KissMeData/049550/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	191900	53690640	4165	4165	4165	4165	1215
3	20230905	191800	53690640	4165	4165	4165	4165	0
4	20230905	191700	53690640	4165	4165	4165	4165	0
5	20230905	191600	53690640	4165	4165	4165	4165	0
6	20230905	191500	53690640	4165	4165	4165	4165	0
7	20230905	191400	53690640	4165	4165	4165	4165	0
8	20230905	191300	53690640	4165	4165	4165	4165	0
9	20230905	191200	53690640	4165	4165	4165	4165	0
10	20230905	191100	53690640	4165	4165	4165	4165	0
11	20230905	191000	53690640	4165	4165	4165	4165	0
12	20230905	190900	53690640	4165	4165	4165	4165	0
13	20230905	190800	53690640	4165	4165	4165	4165	0
14	20230905	190700	53690640	4165	4165	4165	4165	0
15	20230905	190600	53690640	4165	4165	4165	4165	0
16	20230905	190500	53690640	4165	4165	4165	4165	0
17	20230905	190400	53690640	4165	4165	4165	4165	0
18	20230905	190300	53690640	4165	4165	4165	4165	0
19	20230905	190200	53690640	4165	4165	4165	4165	0
20	20230905	190100	53690640	4165	4165	4165	4165	0
21	20230905	190000	53690640	4165	4165	4165	4165	0
22	20230905	185900	53690640	4165	4165	4165	4165	0
23	20230905	185800	53690640	4165	4165	4165	4165	0
24	20230905	185700	53690640	4165	4165	4165	4165	0
25	20230905	185600	53690640	4165	4165	4165	4165	0
26	20230905	185500	53690640	4165	4165	4165	4165	0
27	20230905	185400	53690640	4165	4165	4165	4165	0
28	20230905	185300	53690640	4165	4165	4165	4165	0
29	20230905	185200	53690640	4165	4165	4165	4165	0
30	20230905	185100	53690640	4165	4165	4165	4165	0
31	20230905	185000	53690640	4165	4165	4165	4165	0
32	20230905	184900	53690640	4165	4165	4165	4165	1215
33	20230905	184800	53690640	4165	4165	4165	4165	0
34	20230905	184700	53690640	4165	4165	4165	4165	0
35	20230905	184600	53690640	4165	4165	4165	4165	0
36	20230905	184500	53690640	4165	4165	4165	4165	0
37	20230905	184400	53690640	4165	4165	4165	4165	0
38	20230905	184300	53690640	4165	4165	4165	4165	0
39	20230905	184200	53690640	4165	4165	4165	4165	0
40	20230905	184100	53690640	4165	4165	4165	4165	0
41	20230905	184000	53690640	4165	4165	4165	4165	0
42	20230905	183900	53690640	4165	4165	4165	4165	0
43	20230905	183800	53690640	4165	4165	4165	4165	0
44	20230905	183700	53690640	4165	4165	4165	4165	0
45	20230905	183600	53690640	4165	4165	4165	4165	0
46	20230905	183500	53690640	4165	4165	4165	4165	0
47	20230905	183400	53690640	4165	4165	4165	4165	0
48	20230905	183300	53690640	4165	4165	4165	4165	0
49	20230905	183200	53690640	4165	4165	4165	4165	0
50	20230905	183100	53690640	4165	4165	4165	4165	0
51	20230905	183000	53690640	4165	4165	4165	4165	0
52	20230905	182900	53690640	4165	4165	4165	4165	0
53	20230905	182800	53690640	4165	4165	4165	4165	0
54	20230905	182700	53690640	4165	4165	4165	4165	0
55	20230905	182600	53690640	4165	4165	4165	4165	0
56	20230905	182500	53690640	4165	4165	4165	4165	0
57	20230905	182400	53690640	4165	4165	4165	4165	0
58	20230905	182300	53690640	4165	4165	4165	4165	0
59	20230905	182200	53690640	4165	4165	4165	4165	0
60	20230905	182100	53690640	4165	4165	4165	4165	0
61	20230905	182000	53690640	4165	4165	4165	4165	0
62	20230905	181900	53690640	4165	4165	4165	4165	1215
63	20230905	181800	53690640	4165	4165	4165	4165	0
64	20230905	181700	53690640	4165	4165	4165	4165	0
65	20230905	181600	53690640	4165	4165	4165	4165	0
66	20230905	181500	53690640	4165	4165	4165	4165	0
67	20230905	181400	53690640	4165	4165	4165	4165	0
68	20230905	181300	53690640	4165	4165	4165	4165	0
69	20230905	181200	53690640	4165	4165	4165	4165	0
70	20230905	181100	53690640	4165	4165	4165	4165	0
71	20230905	181000	53690640	4165	4165	4165	4165	0
72	20230905	180900	53690640	4165	4165	4165	4165	0
73	20230905	180800	53690640	4165	4165	4165	4165	0
74	20230905	180700	53690640	4165	4165	4165	4165	0
