KissMeData/047080/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	192700	45728435	2125	2125	2125	2125	1725
3	20230922	192600	45728435	2125	2125	2125	2125	0
4	20230922	192500	45728435	2125	2125	2125	2125	0
5	20230922	192400	45728435	2125	2125	2125	2125	0
6	20230922	192300	45728435	2125	2125	2125	2125	0
7	20230922	192200	45728435	2125	2125	2125	2125	0
8	20230922	192100	45728435	2125	2125	2125	2125	0
9	20230922	192000	45728435	2125	2125	2125	2125	0
10	20230922	191900	45728435	2125	2125	2125	2125	0
11	20230922	191800	45728435	2125	2125	2125	2125	0
12	20230922	191700	45728435	2125	2125	2125	2125	0
13	20230922	191600	45728435	2125	2125	2125	2125	0
14	20230922	191500	45728435	2125	2125	2125	2125	0
15	20230922	191400	45728435	2125	2125	2125	2125	0
16	20230922	191300	45728435	2125	2125	2125	2125	0
17	20230922	191200	45728435	2125	2125	2125	2125	0
18	20230922	191100	45728435	2125	2125	2125	2125	0
19	20230922	191000	45728435	2125	2125	2125	2125	0
20	20230922	190900	45728435	2125	2125	2125	2125	0
21	20230922	190800	45728435	2125	2125	2125	2125	0
22	20230922	190700	45728435	2125	2125	2125	2125	0
23	20230922	190600	45728435	2125	2125	2125	2125	0
24	20230922	190500	45728435	2125	2125	2125	2125	0
25	20230922	190400	45728435	2125	2125	2125	2125	0
26	20230922	190300	45728435	2125	2125	2125	2125	0
27	20230922	190200	45728435	2125	2125	2125	2125	0
28	20230922	190100	45728435	2125	2125	2125	2125	0
29	20230922	190000	45728435	2125	2125	2125	2125	0
30	20230922	185900	45728435	2125	2125	2125	2125	0
31	20230922	185800	45728435	2125	2125	2125	2125	0
32	20230922	185700	45728435	2125	2125	2125	2125	1725
33	20230922	185600	45728435	2125	2125	2125	2125	0
34	20230922	185500	45728435	2125	2125	2125	2125	0
35	20230922	185400	45728435	2125	2125	2125	2125	0
36	20230922	185300	45728435	2125	2125	2125	2125	0
37	20230922	185200	45728435	2125	2125	2125	2125	0
38	20230922	185100	45728435	2125	2125	2125	2125	0
39	20230922	185000	45728435	2125	2125	2125	2125	0
40	20230922	184900	45728435	2125	2125	2125	2125	0
41	20230922	184800	45728435	2125	2125	2125	2125	0
42	20230922	184700	45728435	2125	2125	2125	2125	0
43	20230922	184600	45728435	2125	2125	2125	2125	0
44	20230922	184500	45728435	2125	2125	2125	2125	0
45	20230922	184400	45728435	2125	2125	2125	2125	0
46	20230922	184300	45728435	2125	2125	2125	2125	0
47	20230922	184200	45728435	2125	2125	2125	2125	0
48	20230922	184100	45728435	2125	2125	2125	2125	0
49	20230922	184000	45728435	2125	2125	2125	2125	0
50	20230922	183900	45728435	2125	2125	2125	2125	0
51	20230922	183800	45728435	2125	2125	2125	2125	0
52	20230922	183700	45728435	2125	2125	2125	2125	0
53	20230922	183600	45728435	2125	2125	2125	2125	0
54	20230922	183500	45728435	2125	2125	2125	2125	0
55	20230922	183400	45728435	2125	2125	2125	2125	0
56	20230922	183300	45728435	2125	2125	2125	2125	0
57	20230922	183200	45728435	2125	2125	2125	2125	0
58	20230922	183100	45728435	2125	2125	2125	2125	0
59	20230922	183000	45728435	2125	2125	2125	2125	0
60	20230922	182900	45728435	2125	2125	2125	2125	0
61	20230922	182800	45728435	2125	2125	2125	2125	0
62	20230922	182700	45728435	2125	2125	2125	2125	1725
63	20230922	182600	45728435	2125	2125	2125	2125	0
64	20230922	182500	45728435	2125	2125	2125	2125	0
65	20230922	182400	45728435	2125	2125	2125	2125	0
66	20230922	182300	45728435	2125	2125	2125	2125	0
67	20230922	182200	45728435	2125	2125	2125	2125	0
68	20230922	182100	45728435	2125	2125	2125	2125	0
69	20230922	182000	45728435	2125	2125	2125	2125	0
70	20230922	181900	45728435	2125	2125	2125	2125	0
71	20230922	181800	45728435	2125	2125	2125	2125	0
72	20230922	181700	45728435	2125	2125	2125	2125	0
73	20230922	181600	45728435	2125	2125	2125	2125	0
74	20230922	181500	45728435	2125	2125	2125	2125	0
75	20230922	181400	45728435	2125	2125	2125	2125	0
76	20230922	181300	45728435	2125	2125	2125	2125	0
77	20230922	181200	45728435	2125	2125	2125	2125	0
78	20230922	181100	45728435	2125	2125	2125	2125	0
79	20230922	181000	45728435	2125	2125	2125	2125	0
80	20230922	180900	45728435	2125	2125	2125	2125	0
