	2405	2405	63
429	20230911	125900	52651525	2405	2405	2405	2405	0
430	20230911	125800	52651525	2405	2405	2405	2405	35
431	20230911	125700	52567350	2405	2405	2405	2405	4
432	20230911	125600	52557730	2400	2400	2400	2400	0
433	20230911	125500	52557730	2400	2405	2405	2400	231
434	20230911	125400	52003175	2405	2405	2405	2405	0
435	20230911	125300	52003175	2405	2405	2405	2405	0
436	20230911	125200	52003175	2405	2405	2405	2405	0
437	20230911	125100	52003175	2405	2405	2405	2405	28
438	20230911	125000	51935835	2405	2405	2405	2405	0
439	20230911	124900	51935835	2405	2405	2405	2405	0
440	20230911	124800	51935835	2405	2405	2405	2405	0
441	20230911	124700	51935835	2405	2405	2405	2405	0
442	20230911	124600	51935835	2405	2405	2405	2405	10
443	20230911	124500	51911785	2405	2405	2405	2405	0
444	20230911	124400	51911785	2405	2405	2405	2405	0
445	20230911	124300	51911785	2405	2405	2405	2405	0
446	20230911	124200	51911785	2405	2405	2405	2405	0
447	20230911	124100	51911785	2405	2405	2405	2405	0
448	20230911	124000	51911785	2405	2405	2405	2405	0
449	20230911	123900	51911785	2405	2405	2405	2405	0
450	20230911	123800	51911785	2405	2405	2405	2405	0
451	20230911	123700	51911785	2405	2405	2405	2405	0
452	20230911	123600	51911785	2405	2405	2405	2405	0
453	20230911	123500	51911785	2405	2405	2405	2405	196
454	20230911	123400	51440405	2405	2405	2405	2405	0
455	20230911	123300	51440405	2405	2405	2405	2405	0
456	20230911	123200	51440405	2405	2405	2405	2405	410
457	20230911	123100	50454355	2405	2405	2405	2405	0
458	20230911	123000	50454355	2405	2405	2405	2405	0
459	20230911	122900	50454355	2405	2405	2405	2405	6
460	20230911	122800	50439925	2405	2405	2405	2405	0
461	20230911	122700	50439925	2405	2405	2405	2405	0
462	20230911	122600	50439925	2405	2405	2405	2405	10
463	20230911	122500	50415875	2405	2405	2405	2405	0
464	20230911	122400	50415875	2405	2405	2405	2405	0
465	20230911	122300	50415875	2405	2405	2405	2405	250
466	20230911	122200	49814625	2405	2405	2405	2405	0
467	20230911	122100	49814625	2405	2405	2405	2405	0
468	20230911	122000	49814625	2405	2405	2405	2405	0
469	20230911	121900	49814625	2405	2405	2405	2405	0
470	20230911	121800	49814625	2405	2405	2405	2405	10
471	20230911	121700	49790575	2405	2405	2405	2405	0
472	20230911	121600	49790575	2405	2405	2405	2405	0
473	20230911	121500	49790575	2405	2405	2405	2405	300
474	20230911	121400	49069075	2405	2405	2405	2405	0
475	20230911	121300	49069075	2405	2405	2405	2405	2
476	20230911	121200	49064265	2400	2400	2400	2400	0
477	20230911	121100	49064265	2400	2400	2400	2400	0
478	20230911	121000	49064265	2400	2400	2400	2400	510
479	20230911	120900	47840265	2400	2400	2400	2400	110
480	20230911	120800	47576265	2405	2405	2405	2405	0
481	20230911	120700	47576265	2405	2405	2405	2405	8
482	20230911	120600	47557025	2405	2405	2405	2405	50
483	20230911	120500	47436775	2405	2405	2405	2405	0
484	20230911	120400	47436775	2405	2405	2405	2405	0
485	20230911	120300	47436775	2405	2405	2405	2405	0
486	20230911	120200	47436775	2405	2405	2405	2405	0
487	20230911	120100	47436775	2405	2405	2405	2405	0
488	20230911	120000	47436775	2405	2405	2405	2405	74