75	20230905	180600	53690640	4165	4165	4165	4165	0
76	20230905	180500	53690640	4165	4165	4165	4165	0
77	20230905	180400	53690640	4165	4165	4165	4165	0
78	20230905	180300	53690640	4165	4165	4165	4165	0
79	20230905	180200	53690640	4165	4165	4165	4165	0
80	20230905	180100	53690640	4165	4165	4165	4165	0
81	20230905	180000	53690640	4165	4165	4165	4165	0
82	20230905	175900	53690640	4165	4165	4165	4165	0
83	20230905	175800	53690640	4165	4165	4165	4165	0
84	20230905	175700	53690640	4165	4165	4165	4165	0
85	20230905	175600	53690640	4165	4165	4165	4165	0
86	20230905	175500	53690640	4165	4165	4165	4165	0
87	20230905	175400	53690640	4165	4165	4165	4165	0
88	20230905	175300	53690640	4165	4165	4165	4165	0
89	20230905	175200	53690640	4165	4165	4165	4165	0
90	20230905	175100	53690640	4165	4165	4165	4165	0
91	20230905	175000	53690640	4165	4165	4165	4165	0
92	20230905	174900	53690640	4165	4165	4165	4165	1215
93	20230905	174800	53690640	4165	4165	4165	4165	0
94	20230905	174700	53690640	4165	4165	4165	4165	0
95	20230905	174600	53690640	4165	4165	4165	4165	0
96	20230905	174500	53690640	4165	4165	4165	4165	0
97	20230905	174400	53690640	4165	4165	4165	4165	0
98	20230905	174300	53690640	4165	4165	4165	4165	0
99	20230905	174200	53690640	4165	4165	4165	4165	0
100	20230905	174100	53690640	4165	4165	4165	4165	0
101	20230905	174000	53690640	4165	4165	4165	4165	0
102	20230905	173900	53690640	4165	4165	4165	4165	0
103	20230905	173800	53690640	4165	4165	4165	4165	0
104	20230905	173700	53690640	4165	4165	4165	4165	0
105	20230905	173600	53690640	4165	4165	4165	4165	0
106	20230905	173500	53690640	4165	4165	4165	4165	0
107	20230905	173400	53690640	4165	4165	4165	4165	0
108	20230905	173300	53690640	4165	4165	4165	4165	0
109	20230905	173200	53690640	4165	4165	4165	4165	0
110	20230905	173100	53690640	4165	4165	4165	4165	0
111	20230905	173000	53690640	4165	4165	4165	4165	0
112	20230905	172900	53690640	4165	4165	4165	4165	0
113	20230905	172800	53690640	4165	4165	4165	4165	0
114	20230905	172700	53690640	4165	4165	4165	4165	0
115	20230905	172600	53690640	4165	4165	4165	4165	0
116	20230905	172500	53690640	4165	4165	4165	4165	0
117	20230905	172400	53690640	4165	4165	4165	4165	0
118	20230905	172300	53690640	4165	4165	4165	4165	0
119	20230905	172200	53690640	4165	4165	4165	4165	0
120	20230905	172100	53690640	4165	4165	4165	4165	0
121	20230905	172000	53690640	4165	4165	4165	4165	0
122	20230905	171900	53690640	4165	4165	4165	4165	1215
123	20230905	171800	53690640	4165	4165	4165	4165	0
124	20230905	171700	53690640	4165	4165	4165	4165	0
125	20230905	171600	53690640	4165	4165	4165	4165	0
126	20230905	171500	53690640	4165	4165	4165	4165	0
127	20230905	171400	53690640	4165	4165	4165	4165	0
128	20230905	171300	53690640	4165	4165	4165	4165	0
129	20230905	171200	53690640	4165	4165	4165	4165	0
130	20230905	171100	53690640	4165	4165	4165	4165	0
131	20230905	171000	53690640	4165	4165	4165	4165	0
132	20230905	170900	53690640	4165	4165	4165	4165	0
133	20230905	170800	53690640	4165	4165	4165	4165	0
134	20230905	170700	53690640	4165	4165	4165	4165	0
135	20230905	170600	53690640	4165	4165	4165	4165	0
136	20230905	170500	53690640	4165	4165	4165	4165	0
137	20230905	170400	53690640	4165	4165	4165	4165	0
138	20230905	170300	53690640	4165	4165	4165	4165	0
139	20230905	170200	53690640	4165	4165	4165	4165	0
140	20230905	170100	53690640	4165	4165	4165	4165	0
141	20230905	170000	53690640	4165	4165	4165	4165	0
142	20230905	165900	53690640	4165	4165	4165	4165	0
143	20230905	165800	53690640	4165	4165	4165	4165	0
144	20230905	165700	53690640	4165	4165	4165	4165	0
145	20230905	165600	53690640	4165	4165	4165	4165	0
146	20230905	165500	53690640	4165	4165	4165	4165	0
147	20230905	165400	53690640	4165	4165	4165	4165	0