81	20230922	180800	45728435	2125	2125	2125	2125	0
82	20230922	180700	45728435	2125	2125	2125	2125	0
83	20230922	180600	45728435	2125	2125	2125	2125	0
84	20230922	180500	45728435	2125	2125	2125	2125	0
85	20230922	180400	45728435	2125	2125	2125	2125	0
86	20230922	180300	45728435	2125	2125	2125	2125	0
87	20230922	180200	45728435	2125	2125	2125	2125	0
88	20230922	180100	45728435	2125	2125	2125	2125	0
89	20230922	180000	45728435	2125	2125	2125	2125	0
90	20230922	175900	45728435	2125	2125	2125	2125	0
91	20230922	175800	45728435	2125	2125	2125	2125	0
92	20230922	175700	45728435	2125	2125	2125	2125	1725
93	20230922	175600	45728435	2125	2125	2125	2125	0
94	20230922	175500	45728435	2125	2125	2125	2125	0
95	20230922	175400	45728435	2125	2125	2125	2125	0
96	20230922	175300	45728435	2125	2125	2125	2125	0
97	20230922	175200	45728435	2125	2125	2125	2125	0
98	20230922	175100	45728435	2125	2125	2125	2125	0
99	20230922	175000	45728435	2125	2125	2125	2125	0
100	20230922	174900	45728435	2125	2125	2125	2125	0
101	20230922	174800	45728435	2125	2125	2125	2125	0
102	20230922	174700	45728435	2125	2125	2125	2125	0
103	20230922	174600	45728435	2125	2125	2125	2125	0
104	20230922	174500	45728435	2125	2125	2125	2125	0
105	20230922	174400	45728435	2125	2125	2125	2125	0
106	20230922	174300	45728435	2125	2125	2125	2125	0
107	20230922	174200	45728435	2125	2125	2125	2125	0
108	20230922	174100	45728435	2125	2125	2125	2125	0
109	20230922	174000	45728435	2125	2125	2125	2125	0
110	20230922	173900	45728435	2125	2125	2125	2125	0
111	20230922	173800	45728435	2125	2125	2125	2125	0
112	20230922	173700	45728435	2125	2125	2125	2125	0
113	20230922	173600	45728435	2125	2125	2125	2125	0
114	20230922	173500	45728435	2125	2125	2125	2125	0
115	20230922	173400	45728435	2125	2125	2125	2125	0
116	20230922	173300	45728435	2125	2125	2125	2125	0
117	20230922	173200	45728435	2125	2125	2125	2125	0
118	20230922	173100	45728435	2125	2125	2125	2125	0
119	20230922	173000	45728435	2125	2125	2125	2125	0
120	20230922	172900	45728435	2125	2125	2125	2125	0
121	20230922	172800	45728435	2125	2125	2125	2125	0
122	20230922	172700	45728435	2125	2125	2125	2125	1725
123	20230922	172600	45728435	2125	2125	2125	2125	0
124	20230922	172500	45728435	2125	2125	2125	2125	0
125	20230922	172400	45728435	2125	2125	2125	2125	0
126	20230922	172300	45728435	2125	2125	2125	2125	0
127	20230922	172200	45728435	2125	2125	2125	2125	0
128	20230922	172100	45728435	2125	2125	2125	2125	0
129	20230922	172000	45728435	2125	2125	2125	2125	0
130	20230922	171900	45728435	2125	2125	2125	2125	0
131	20230922	171800	45728435	2125	2125	2125	2125	0
132	20230922	171700	45728435	2125	2125	2125	2125	0
133	20230922	171600	45728435	2125	2125	2125	2125	0
134	20230922	171500	45728435	2125	2125	2125	2125	0
135	20230922	171400	45728435	2125	2125	2125	2125	0
136	20230922	171300	45728435	2125	2125	2125	2125	0
137	20230922	171200	45728435	2125	2125	2125	2125	0
138	20230922	171100	45728435	2125	2125	2125	2125	0
139	20230922	171000	45728435	2125	2125	2125	2125	0
140	20230922	170900	45728435	2125	2125	2125	2125	0
141	20230922	170800	45728435	2125	2125	2125	2125	0
142	20230922	170700	45728435	2125	2125	2125	2125	0
143	20230922	170600	45728435	2125	2125	2125	2125	0
144	20230922	170500	45728435	2125	2125	2125	2125	0
145	20230922	170400	45728435	2125	2125	2125	2125	0
146	20230922	170300	45728435	2125	2125	2125	2125	0
147	20230922	170200	45728435	2125	2125	2125	2125	0
148	20230922	170100	45728435	2125	2125	2125	2125	0
149	20230922	170000	45728435	2125	2125	2125	2125	0
150	20230922	165900	45728435	2125	2125	2125	2125	0
151	20230922	165800	45728435	2125	2125	2125	2125	0
152	20230922	165700	45728435	2125	2125	2125	2125	1725
153	20230922	165600	45728435	2125	2125	2125	2125	0
154	20230922	165500	45728435	2125	2125	2125	2125	0
155	20230922	165400	45728435	2125	2125	2125	2125	0
156	20230922	165300	45728435	2125	2125	2125	2125	0
157	20230922	165200	45728435	2125	2125	2125	2125	0
158	20230922	165100	45728435	2125	2125	2125	2125	0
159	20230922	165000	45728435	2125	2125	2125	2125	0