489	20230911	115900	47258805	2405	2405	2405	2405	2
490	20230911	115800	47253995	2405	2405	2405	2405	0
491	20230911	115700	47253995	2405	2405	2405	2405	10
492	20230911	115600	47229945	2405	2405	2405	2405	0
493	20230911	115500	47229945	2405	2405	2405	2405	19
494	20230911	115400	47184250	2405	2405	2405	2405	0
495	20230911	115300	47184250	2405	2405	2405	2405	0
496	20230911	115200	47184250	2405	2405	2405	2405	1
497	20230911	115100	47181845	2405	2405	2405	2405	3
498	20230911	115000	47174630	2405	2405	2405	2405	300
499	20230911	114900	46453130	2405	2405	2405	2405	300
500	20230911	114800	45731630	2405	2405	2405	2405	0
501	20230911	114700	45731630	2405	2405	2405	2405	0
502	20230911	114600	45731630	2405	2405	2405	2405	0
503	20230911	114500	45731630	2405	2405	2405	2405	0
504	20230911	114400	45731630	2405	2405	2405	2405	10
505	20230911	114300	45707580	2405	2405	2405	2405	0
506	20230911	114200	45707580	2405	2405	2405	2405	0
507	20230911	114100	45707580	2405	2405	2405	2405	10
508	20230911	114000	45683530	2405	2405	2405	2405	0
509	20230911	113900	45683530	2405	2405	2405	2405	0
510	20230911	113800	45683530	2405	2405	2405	2405	0
511	20230911	113700	45683530	2405	2405	2405	2405	0
512	20230911	113600	45683530	2405	2405	2405	2405	1
513	20230911	113500	45681125	2405	2405	2405	2405	0
514	20230911	113400	45681125	2405	2405	2405	2405	1
515	20230911	113300	45678720	2400	2400	2400	2400	0
516	20230911	113200	45678720	2400	2400	2400	2400	0
517	20230911	113100	45678720	2400	2400	2400	2400	0
518	20230911	113000	45678720	2400	2400	2400	2400	82
519	20230911	112900	45481920	2405	2405	2405	2405	1
520	20230911	112800	45479515	2400	2400	2400	2400	0
521	20230911	112700	45479515	2400	2400	2400	2400	46
522	20230911	112600	45369115	2405	2405	2405	2405	0
523	20230911	112500	45369115	2405	2405	2405	2405	10
524	20230911	112400	45345065	2405	2405	2405	2405	0
525	20230911	112300	45345065	2405	2405	2405	2405	300
526	20230911	112200	44623565	2400	2400	2400	2400	0
527	20230911	112100	44623565	2400	2400	2400	2400	14
528	20230911	112000	44589965	2400	2400	2400	2400	0
529	20230911	111900	44589965	2400	2400	2400	2400	900
530	20230911	111800	42429965	2405	2405	2405	2405	0
531	20230911	111700	42429965	2405	2405	2405	2405	0
532	20230911	111600	42429965	2405	2405	2405	2405	0
533	20230911	111500	42429965	2405	2405	2405	2405	0
534	20230911	111400	42429965	2405	2405	2405	2405	0
535	20230911	111300	42429965	2405	2405	2405	2405	1
536	20230911	111200	42427560	2405	2405	2405	2405	2
537	20230911	111100	42422750	2405	2405	2405	2405	0
538	20230911	111000	42422750	2405	2405	2405	2405	0
539	20230911	110900	42422750	2405	2405	2405	2405	1
540	20230911	110800	42420345	2405	2405	2405	2405	0
541	20230911	110700	42420345	2405	2405	2405	2405	100
542	20230911	110600	42179845	2400	2400	2400	2400	0
543	20230911	110500	42179845	2400	2400	2400	2400	0
544	20230911	110400	42179845	2400	2400	2400	2400	3186
545	20230911	110300	34533445	2405	2405	2405	2405	0
546	20230911	110200	34533445	2405	2405	2405	2405	0
547	20230911	110100	34533445	2405	2405	2405	2405	200