148	20230905	165300	53690640	4165	4165	4165	4165	0
149	20230905	165200	53690640	4165	4165	4165	4165	0
150	20230905	165100	53690640	4165	4165	4165	4165	0
151	20230905	165000	53690640	4165	4165	4165	4165	0
152	20230905	164900	53690640	4165	4165	4165	4165	1215
153	20230905	164800	53690640	4165	4165	4165	4165	0
154	20230905	164700	53690640	4165	4165	4165	4165	0
155	20230905	164600	53690640	4165	4165	4165	4165	0
156	20230905	164500	53690640	4165	4165	4165	4165	0
157	20230905	164400	53690640	4165	4165	4165	4165	0
158	20230905	164300	53690640	4165	4165	4165	4165	0
159	20230905	164200	53690640	4165	4165	4165	4165	0
160	20230905	164100	53690640	4165	4165	4165	4165	0
161	20230905	164000	53690640	4165	4165	4165	4165	0
162	20230905	163900	53690640	4165	4165	4165	4165	0
163	20230905	163800	53690640	4165	4165	4165	4165	0
164	20230905	163700	53690640	4165	4165	4165	4165	0
165	20230905	163600	53690640	4165	4165	4165	4165	0
166	20230905	163500	53690640	4165	4165	4165	4165	0
167	20230905	163400	53690640	4165	4165	4165	4165	0
168	20230905	163300	53690640	4165	4165	4165	4165	0
169	20230905	163200	53690640	4165	4165	4165	4165	0
170	20230905	163100	53690640	4165	4165	4165	4165	0
171	20230905	163000	53690640	4165	4165	4165	4165	0
172	20230905	162900	53690640	4165	4165	4165	4165	0
173	20230905	162800	53690640	4165	4165	4165	4165	0
174	20230905	162700	53690640	4165	4165	4165	4165	0
175	20230905	162600	53690640	4165	4165	4165	4165	0
176	20230905	162500	53690640	4165	4165	4165	4165	0
177	20230905	162400	53690640	4165	4165	4165	4165	0
178	20230905	162300	53690640	4165	4165	4165	4165	0
179	20230905	162200	53690640	4165	4165	4165	4165	0
180	20230905	162100	53690640	4165	4165	4165	4165	0
181	20230905	162000	53690640	4165	4165	4165	4165	0
182	20230905	161900	53690640	4165	4165	4165	4165	1215
183	20230905	161800	53690640	4165	4165	4165	4165	0
184	20230905	161700	53690640	4165	4165	4165	4165	0
185	20230905	161600	53690640	4165	4165	4165	4165	0
186	20230905	161500	53690640	4165	4165	4165	4165	0
187	20230905	161400	53690640	4165	4165	4165	4165	0
188	20230905	161300	53690640	4165	4165	4165	4165	0
189	20230905	161200	53690640	4165	4165	4165	4165	0
190	20230905	161100	53690640	4165	4165	4165	4165	0
191	20230905	161000	53690640	4165	4165	4165	4165	0
192	20230905	160900	53690640	4165	4165	4165	4165	0
193	20230905	160800	53690640	4165	4165	4165	4165	0
194	20230905	160700	53690640	4165	4165	4165	4165	0
195	20230905	160600	53690640	4165	4165	4165	4165	0
196	20230905	160500	53690640	4165	4165	4165	4165	0
197	20230905	160400	53690640	4165	4165	4165	4165	0
198	20230905	160300	53690640	4165	4165	4165	4165	0
199	20230905	160200	53690640	4165	4165	4165	4165	0
200	20230905	160100	53690640	4165	4165	4165	4165	0
201	20230905	160000	53690640	4165	4165	4165	4165	0
202	20230905	155900	53690640	4165	4165	4165	4165	0
203	20230905	155800	53690640	4165	4165	4165	4165	0
204	20230905	155700	53690640	4165	4165	4165	4165	0
205	20230905	155600	53690640	4165	4165	4165	4165	0
206	20230905	155500	53690640	4165	4165	4165	4165	0
207	20230905	155400	53690640	4165	4165	4165	4165	0
208	20230905	155300	53690640	4165	4165	4165	4165	0
209	20230905	155200	53690640	4165	4165	4165	4165	0
210	20230905	155100	53690640	4165	4165	4165	4165	0
211	20230905	155000	53690640	4165	4165	4165	4165	0
212	20230905	154900	53690640	4165	4165	4165	4165	1215
213	20230905	154800	53690640	4165	4165	4165	4165	0
214	20230905	154700	53690640	4165	4165	4165	4165	0
215	20230905	154600	53690640	4165	4165	4165	4165	0
216	20230905	154500	53690640	4165	4165	4165	4165	0
217	20230905	154400	53690640	4165	4165	4165	4165	0
218	20230905	154300	53690640	4165	4165	4165	4165	0
219	20230905	154200	53690640	4165	4165	4165	4165	0
220	20230905	154100	53690640	4165	4165	4165	4165	0