160	20230922	164900	45728435	2125	2125	2125	2125	0
161	20230922	164800	45728435	2125	2125	2125	2125	0
162	20230922	164700	45728435	2125	2125	2125	2125	0
163	20230922	164600	45728435	2125	2125	2125	2125	0
164	20230922	164500	45728435	2125	2125	2125	2125	0
165	20230922	164400	45728435	2125	2125	2125	2125	0
166	20230922	164300	45728435	2125	2125	2125	2125	0
167	20230922	164200	45728435	2125	2125	2125	2125	0
168	20230922	164100	45728435	2125	2125	2125	2125	0
169	20230922	164000	45728435	2125	2125	2125	2125	0
170	20230922	163900	45728435	2125	2125	2125	2125	0
171	20230922	163800	45728435	2125	2125	2125	2125	0
172	20230922	163700	45728435	2125	2125	2125	2125	0
173	20230922	163600	45728435	2125	2125	2125	2125	0
174	20230922	163500	45728435	2125	2125	2125	2125	0
175	20230922	163400	45728435	2125	2125	2125	2125	0
176	20230922	163300	45728435	2125	2125	2125	2125	0
177	20230922	163200	45728435	2125	2125	2125	2125	0
178	20230922	163100	45728435	2125	2125	2125	2125	0
179	20230922	163000	45728435	2125	2125	2125	2125	0
180	20230922	162900	45728435	2125	2125	2125	2125	0
181	20230922	162800	45728435	2125	2125	2125	2125	0
182	20230922	162700	45728435	2125	2125	2125	2125	1725
183	20230922	162600	45728435	2125	2125	2125	2125	0
184	20230922	162500	45728435	2125	2125	2125	2125	0
185	20230922	162400	45728435	2125	2125	2125	2125	0
186	20230922	162300	45728435	2125	2125	2125	2125	0
187	20230922	162200	45728435	2125	2125	2125	2125	0
188	20230922	162100	45728435	2125	2125	2125	2125	0
189	20230922	162000	45728435	2125	2125	2125	2125	0
190	20230922	161900	45728435	2125	2125	2125	2125	0
191	20230922	161800	45728435	2125	2125	2125	2125	0
192	20230922	161700	45728435	2125	2125	2125	2125	0
193	20230922	161600	45728435	2125	2125	2125	2125	0
194	20230922	161500	45728435	2125	2125	2125	2125	0
195	20230922	161400	45728435	2125	2125	2125	2125	0
196	20230922	161300	45728435	2125	2125	2125	2125	0
197	20230922	161200	45728435	2125	2125	2125	2125	0
198	20230922	161100	45728435	2125	2125	2125	2125	0
199	20230922	161000	45728435	2125	2125	2125	2125	0
200	20230922	160900	45728435	2125	2125	2125	2125	0
201	20230922	160800	45728435	2125	2125	2125	2125	0
202	20230922	160700	45728435	2125	2125	2125	2125	0
203	20230922	160600	45728435	2125	2125	2125	2125	0
204	20230922	160500	45728435	2125	2125	2125	2125	0
205	20230922	160400	45728435	2125	2125	2125	2125	0
206	20230922	160300	45728435	2125	2125	2125	2125	0
207	20230922	160200	45728435	2125	2125	2125	2125	0
208	20230922	160100	45728435	2125	2125	2125	2125	0
209	20230922	160000	45728435	2125	2125	2125	2125	0
210	20230922	155900	45728435	2125	2125	2125	2125	0
211	20230922	155800	45728435	2125	2125	2125	2125	0
212	20230922	155700	45728435	2125	2125	2125	2125	1725
213	20230922	155600	45728435	2125	2125	2125	2125	0
214	20230922	155500	45728435	2125	2125	2125	2125	0
215	20230922	155400	45728435	2125	2125	2125	2125	0
216	20230922	155300	45728435	2125	2125	2125	2125	0
217	20230922	155200	45728435	2125	2125	2125	2125	0
218	20230922	155100	45728435	2125	2125	2125	2125	0
219	20230922	155000	45728435	2125	2125	2125	2125	0
220	20230922	154900	45728435	2125	2125	2125	2125	0
221	20230922	154800	45728435	2125	2125	2125	2125	0
222	20230922	154700	45728435	2125	2125	2125	2125	0
223	20230922	154600	45728435	2125	2125	2125	2125	0
224	20230922	154500	45728435	2125	2125	2125	2125	0
225	20230922	154400	45728435	2125	2125	2125	2125	0
226	20230922	154300	45728435	2125	2125	2125	2125	0
227	20230922	154200	45728435	2125	2125	2125	2125	0
228	20230922	154100	45728435	2125	2125	2125	2125	0
229	20230922	154000	45728435	2125	2125	2125	2125	0
230	20230922	153900	45728435	2125	2125	2125	2125	0
231	20230922	153800	45728435	2125	2125	2125	2125	0
232	20230922	153700	45728435	2125	2125	2125	2125	0
233	20230922	153600	45728435	2125	2125	2125	2125	0
234	20230922	153500	45728435	2125	2125	2125	2125	0
235	20230922	153400	45728435	2125	2125	2125	2125	0
236	20230922	153300	45728435	2125	2125	2125	2125	0
237	20230922	153200	45728435	2125	2125	2125	2125	0