548	20230911	110000	34052445	2405	2405	2405	2405	0
549	20230911	105900	34052445	2405	2405	2405	2405	0
550	20230911	105800	34052445	2405	2405	2405	2405	0
551	20230911	105700	34052445	2405	2405	2405	2405	0
552	20230911	105600	34052445	2405	2405	2405	2405	0
553	20230911	105500	34052445	2405	2405	2405	2405	0
554	20230911	105400	34052445	2405	2405	2405	2405	1
555	20230911	105300	34050040	2400	2400	2400	2400	0
556	20230911	105200	34050040	2400	2400	2400	2400	0
557	20230911	105100	34050040	2400	2400	2400	2400	0
558	20230911	105000	34050040	2400	2400	2400	2400	218
559	20230911	104900	33526840	2400	2400	2400	2400	0
560	20230911	104800	33526840	2400	2400	2400	2400	5
561	20230911	104700	33514840	2405	2405	2405	2405	0
562	20230911	104600	33514840	2405	2405	2405	2405	0
563	20230911	104500	33514840	2405	2405	2405	2405	10
564	20230911	104400	33490790	2405	2405	2405	2405	0
565	20230911	104300	33490790	2405	2405	2405	2405	1
566	20230911	104200	33488385	2395	2395	2395	2395	100
567	20230911	104100	33248885	2405	2405	2405	2405	1
568	20230911	104000	33246480	2400	2400	2400	2400	0
569	20230911	103900	33246480	2400	2400	2400	2400	1350
570	20230911	103800	30006480	2410	2410	2410	2410	68
571	20230911	103700	29842600	2410	2410	2410	2410	6
572	20230911	103600	29828140	2410	2410	2410	2410	0
573	20230911	103500	29828140	2410	2410	2410	2410	0
574	20230911	103400	29828140	2410	2410	2410	2410	1
575	20230911	103300	29825730	2405	2405	2405	2405	0
576	20230911	103200	29825730	2405	2405	2405	2405	0
577	20230911	103100	29825730	2405	2405	2405	2405	0
578	20230911	103000	29825730	2405	2405	2405	2405	10
579	20230911	102900	29801680	2405	2405	2405	2405	0
580	20230911	102800	29801680	2405	2405	2405	2405	0
581	20230911	102700	29801680	2405	2405	2405	2405	1337
582	20230911	102600	26586195	2410	2410	2410	2410	1
583	20230911	102500	26583785	2405	2405	2405	2405	0
584	20230911	102400	26583785	2405	2405	2405	2405	0
585	20230911	102300	26583785	2405	2410	2410	2405	1621
586	20230911	102200	22685235	2405	2410	2410	2405	44
587	20230911	102100	22579215	2405	2405	2405	2405	0
588	20230911	102000	22579215	2405	2405	2405	2405	500
589	20230911	101900	21376715	2410	2410	2410	2410	1
590	20230911	101800	21374305	2410	2410	2410	2410	0
591	20230911	101700	21374305	2410	2410	2410	2410	1
592	20230911	101600	21371895	2410	2410	2410	2410	0
593	20230911	101500	21371895	2410	2410	2410	2410	0
594	20230911	101400	21371895	2410	2410	2410	2410	0
595	20230911	101300	21371895	2410	2410	2410	2410	0
596	20230911	101200	21371895	2410	2410	2410	2410	0
597	20230911	101100	21371895	2410	2410	2410	2410	300
598	20230911	101000	20648895	2410	2410	2410	2410	1
599	20230911	100900	20646485	2405	2405	2405	2405	0
600	20230911	100800	20646485	2405	2405	2405	2405	0
601	20230911	100700	20646485	2405	2405	2405	2405	3
602	20230911	100600	20639270	2405	2405	2405	2405	0
603	20230911	100500	20639270	2405	2410	2410	2405	344
604	20230911	100400	19811945	2410	2410	2410	2410	2
605	20230911	100300	19807125	2405	2405	2405	2405	3140
606	20230911	100200	12255425	2400	2400	2400	2400	0
607	20230911	100100	12255425	2400	2405	2405	2400	700