221	20230905	154000	53690640	4165	4165	4165	4165	0
222	20230905	153900	53690640	4165	4165	4165	4165	0
223	20230905	153800	53690640	4165	4165	4165	4165	0
224	20230905	153700	53690640	4165	4165	4165	4165	0
225	20230905	153600	53690640	4165	4165	4165	4165	0
226	20230905	153500	53690640	4165	4165	4165	4165	0
227	20230905	153400	53690640	4165	4165	4165	4165	0
228	20230905	153300	53690640	4165	4165	4165	4165	0
229	20230905	153200	53690640	4165	4165	4165	4165	0
230	20230905	153100	53690640	4165	4165	4165	4165	0
231	20230905	153000	53690640	4165	4165	4165	4165	1215
232	20230905	152900	48630165	4175	4175	4175	4175	0
233	20230905	152800	48630165	4175	4175	4175	4175	0
234	20230905	152700	48630165	4175	4175	4175	4175	0
235	20230905	152600	48630165	4175	4175	4175	4175	0
236	20230905	152500	48630165	4175	4175	4175	4175	0
237	20230905	152400	48630165	4175	4175	4175	4175	0
238	20230905	152300	48630165	4175	4175	4175	4175	0
239	20230905	152200	48630165	4175	4175	4175	4175	0
240	20230905	152100	48630165	4175	4175	4175	4175	0
241	20230905	152000	48630165	4175	4175	4175	4175	0
242	20230905	151900	48630165	4175	4175	4175	4175	5
243	20230905	151800	48609290	4165	4165	4165	4165	1
244	20230905	151700	48605125	4165	4165	4165	4165	0
245	20230905	151600	48605125	4165	4165	4165	4165	0
246	20230905	151500	48605125	4165	4165	4165	4165	244
247	20230905	151400	47588865	4175	4175	4175	4175	0
248	20230905	151300	47588865	4175	4175	4175	4175	2
249	20230905	151200	47580515	4175	4175	4175	4175	5
250	20230905	151100	47559640	4165	4165	4165	4165	0
251	20230905	151000	47559640	4165	4165	4165	4165	3
252	20230905	150900	47547145	4175	4175	4175	4175	5
253	20230905	150800	47526270	4175	4175	4175	4175	15
254	20230905	150700	47463645	4175	4175	4175	4175	25
255	20230905	150600	47359270	4175	4175	4175	4175	0
256	20230905	150500	47359270	4175	4175	4175	4175	0
257	20230905	150400	47359270	4175	4175	4175	4175	0
258	20230905	150300	47359270	4175	4175	4175	4175	0
259	20230905	150200	47359270	4175	4175	4175	4175	0
260	20230905	150100	47359270	4175	4175	4175	4175	1
261	20230905	150000	47355095	4175	4175	4175	4175	0
262	20230905	145900	47355095	4175	4175	4175	4175	33
263	20230905	145800	47217320	4175	4175	4175	4175	10
264	20230905	145700	47175570	4175	4175	4175	4175	0
265	20230905	145600	47175570	4175	4175	4175	4175	0
266	20230905	145500	47175570	4175	4175	4175	4175	0
267	20230905	145400	47175570	4175	4175	4175	4175	0
268	20230905	145300	47175570	4175	4175	4175	4175	0
269	20230905	145200	47175570	4175	4175	4175	4175	0
270	20230905	145100	47175570	4175	4175	4175	4175	0
271	20230905	145000	47175570	4175	4175	4175	4175	0
272	20230905	144900	47175570	4175	4175	4175	4175	23
273	20230905	144800	47079545	4175	4175	4175	4175	7
274	20230905	144700	47050320	4170	4170	4170	4170	10
275	20230905	144600	47008620	4165	4165	4165	4165	0
276	20230905	144500	47008620	4165	4165	4165	4165	99
277	20230905	144400	46596285	4175	4175	4175	4175	0
278	20230905	144300	46596285	4175	4175	4175	4175	0
279	20230905	144200	46596285	4175	4175	4175	4175	30
280	20230905	144100	46471035	4175	4175	4175	4175	0
281	20230905	144000	46471035	4175	4175	4175	4175	0
282	20230905	143900	46471035	4175	4175	4175	4175	0
283	20230905	143800	46471035	4175	4175	4175	4175	265
284	20230905	143700	45364660	4175	4175	4175	4175	0
285	20230905	143600	45364660	4175	4175	4175	4175	20
286	20230905	143500	45281160	4175	4175	4175	4175	0
287	20230905	143400	45281160	4175	4175	4175	4175	0
288	20230905	143300	45281160	4175	4175	4175	4175	1
289	20230905	143200	45276985	4170	4170	4170	4170	0
290	20230905	143100	45276985	4170	4170	4170	4170	0
291	20230905	143000	45276985	4170	4170	4170	4170	0
292	20230905	142900	45276985	4170	4170	4170	4170	0