238	20230922	153100	45728435	2125	2125	2125	2125	0
239	20230922	153000	45728435	2125	2125	2125	2125	1725
240	20230922	152900	42062810	2125	2125	2125	2125	0
241	20230922	152800	42062810	2125	2125	2125	2125	0
242	20230922	152700	42062810	2125	2125	2125	2125	0
243	20230922	152600	42062810	2125	2125	2125	2125	0
244	20230922	152500	42062810	2125	2125	2125	2125	0
245	20230922	152400	42062810	2125	2125	2125	2125	0
246	20230922	152300	42062810	2125	2125	2125	2125	0
247	20230922	152200	42062810	2125	2125	2125	2125	0
248	20230922	152100	42062810	2125	2125	2125	2125	0
249	20230922	152000	42062810	2125	2125	2125	2125	0
250	20230922	151900	42062810	2125	2110	2125	2110	2325
251	20230922	151800	37150200	2110	2110	2110	2110	50
252	20230922	151700	37044700	2110	2110	2110	2110	34
253	20230922	151600	36972960	2110	2120	2120	2110	18
254	20230922	151500	36934830	2120	2110	2120	2110	147
255	20230922	151400	36624580	2105	2105	2105	2105	0
256	20230922	151300	36624580	2105	2105	2105	2105	0
257	20230922	151200	36624580	2105	2105	2105	2105	0
258	20230922	151100	36624580	2105	2105	2105	2105	0
259	20230922	151000	36624580	2105	2105	2105	2105	34
260	20230922	150900	36553010	2105	2105	2105	2105	140
261	20230922	150800	36258310	2105	2105	2105	2105	11
262	20230922	150700	36235155	2105	2105	2105	2105	360
263	20230922	150600	35477355	2105	2105	2105	2105	100
264	20230922	150500	35266855	2105	2105	2105	2105	0
265	20230922	150400	35266855	2105	2105	2105	2105	1
266	20230922	150300	35264750	2110	2110	2110	2110	70
267	20230922	150200	35117050	2115	2115	2115	2115	0
268	20230922	150100	35117050	2115	2115	2115	2115	0
269	20230922	150000	35117050	2115	2115	2115	2115	0
270	20230922	145900	35117050	2115	2115	2115	2115	1
271	20230922	145800	35114935	2105	2115	2115	2105	14
272	20230922	145700	35085455	2105	2105	2105	2105	0
273	20230922	145600	35085455	2105	2105	2105	2105	0
274	20230922	145500	35085455	2105	2105	2105	2105	0
275	20230922	145400	35085455	2105	2105	2105	2105	10
276	20230922	145300	35064405	2115	2115	2115	2115	0
277	20230922	145200	35064405	2115	2115	2115	2115	100
278	20230922	145100	34852905	2105	2105	2105	2105	240
279	20230922	145000	34347705	2105	2105	2105	2105	1
280	20230922	144900	34345600	2105	2105	2105	2105	1
281	20230922	144800	34343495	2105	2105	2105	2105	5
282	20230922	144700	34332970	2105	2105	2105	2105	75
283	20230922	144600	34175095	2110	2110	2110	2110	0
284	20230922	144500	34175095	2110	2110	2110	2110	0
285	20230922	144400	34175095	2110	2110	2110	2110	1
286	20230922	144300	34172985	2105	2105	2105	2105	86
287	20230922	144200	33991955	2110	2110	2110	2110	0
288	20230922	144100	33991955	2110	2110	2110	2110	0
289	20230922	144000	33991955	2110	2110	2110	2110	100
290	20230922	143900	33780955	2110	2115	2115	2105	9
291	20230922	143800	33761995	2105	2105	2105	2105	0
292	20230922	143700	33761995	2105	2105	2105	2105	0
293	20230922	143600	33761995	2105	2105	2105	2105	0
294	20230922	143500	33761995	2105	2105	2105	2105	0
295	20230922	143400	33761995	2105	2105	2105	2105	0
296	20230922	143300	33761995	2105	2105	2105	2105	0
297	20230922	143200	33761995	2105	2105	2105	2105	0
298	20230922	143100	33761995	2105	2105	2105	2105	0
299	20230922	143000	33761995	2105	2105	2105	2105	0
300	20230922	142900	33761995	2105	2105	2105	2105	3
301	20230922	142800	33755680	2115	2115	2115	2115	730
302	20230922	142700	32211730	2115	2115	2115	2115	0
303	20230922	142600	32211730	2115	2115	2115	2115	0
304	20230922	142500	32211730	2115	2115	2115	2115	0
305	20230922	142400	32211730	2115	2115	2115	2115	0
306	20230922	142300	32211730	2115	2115	2115	2115	0
307	20230922	142200	32211730	2115	2115	2115	2115	0
308	20230922	142100	32211730	2115	2115	2115	2115	50
309	20230922	142000	32105980	2115	2115	2115	2115	0
310	20230922	141900	32105980	2115	2115	2115	2115	0
311	20230922	141800	32105980	2115	2115	2115	2115	0
312	20230922	141700	32105980	2115	2115	2115	2115	0
313	20230922	141600	32105980	2115	2115	2115	2115	0
314	20230922	141500	32105980	2115	2115	2115	2115	0
315	20230922	141400	32105980	2115	2115	2115	2115	0
316	20230922	141300	32105980	2115	2115	2115	2115	0