608	20230911	100000	10572925	2410	2410	2410	2410	2
609	20230911	095900	10568105	2405	2405	2405	2405	201
610	20230911	095800	10084700	2405	2405	2405	2405	100
611	20230911	095700	9844200	2410	2410	2410	2410	1
612	20230911	095600	9841790	2415	2415	2415	2415	0
613	20230911	095500	9841790	2415	2415	2415	2415	0
614	20230911	095400	9841790	2415	2415	2415	2415	0
615	20230911	095300	9841790	2415	2415	2415	2415	0
616	20230911	095200	9841790	2415	2415	2415	2415	1
617	20230911	095100	9839375	2405	2405	2405	2405	184
618	20230911	095000	9396855	2415	2415	2415	2415	0
619	20230911	094900	9396855	2415	2415	2415	2415	1
620	20230911	094800	9394440	2405	2405	2405	2405	400
621	20230911	094700	8432440	2415	2415	2415	2415	0
622	20230911	094600	8432440	2415	2415	2415	2415	0
623	20230911	094500	8432440	2415	2415	2415	2415	0
624	20230911	094400	8432440	2415	2415	2415	2415	0
625	20230911	094300	8432440	2415	2415	2415	2415	0
626	20230911	094200	8432440	2415	2415	2415	2415	0
627	20230911	094100	8432440	2415	2415	2415	2415	0
628	20230911	094000	8432440	2415	2415	2415	2415	0
629	20230911	093900	8432440	2415	2415	2415	2415	1
630	20230911	093800	8430025	2415	2415	2415	2415	0
631	20230911	093700	8430025	2415	2415	2415	2415	0
632	20230911	093600	8430025	2415	2415	2415	2415	0
633	20230911	093500	8430025	2415	2415	2415	2415	0
634	20230911	093400	8430025	2415	2415	2415	2415	0
635	20230911	093300	8430025	2415	2415	2415	2415	0
636	20230911	093200	8430025	2415	2415	2415	2415	0
637	20230911	093100	8430025	2415	2415	2415	2415	0
638	20230911	093000	8430025	2415	2415	2415	2415	0
639	20230911	092900	8430025	2415	2415	2415	2415	21
640	20230911	092800	8379310	2415	2415	2415	2415	0
641	20230911	092700	8379310	2415	2415	2415	2415	0
642	20230911	092600	8379310	2415	2415	2415	2415	0
643	20230911	092500	8379310	2415	2415	2415	2415	0
644	20230911	092400	8379310	2415	2415	2415	2415	1
645	20230911	092300	8376895	2405	2405	2405	2405	0
646	20230911	092200	8376895	2405	2405	2405	2405	253
647	20230911	092100	7768430	2415	2415	2415	2415	0
648	20230911	092000	7768430	2415	2415	2415	2415	1
649	20230911	091900	7766015	2415	2415	2415	2415	0
650	20230911	091800	7766015	2415	2415	2415	2415	1
651	20230911	091700	7763600	2410	2415	2415	2405	10
652	20230911	091600	7739510	2400	2400	2400	2400	0
653	20230911	091500	7739510	2400	2405	2405	2400	294
654	20230911	091400	7033660	2405	2400	2405	2400	903
655	20230911	091300	4866445	2415	2415	2415	2415	1
656	20230911	091200	4864030	2410	2410	2410	2410	0
657	20230911	091100	4864030	2410	2410	2410	2410	0
658	20230911	091000	4864030	2410	2405	2410	2405	256
659	20230911	090900	4248145	2405	2410	2410	2405	1113
660	20230911	090800	1567240	2415	2415	2415	2415	50
661	20230911	090700	1446490	2415	2415	2415	2415	11
662	20230911	090600	1419925	2415	2415	2415	2415	10
663	20230911	090500	1395775	2415	2415	2415	2415	2
664	20230911	090400	1390945	2410	2415	2415	2410	31
665	20230911	090300	1316230	2410	2410	2410	2410	10
666	20230911	090200	1292130	2415	2425	2425	2410	111
667	20230911	090100	1024250	2410	2410	2410	2410	0
668	20230911	090000	1024250	2410	2410	2410	2410	425