293	20230905	142800	45276985	4170	4170	4170	4170	50
294	20230905	142700	45068485	4170	4170	4170	4170	80
295	20230905	142600	44734885	4170	4170	4170	4170	0
296	20230905	142500	44734885	4170	4170	4170	4170	0
297	20230905	142400	44734885	4170	4170	4170	4170	500
298	20230905	142300	42649885	4170	4170	4170	4170	0
299	20230905	142200	42649885	4170	4170	4170	4170	57
300	20230905	142100	42412195	4175	4175	4175	4175	0
301	20230905	142000	42412195	4175	4175	4175	4175	0
302	20230905	141900	42412195	4175	4175	4175	4175	2
303	20230905	141800	42403845	4175	4175	4175	4175	0
304	20230905	141700	42403845	4175	4175	4175	4175	0
305	20230905	141600	42403845	4175	4175	4175	4175	0
306	20230905	141500	42403845	4175	4175	4175	4175	0
307	20230905	141400	42403845	4175	4175	4175	4175	0
308	20230905	141300	42403845	4175	4175	4175	4175	0
309	20230905	141200	42403845	4175	4175	4175	4175	0
310	20230905	141100	42403845	4175	4175	4175	4175	10
311	20230905	141000	42362095	4175	4175	4175	4175	13
312	20230905	140900	42307820	4175	4175	4175	4175	0
313	20230905	140800	42307820	4175	4175	4175	4175	0
314	20230905	140700	42307820	4175	4175	4175	4175	0
315	20230905	140600	42307820	4175	4175	4175	4175	0
316	20230905	140500	42307820	4175	4175	4175	4175	0
317	20230905	140400	42307820	4175	4175	4175	4175	0
318	20230905	140300	42307820	4175	4175	4175	4175	0
319	20230905	140200	42307820	4175	4175	4175	4175	0
320	20230905	140100	42307820	4175	4175	4175	4175	0
321	20230905	140000	42307820	4175	4175	4175	4175	0
322	20230905	135900	42307820	4175	4175	4175	4175	0
323	20230905	135800	42307820	4175	4175	4175	4175	0
324	20230905	135700	42307820	4175	4175	4175	4175	0
325	20230905	135600	42307820	4175	4175	4175	4175	0
326	20230905	135500	42307820	4175	4175	4175	4175	2
327	20230905	135400	42299470	4170	4170	4170	4170	0
328	20230905	135300	42299470	4170	4170	4170	4170	159
329	20230905	135200	41636440	4165	4165	4165	4165	0
330	20230905	135100	41636440	4165	4165	4165	4165	0
331	20230905	135000	41636440	4165	4165	4165	4165	100
332	20230905	134900	41219940	4170	4170	4170	4170	0
333	20230905	134800	41219940	4170	4175	4175	4170	10
334	20230905	134700	41178215	4170	4170	4170	4170	0
335	20230905	134600	41178215	4170	4170	4170	4170	0
336	20230905	134500	41178215	4170	4170	4170	4170	0
337	20230905	134400	41178215	4170	4170	4170	4170	0
338	20230905	134300	41178215	4170	4170	4170	4170	15
339	20230905	134200	41115665	4170	4170	4170	4170	0
340	20230905	134100	41115665	4170	4170	4170	4170	20
341	20230905	134000	41032265	4170	4170	4170	4170	10
342	20230905	133900	40990565	4170	4170	4170	4170	356
343	20230905	133800	39506045	4175	4175	4175	4175	0
344	20230905	133700	39506045	4175	4175	4175	4175	0
345	20230905	133600	39506045	4175	4175	4175	4175	0
346	20230905	133500	39506045	4175	4175	4175	4175	0
347	20230905	133400	39506045	4175	4175	4175	4175	150
348	20230905	133300	38879795	4170	4170	4170	4170	0
349	20230905	133200	38879795	4170	4170	4170	4170	0
350	20230905	133100	38879795	4170	4170	4170	4170	0
351	20230905	133000	38879795	4170	4170	4170	4170	0
352	20230905	132900	38879795	4170	4170	4170	4170	0
353	20230905	132800	38879795	4170	4170	4170	4170	0
354	20230905	132700	38879795	4170	4170	4170	4170	0
355	20230905	132600	38879795	4170	4170	4170	4170	0
356	20230905	132500	38879795	4170	4170	4170	4170	0
357	20230905	132400	38879795	4170	4170	4170	4170	0
358	20230905	132300	38879795	4170	4170	4170	4170	0
359	20230905	132200	38879795	4170	4170	4170	4170	0
360	20230905	132100	38879795	4170	4170	4170	4170	0
361	20230905	132000	38879795	4170	4170	4170	4170	0
362	20230905	131900	38879795	4170	4170	4170	4170	0
363	20230905	131800	38879795	4170	4170	4170	4170	0
364	20230905	131700	38879795	4170	4170	4170	4170	1850