317	20230922	141200	32105980	2115	2115	2115	2115	100
318	20230922	141100	31894480	2115	2115	2115	2115	0
319	20230922	141000	31894480	2115	2115	2115	2115	100
320	20230922	140900	31682980	2115	2115	2115	2115	0
321	20230922	140800	31682980	2115	2115	2115	2115	100
322	20230922	140700	31471480	2115	2115	2115	2115	10
323	20230922	140600	31450330	2115	2115	2115	2115	10
324	20230922	140500	31429180	2110	2110	2110	2110	0
325	20230922	140400	31429180	2110	2110	2110	2110	0
326	20230922	140300	31429180	2110	2110	2110	2110	0
327	20230922	140200	31429180	2110	2110	2110	2110	291
328	20230922	140100	30815170	2110	2110	2110	2110	197
329	20230922	140000	30399500	2110	2110	2110	2110	6
330	20230922	135900	30386840	2110	2110	2110	2110	0
331	20230922	135800	30386840	2110	2110	2110	2110	0
332	20230922	135700	30386840	2110	2110	2110	2110	0
333	20230922	135600	30386840	2110	2110	2110	2110	0
334	20230922	135500	30386840	2110	2110	2110	2110	0
335	20230922	135400	30386840	2110	2110	2110	2110	2
336	20230922	135300	30382620	2110	2110	2110	2110	0
337	20230922	135200	30382620	2110	2110	2110	2110	0
338	20230922	135100	30382620	2110	2110	2110	2110	0
339	20230922	135000	30382620	2110	2110	2110	2110	0
340	20230922	134900	30382620	2110	2110	2110	2110	0
341	20230922	134800	30382620	2110	2110	2110	2110	1
342	20230922	134700	30380510	2115	2115	2115	2115	0
343	20230922	134600	30380510	2115	2115	2115	2115	3
344	20230922	134500	30374165	2115	2115	2115	2115	0
345	20230922	134400	30374165	2115	2115	2115	2115	0
346	20230922	134300	30374165	2115	2115	2115	2115	0
347	20230922	134200	30374165	2115	2115	2115	2115	10
348	20230922	134100	30353015	2105	2100	2105	2100	65
349	20230922	134000	30216195	2100	2100	2100	2100	104
350	20230922	133900	29997795	2100	2100	2100	2100	7
351	20230922	133800	29983095	2100	2100	2100	2100	151
352	20230922	133700	29665995	2105	2105	2105	2105	0
353	20230922	133600	29665995	2105	2105	2105	2105	0
354	20230922	133500	29665995	2105	2105	2105	2105	1
355	20230922	133400	29663890	2105	2105	2105	2105	0
356	20230922	133300	29663890	2105	2105	2105	2105	0
357	20230922	133200	29663890	2105	2105	2105	2105	0
358	20230922	133100	29663890	2105	2105	2105	2105	0
359	20230922	133000	29663890	2105	2105	2105	2105	0
360	20230922	132900	29663890	2105	2105	2105	2105	0
361	20230922	132800	29663890	2105	2105	2105	2105	0
362	20230922	132700	29663890	2105	2105	2105	2105	5
363	20230922	132600	29653365	2105	2105	2105	2105	1
364	20230922	132500	29651260	2105	2105	2105	2105	0
365	20230922	132400	29651260	2105	2105	2105	2105	0
366	20230922	132300	29651260	2105	2105	2105	2105	0
367	20230922	132200	29651260	2105	2105	2105	2105	0
368	20230922	132100	29651260	2105	2105	2105	2105	0
369	20230922	132000	29651260	2105	2105	2105	2105	29
370	20230922	131900	29590215	2110	2110	2110	2110	0
371	20230922	131800	29590215	2110	2110	2110	2110	0
372	20230922	131700	29590215	2110	2110	2110	2110	0
373	20230922	131600	29590215	2110	2110	2110	2110	0
374	20230922	131500	29590215	2110	2110	2110	2110	0
375	20230922	131400	29590215	2110	2110	2110	2110	0
376	20230922	131300	29590215	2110	2110	2110	2110	8
377	20230922	131200	29573335	2110	2110	2110	2110	30
378	20230922	131100	29510035	2110	2115	2115	2110	1252
379	20230922	131000	26862140	2120	2120	2120	2120	0
380	20230922	130900	26862140	2120	2120	2120	2120	0
381	20230922	130800	26862140	2120	2120	2120	2120	0
382	20230922	130700	26862140	2120	2120	2120	2120	0
383	20230922	130600	26862140	2120	2115	2120	2115	51
384	20230922	130500	26754270	2120	2120	2120	2120	1
385	20230922	130400	26752150	2115	2115	2115	2115	0
386	20230922	130300	26752150	2115	2115	2115	2115	0
387	20230922	130200	26752150	2115	2115	2115	2115	0
388	20230922	130100	26752150	2115	2115	2115	2115	0
389	20230922	130000	26752150	2115	2115	2115	2115	0
390	20230922	125900	26752150	2115	2115	2115	2115	0
391	20230922	125800	26752150	2115	2115	2115	2115	0
392	20230922	125700	26752150	2115	2115	2115	2115	0
393	20230922	125600	26752150	2115	2115	2115	2115	0
394	20230922	125500	26752150	2115	2115	2115	2115	0
395	20230922	125400	26752150	2115	2115	2115	2115	0
396	20230922	125300	26752150	2115	2115	2115	2115	0
397	20230922	125200	26752150	2115	2115	2115	2115	0
398	20230922	125100	26752150	2115	2115	2115	2115	0
399	20230922	125000	26752150	2115	2115	2115	2115	0
400	20230922	124900	26752150	2115	2115	2115	2115	0
401	20230922	124800	26752150	2115	2115	2115	2115	0
402	20230922	124700	26752150	2115	2115	2115	2115	0
403	20230922	124600	26752150	2115	2115	2115	2115	0
404	20230922	124500	26752150	2115	2115	2115	2115	0
405	20230922	124400	26752150	2115	2115	2115	2115	0
406	20230922	124300	26752150	2115	2115	2115	2115	10
407	20230922	124200	26731000	2120	2120	2120	2120	2
408	20230922	124100	26726760	2120	2120	2120	2120	0
409	20230922	124000	26726760	2120	2120	2120	2120	0
410	20230922	123900	26726760	2120	2120	2120	2120	0
411	20230922	123800	26726760	2120	2120	2120	2120	0
412	20230922	123700	26726760	2120	2120	2120	2120	0
413	20230922	123600	26726760	2120	2120	2120	2120	0
414	20230922	123500	26726760	2120	2120	2120	2120	0
415	20230922	123400	26726760	2120	2120	2120	2120	399
416	20230922	123300	25880880	2120	2120	2120	2120	0
417	20230922	123200	25880880	2120	2120	2120	2120	0
418	20230922	123100	25880880	2120	2120	2120	2120	0
419	20230922	123000	25880880	2120	2120	2120	2120	1
420	20230922	122900	25878760	2110	2110	2110	2110	0
421	20230922	122800	25878760	2110	2110	2110	2110	0
422	20230922	122700	25878760	2110	2110	2110	2110	0
423	20230922	122600	25878760	2110	2110	2110	2110	1
424	20230922	122500	25876650	2110	2110	2110	2110	0
425	20230922	122400	25876650	2110	2110	2110	2110	399
426	20230922	122300	25034760	2120	2120	2120	2120	0
427	20230922	122200	25034760	2120	2120	2120	2120	1
428	20230922	122100	25032640	2115	2115	2115	2115	0
429	20230922	122000	25032640	2115	2115	2115	2115	0
430	20230922	121900	25032640	2115	2115	2115	2115	0
431	20230922	121800	25032640	2115	2115	2115	2115	0
432	20230922	121700	25032640	2115	2115	2115	2115	0
433	20230922	121600	25032640	2115	2115	2115	2115	0
434	20230922	121500	25032640	2115	2115	2115	2115	0
435	20230922	121400	25032640	2115	2115	2115	2115	0
436	20230922	121300	25032640	2115	2115	2115	2115	0
437	20230922	121200	25032640	2115	2115	2115	2115	0
438	20230922	121100	25032640	2115	2115	2115	2115	0
439	20230922	121000	25032640	2115	2115	2115	2115	103
440	20230922	120900	24814795	2120	2120	2120	2120	0
441	20230922	120800	24814795	2120	2120	2120	2120	0
442	20230922	120700	24814795	2120	2120	2120	2120	305
443	20230922	120600	24168195	2120	2120	2120	2120	0
444	20230922	120500	24168195	2120	2120	2120	2120	0
445	20230922	120400	24168195	2120	2120	2120	2120	0
446	20230922	120300	24168195	2120	2120	2120	2120	0
447	20230922	120200	24168195	2120	2120	2120	2120	0
448	20230922	120100	24168195	2120	2120	2120	2120	0
449	20230922	120000	24168195	2120	2120	2120	2120	0
450	20230922	115900	24168195	2120	2120	2120	2120	0
451	20230922	115800	24168195	2120	2120	2120	2120	0
452	20230922	115700	24168195	2120	2120	2120	2120	95
453	20230922	115600	23966795	2130	2130	2130	2130	0
454	20230922	115500	23966795	2130	2130	2130	2130	0
455	20230922	115400	23966795	2130	2130	2130	2130	0
456	20230922	115300	23966795	2130	2130	2130	2130	0
457	20230922	115200	23966795	2130	2130	2130	2130	0
458	20230922	115100	23966795	2130	2130	2130	2130	0
459	20230922	115000	23966795	2130	2130	2130	2130	0
460	20230922	114900	23966795	2130	2130	2130	2130	0
461	20230922	114800	23966795	2130	2130	2130	2130	0
462	20230922	114700	23966795	2130	2130	2130	2130	0
463	20230922	114600	23966795	2130	2130	2130	2130	0
464	20230922	114500	23966795	2130	2130	2130	2130	0
465	20230922	114400	23966795	2130	2130	2130	2130	0
466	20230922	114300	23966795	2130	2130	2130	2130	0
467	20230922	114200	23966795	2130	2130	2130	2130	0
468	20230922	114100	23966795	2130	2130	2130	2130	0
469	20230922	114000	23966795	2130	2130	2130	2130	0
470	20230922	113900	23966795	2130	2130	2130	2130	0
471	20230922	113800	23966795	2130	2130	2130	2130	0
472	20230922	113700	23966795	2130	2130	2130	2130	0