365	20230905	131600	31165295	4170	4170	4170	4170	0
366	20230905	131500	31165295	4170	4170	4170	4170	0
367	20230905	131400	31165295	4170	4170	4170	4170	0
368	20230905	131300	31165295	4170	4170	4170	4170	0
369	20230905	131200	31165295	4170	4170	4170	4170	0
370	20230905	131100	31165295	4170	4170	4170	4170	10
371	20230905	131000	31123595	4170	4170	4170	4170	0
372	20230905	130900	31123595	4170	4170	4170	4170	0
373	20230905	130800	31123595	4170	4170	4170	4170	50
374	20230905	130700	30915095	4170	4170	4170	4170	60
375	20230905	130600	30664895	4170	4170	4170	4170	50
376	20230905	130500	30456395	4170	4170	4170	4170	10
377	20230905	130400	30414695	4170	4170	4170	4170	0
378	20230905	130300	30414695	4170	4170	4170	4170	27
379	20230905	130200	30302105	4170	4170	4170	4170	0
380	20230905	130100	30302105	4170	4170	4170	4170	13
381	20230905	130000	30247895	4170	4170	4170	4170	0
382	20230905	125900	30247895	4170	4170	4170	4170	0
383	20230905	125800	30247895	4170	4170	4170	4170	0
384	20230905	125700	30247895	4170	4170	4170	4170	15
385	20230905	125600	30185345	4170	4170	4170	4170	0
386	20230905	125500	30185345	4170	4170	4170	4170	0
387	20230905	125400	30185345	4170	4170	4170	4170	0
388	20230905	125300	30185345	4170	4170	4170	4170	0
389	20230905	125200	30185345	4170	4170	4170	4170	0
390	20230905	125100	30185345	4170	4170	4170	4170	0
391	20230905	125000	30185345	4170	4170	4170	4170	0
392	20230905	124900	30185345	4170	4170	4170	4170	0
393	20230905	124800	30185345	4170	4170	4170	4170	0
394	20230905	124700	30185345	4170	4170	4170	4170	0
395	20230905	124600	30185345	4170	4170	4170	4170	5
396	20230905	124500	30164495	4170	4170	4170	4170	0
397	20230905	124400	30164495	4170	4170	4170	4170	0
398	20230905	124300	30164495	4170	4170	4170	4170	0
399	20230905	124200	30164495	4170	4170	4170	4170	10
400	20230905	124100	30122795	4165	4165	4165	4165	0
401	20230905	124000	30122795	4165	4165	4165	4165	0
402	20230905	123900	30122795	4165	4165	4165	4165	1
403	20230905	123800	30118630	4165	4165	4165	4165	0
404	20230905	123700	30118630	4165	4165	4165	4165	0
405	20230905	123600	30118630	4165	4165	4165	4165	0
406	20230905	123500	30118630	4165	4165	4165	4165	0
407	20230905	123400	30118630	4165	4165	4165	4165	0
408	20230905	123300	30118630	4165	4165	4165	4165	129
409	20230905	123200	29581345	4170	4170	4170	4170	0
410	20230905	123100	29581345	4170	4170	4170	4170	101
411	20230905	123000	29160175	4170	4170	4170	4170	0
412	20230905	122900	29160175	4170	4170	4170	4170	0
413	20230905	122800	29160175	4170	4170	4170	4170	0
414	20230905	122700	29160175	4170	4170	4170	4170	10
415	20230905	122600	29118475	4165	4165	4165	4165	0
416	20230905	122500	29118475	4165	4165	4165	4165	0
417	20230905	122400	29118475	4165	4165	4165	4165	0
418	20230905	122300	29118475	4165	4165	4165	4165	0
419	20230905	122200	29118475	4165	4165	4165	4165	10
420	20230905	122100	29076825	4165	4165	4165	4165	10
421	20230905	122000	29035175	4165	4165	4165	4165	0
422	20230905	121900	29035175	4165	4165	4165	4165	0
423	20230905	121800	29035175	4165	4165	4165	4165	10
424	20230905	121700	28993525	4165	4165	4165	4165	10
425	20230905	121600	28951875	4165	4165	4165	4165	0
426	20230905	121500	28951875	4165	4165	4165	4165	0
427	20230905	121400	28951875	4165	4165	4165	4165	0
428	20230905	121300	28951875	4165	4165	4165	4165	30
429	20230905	121200	28826925	4165	4170	4170	4165	548
430	20230905	121100	26542375	4170	4170	4170	4170	10
431	20230905	121000	26500675	4170	4170	4170	4170	35
432	20230905	120900	26354725	4170	4170	4170	4170	10
433	20230905	120800	26313025	4170	4170	4170	4170	0
434	20230905	120700	26313025	4170	4170	4170	4170	0
435	20230905	120600	26313025	4170	4170	4170	4170	0
436	20230905	120500	26313025	4170	4170	4170	4170	0