473	20230922	113600	23966795	2130	2130	2130	2130	0
474	20230922	113500	23966795	2130	2130	2130	2130	0
475	20230922	113400	23966795	2130	2130	2130	2130	0
476	20230922	113300	23966795	2130	2130	2130	2130	1
477	20230922	113200	23964665	2130	2130	2130	2130	0
478	20230922	113100	23964665	2130	2130	2130	2130	1
479	20230922	113000	23962535	2115	2115	2115	2115	0
480	20230922	112900	23962535	2115	2115	2115	2115	0
481	20230922	112800	23962535	2115	2115	2115	2115	5
482	20230922	112700	23951960	2130	2130	2130	2130	0
483	20230922	112600	23951960	2130	2130	2130	2130	0
484	20230922	112500	23951960	2130	2130	2130	2130	0
485	20230922	112400	23951960	2130	2130	2130	2130	0
486	20230922	112300	23951960	2130	2130	2130	2130	0
487	20230922	112200	23951960	2130	2130	2130	2130	0
488	20230922	112100	23951960	2130	2130	2130	2130	0
489	20230922	112000	23951960	2130	2130	2130	2130	0
490	20230922	111900	23951960	2130	2130	2130	2130	0
491	20230922	111800	23951960	2130	2130	2130	2130	0
492	20230922	111700	23951960	2130	2130	2130	2130	1
493	20230922	111600	23949830	2125	2125	2125	2125	0
494	20230922	111500	23949830	2125	2125	2125	2125	258
495	20230922	111400	23401580	2120	2120	2120	2120	0
496	20230922	111300	23401580	2120	2120	2120	2120	0
497	20230922	111200	23401580	2120	2120	2120	2120	0
498	20230922	111100	23401580	2120	2120	2120	2120	86
499	20230922	111000	23219260	2115	2115	2115	2115	3
500	20230922	110900	23212915	2115	2115	2115	2115	0
501	20230922	110800	23212915	2115	2115	2115	2115	0
502	20230922	110700	23212915	2115	2115	2115	2115	0
503	20230922	110600	23212915	2115	2115	2115	2115	0
504	20230922	110500	23212915	2115	2115	2115	2115	0
505	20230922	110400	23212915	2115	2115	2115	2115	0
506	20230922	110300	23212915	2115	2115	2115	2115	35
507	20230922	110200	23138890	2115	2115	2115	2115	0
508	20230922	110100	23138890	2115	2115	2115	2115	0
509	20230922	110000	23138890	2115	2115	2115	2115	0
510	20230922	105900	23138890	2115	2115	2115	2115	1
511	20230922	105800	23136775	2095	2105	2105	2095	478
512	20230922	105700	22132670	2115	2115	2115	2115	120
513	20230922	105600	21878870	2115	2115	2115	2115	1
514	20230922	105500	21876755	2100	2100	2100	2100	1
515	20230922	105400	21874655	2100	2100	2100	2100	0
516	20230922	105300	21874655	2100	2100	2100	2100	0
517	20230922	105200	21874655	2100	2100	2100	2100	0
518	20230922	105100	21874655	2100	2100	2100	2100	1
519	20230922	105000	21872555	2115	2115	2115	2115	0
520	20230922	104900	21872555	2115	2115	2115	2115	99
521	20230922	104800	21663170	2110	2110	2110	2110	0
522	20230922	104700	21663170	2110	2110	2110	2110	0
523	20230922	104600	21663170	2110	2110	2110	2110	0
524	20230922	104500	21663170	2110	2110	2110	2110	0
525	20230922	104400	21663170	2110	2110	2110	2110	96
526	20230922	104300	21460610	2110	2110	2110	2110	0
527	20230922	104200	21460610	2110	2110	2110	2110	0
528	20230922	104100	21460610	2110	2110	2110	2110	10
529	20230922	104000	21439510	2110	2110	2110	2110	0
530	20230922	103900	21439510	2110	2110	2110	2110	90
531	20230922	103800	21249610	2110	2110	2110	2110	0
532	20230922	103700	21249610	2110	2110	2110	2110	1
533	20230922	103600	21247500	2095	2095	2095	2095	0
534	20230922	103500	21247500	2095	2095	2095	2095	0
535	20230922	103400	21247500	2095	2095	2095	2095	0
536	20230922	103300	21247500	2095	2095	2095	2095	0
537	20230922	103200	21247500	2095	2095	2095	2095	0
538	20230922	103100	21247500	2095	2095	2095	2095	0
539	20230922	103000	21247500	2095	2095	2095	2095	1
540	20230922	102900	21245405	2090	2090	2090	2090	0
541	20230922	102800	21245405	2090	2090	2090	2090	0
542	20230922	102700	21245405	2090	2090	2090	2090	1
543	20230922	102600	21243315	2090	2090	2090	2090	269
544	20230922	102500	20681105	2090	2090	2090	2090	0
545	20230922	102400	20681105	2090	2090	2090	2090	0
546	20230922	102300	20681105	2090	2090	2090	2090	0
547	20230922	102200	20681105	2090	2090	2090	2090	100
548	20230922	102100	20472105	2090	2090	2090	2090	0
549	20230922	102000	20472105	2090	2090	2090	2090	0
550	20230922	101900	20472105	2090	2090	2090	2090	0
551	20230922	101800	20472105	2090	2090	2090	2090	0