437	20230905	120400	26313025	4170	4170	4170	4170	0
438	20230905	120300	26313025	4170	4170	4170	4170	0
439	20230905	120200	26313025	4170	4170	4170	4170	0
440	20230905	120100	26313025	4170	4170	4170	4170	0
441	20230905	120000	26313025	4170	4170	4170	4170	0
442	20230905	115900	26313025	4170	4170	4170	4170	0
443	20230905	115800	26313025	4170	4170	4170	4170	15
444	20230905	115700	26250475	4170	4170	4170	4170	0
445	20230905	115600	26250475	4170	4170	4170	4170	0
446	20230905	115500	26250475	4170	4170	4170	4170	10
447	20230905	115400	26208775	4170	4170	4170	4170	0
448	20230905	115300	26208775	4170	4170	4170	4170	18
449	20230905	115200	26133715	4165	4165	4165	4165	0
450	20230905	115100	26133715	4165	4165	4165	4165	0
451	20230905	115000	26133715	4165	4165	4165	4165	575
452	20230905	114900	23738840	4165	4165	4165	4165	0
453	20230905	114800	23738840	4165	4165	4165	4165	0
454	20230905	114700	23738840	4165	4165	4165	4165	1
455	20230905	114600	23734675	4165	4165	4165	4165	4
456	20230905	114500	23718015	4165	4165	4165	4165	120
457	20230905	114400	23218215	4165	4165	4165	4165	0
458	20230905	114300	23218215	4165	4165	4165	4165	0
459	20230905	114200	23218215	4165	4165	4165	4165	10
460	20230905	114100	23176565	4170	4170	4170	4170	0
461	20230905	114000	23176565	4170	4170	4170	4170	0
462	20230905	113900	23176565	4170	4170	4170	4170	0
463	20230905	113800	23176565	4170	4170	4170	4170	0
464	20230905	113700	23176565	4170	4170	4170	4170	0
465	20230905	113600	23176565	4170	4170	4170	4170	0
466	20230905	113500	23176565	4170	4170	4170	4170	7
467	20230905	113400	23147375	4165	4165	4165	4165	0
468	20230905	113300	23147375	4165	4165	4165	4165	0
469	20230905	113200	23147375	4165	4165	4165	4165	88
470	20230905	113100	22780855	4170	4170	4170	4170	0
471	20230905	113000	22780855	4170	4170	4170	4170	0
472	20230905	112900	22780855	4170	4170	4170	4170	0
473	20230905	112800	22780855	4170	4170	4170	4170	0
474	20230905	112700	22780855	4170	4170	4170	4170	0
475	20230905	112600	22780855	4170	4170	4170	4170	40
476	20230905	112500	22614055	4170	4170	4170	4170	0
477	20230905	112400	22614055	4170	4170	4170	4170	9
478	20230905	112300	22576525	4170	4170	4170	4170	1
479	20230905	112200	22572355	4165	4165	4165	4165	0
480	20230905	112100	22572355	4165	4165	4165	4165	0
481	20230905	112000	22572355	4165	4165	4165	4165	0
482	20230905	111900	22572355	4165	4165	4165	4165	0
483	20230905	111800	22572355	4165	4165	4165	4165	0
484	20230905	111700	22572355	4165	4165	4165	4165	21
485	20230905	111600	22484890	4165	4165	4165	4165	0
486	20230905	111500	22484890	4165	4165	4165	4165	0
487	20230905	111400	22484890	4165	4165	4165	4165	0
488	20230905	111300	22484890	4165	4165	4165	4165	0
489	20230905	111200	22484890	4165	4165	4165	4165	0
490	20230905	111100	22484890	4165	4165	4165	4165	28
491	20230905	111000	22368270	4165	4165	4165	4165	0
492	20230905	110900	22368270	4165	4165	4165	4165	0
493	20230905	110800	22368270	4165	4165	4165	4165	25
494	20230905	110700	22264145	4165	4165	4165	4165	0
495	20230905	110600	22264145	4165	4165	4165	4165	0
496	20230905	110500	22264145	4165	4165	4165	4165	0
497	20230905	110400	22264145	4165	4165	4165	4165	0
498	20230905	110300	22264145	4165	4165	4165	4165	0
499	20230905	110200	22264145	4165	4165	4165	4165	0
500	20230905	110100	22264145	4165	4165	4165	4165	0
501	20230905	110000	22264145	4165	4165	4165	4165	0
502	20230905	105900	22264145	4165	4165	4165	4165	21
503	20230905	105800	22176680	4165	4165	4165	4165	0
504	20230905	105700	22176680	4165	4165	4165	4165	10
505	20230905	105600	22135030	4165	4165	4165	4165	0
506	20230905	105500	22135030	4165	4165	4165	4165	19
507	20230905	105400	22055895	4155	4155	4155	4155	0
508	20230905	105300	22055895	4155	4155	4155	4155	0
509	20230905	105200	22055895	4155	4155	4155	4155	0