552	20230922	101700	20472105	2090	2090	2090	2090	0
553	20230922	101600	20472105	2090	2090	2090	2090	20
554	20230922	101500	20430305	2090	2090	2090	2090	50
555	20230922	101400	20325805	2090	2090	2090	2090	0
556	20230922	101300	20325805	2090	2090	2090	2090	1
557	20230922	101200	20323715	2085	2085	2085	2085	100
558	20230922	101100	20115215	2090	2090	2090	2090	0
559	20230922	101000	20115215	2090	2090	2090	2090	0
560	20230922	100900	20115215	2090	2090	2090	2090	0
561	20230922	100800	20115215	2090	2090	2090	2090	1
562	20230922	100700	20113125	2090	2090	2090	2090	0
563	20230922	100600	20113125	2090	2090	2090	2090	0
564	20230922	100500	20113125	2090	2090	2090	2090	0
565	20230922	100400	20113125	2090	2090	2090	2090	0
566	20230922	100300	20113125	2090	2090	2090	2090	0
567	20230922	100200	20113125	2090	2090	2090	2090	254
568	20230922	100100	19582265	2110	2110	2110	2110	0
569	20230922	100000	19582265	2110	2090	2110	2090	2
570	20230922	095900	19578065	2100	2100	2100	2100	325
571	20230922	095800	18895565	2105	2105	2105	2105	0
572	20230922	095700	18895565	2105	2105	2105	2105	3
573	20230922	095600	18889250	2115	2115	2115	2115	0
574	20230922	095500	18889250	2115	2115	2115	2115	0
575	20230922	095400	18889250	2115	2115	2115	2115	0
576	20230922	095300	18889250	2115	2115	2115	2115	0
577	20230922	095200	18889250	2115	2115	2115	2115	1
578	20230922	095100	18887135	2115	2115	2115	2115	846
579	20230922	095000	17097845	2115	2115	2115	2115	110
580	20230922	094900	16865195	2115	2115	2115	2115	249
581	20230922	094800	16338560	2115	2090	2115	2090	1238
582	20230922	094700	13741410	2090	2090	2090	2090	0
583	20230922	094600	13741410	2090	2090	2090	2090	0
584	20230922	094500	13741410	2090	2090	2090	2090	0
585	20230922	094400	13741410	2090	2090	2090	2090	53
586	20230922	094300	13630640	2090	2090	2090	2090	0
587	20230922	094200	13630640	2090	2090	2090	2090	203
588	20230922	094100	13206370	2090	2090	2090	2090	0
589	20230922	094000	13206370	2090	2090	2090	2090	0
590	20230922	093900	13206370	2090	2090	2090	2090	1
591	20230922	093800	13204280	2090	2085	2090	2085	2239
592	20230922	093700	8535960	2085	2085	2085	2085	0
593	20230922	093600	8535960	2085	2085	2085	2085	3
594	20230922	093500	8529705	2080	2080	2080	2080	0
595	20230922	093400	8529705	2080	2080	2080	2080	20
596	20230922	093300	8488105	2085	2085	2085	2085	10
597	20230922	093200	8467255	2085	2085	2085	2085	1
598	20230922	093100	8465170	2085	2085	2085	2085	4
599	20230922	093000	8456830	2085	2085	2085	2085	10
600	20230922	092900	8435980	2080	2080	2080	2080	394
601	20230922	092800	7616460	2080	2080	2080	2080	150
602	20230922	092700	7304460	2090	2090	2090	2090	0
603	20230922	092600	7304460	2090	2090	2090	2090	79
604	20230922	092500	7139350	2090	2090	2090	2090	1
605	20230922	092400	7137260	2080	2080	2080	2080	22
606	20230922	092300	7091500	2090	2090	2090	2090	0
607	20230922	092200	7091500	2090	2090	2090	2090	0
608	20230922	092100	7091500	2090	2090	2090	2090	1
609	20230922	092000	7089410	2080	2090	2090	2080	59
610	20230922	091900	6966650	2090	2095	2095	2090	1087
611	20230922	091800	4694805	2095	2095	2095	2095	6
612	20230922	091700	4682235	2095	2095	2095	2095	35
613	20230922	091600	4608910	2095	2095	2095	2095	0
614	20230922	091500	4608910	2095	2095	2095	2095	1
615	20230922	091400	4606815	2095	2095	2095	2095	196
616	20230922	091300	4196195	2095	2095	2095	2095	5
617	20230922	091200	4185720	2095	2095	2095	2095	25
618	20230922	091100	4133345	2095	2095	2095	2095	48
619	20230922	091000	4032785	2095	2095	2095	2095	0
620	20230922	090900	4032785	2095	2095	2095	2095	11
621	20230922	090800	4009740	2090	2090	2090	2090	2
622	20230922	090700	4005560	2090	2090	2090	2090	276
623	20230922	090600	3428720	2090	2090	2090	2090	0
624	20230922	090500	3428720	2090	2090	2090	2090	384
625	20230922	090400	2626160	2090	2085	2090	2080	436
626	20230922	090300	1718195	2090	2095	2095	2090	250
627	20230922	090200	1194695	2085	2085	2085	2085	182
628	20230922	090100	815225	2100	2100	2105	2100	100
629	20230922	090000	605220	2105	2105	2105	2095	288