510	20230905	105100	22055895	4155	4155	4155	4155	0
511	20230905	105000	22055895	4155	4155	4155	4155	0
512	20230905	104900	22055895	4155	4155	4155	4155	0
513	20230905	104800	22055895	4155	4155	4155	4155	0
514	20230905	104700	22055895	4155	4155	4155	4155	0
515	20230905	104600	22055895	4155	4155	4155	4155	0
516	20230905	104500	22055895	4155	4155	4155	4155	0
517	20230905	104400	22055895	4155	4155	4155	4155	0
518	20230905	104300	22055895	4155	4155	4155	4155	0
519	20230905	104200	22055895	4155	4155	4155	4155	0
520	20230905	104100	22055895	4155	4155	4155	4155	0
521	20230905	104000	22055895	4155	4155	4155	4155	0
522	20230905	103900	22055895	4155	4155	4155	4155	0
523	20230905	103800	22055895	4155	4155	4155	4155	0
524	20230905	103700	22055895	4155	4155	4155	4155	0
525	20230905	103600	22055895	4155	4155	4155	4155	0
526	20230905	103500	22055895	4155	4155	4155	4155	0
527	20230905	103400	22055895	4155	4155	4155	4155	0
528	20230905	103300	22055895	4155	4155	4155	4155	0
529	20230905	103200	22055895	4155	4155	4155	4155	0
530	20230905	103100	22055895	4155	4155	4155	4155	0
531	20230905	103000	22055895	4155	4155	4155	4155	20
532	20230905	102900	21972795	4150	4150	4150	4150	0
533	20230905	102800	21972795	4150	4150	4150	4150	0
534	20230905	102700	21972795	4150	4165	4165	4150	1213
535	20230905	102600	16929380	4165	4165	4165	4165	0
536	20230905	102500	16929380	4165	4165	4165	4165	10
537	20230905	102400	16887730	4165	4165	4165	4165	0
538	20230905	102300	16887730	4165	4165	4165	4165	0
539	20230905	102200	16887730	4165	4165	4165	4165	0
540	20230905	102100	16887730	4165	4165	4165	4165	150
541	20230905	102000	16262980	4175	4175	4175	4175	0
542	20230905	101900	16262980	4175	4175	4175	4175	0
543	20230905	101800	16262980	4175	4175	4175	4175	1
544	20230905	101700	16258805	4180	4180	4180	4180	0
545	20230905	101600	16258805	4180	4180	4180	4180	0
546	20230905	101500	16258805	4180	4180	4180	4180	0
547	20230905	101400	16258805	4180	4180	4180	4180	0
548	20230905	101300	16258805	4180	4180	4180	4180	0
549	20230905	101200	16258805	4180	4180	4180	4180	0
550	20230905	101100	16258805	4180	4180	4180	4180	0
551	20230905	101000	16258805	4180	4180	4180	4180	0
552	20230905	100900	16258805	4180	4180	4180	4180	0
553	20230905	100800	16258805	4180	4180	4180	4180	10
554	20230905	100700	16217005	4180	4180	4180	4180	0
555	20230905	100600	16217005	4180	4180	4180	4180	0
556	20230905	100500	16217005	4180	4180	4180	4180	0
557	20230905	100400	16217005	4180	4180	4180	4180	0
558	20230905	100300	16217005	4180	4180	4180	4180	0
559	20230905	100200	16217005	4180	4180	4180	4180	0
560	20230905	100100	16217005	4180	4180	4180	4180	0
561	20230905	100000	16217005	4180	4180	4180	4180	100
562	20230905	095900	15799005	4185	4185	4185	4185	0
563	20230905	095800	15799005	4185	4185	4185	4185	1300
564	20230905	095700	10358505	4165	4165	4165	4165	0
565	20230905	095600	10358505	4165	4165	4165	4165	16
566	20230905	095500	10291865	4165	4170	4170	4165	34
567	20230905	095400	10150245	4185	4185	4185	4185	0
568	20230905	095300	10150245	4185	4185	4185	4185	100
569	20230905	095200	9731745	4185	4185	4185	4185	0
570	20230905	095100	9731745	4185	4180	4185	4180	500
571	20230905	095000	7640710	4165	4165	4165	4165	0
572	20230905	094900	7640710	4165	4165	4165	4165	0
573	20230905	094800	7640710	4165	4165	4165	4165	0
574	20230905	094700	7640710	4165	4165	4165	4165	0
575	20230905	094600	7640710	4165	4165	4165	4165	0
576	20230905	094500	7640710	4165	4165	4165	4165	0
577	20230905	094400	7640710	4165	4165	4165	4165	0
578	20230905	094300	7640710	4165	4165	4165	4165	118
579	20230905	094200	7149240	4180	4180	4180	4180	0
580	20230905	094100	7149240	4180	4180	4180	4180	0
581	20230905	094000	7149240	4180	4180	4180	4180	0
582	20230905	093900	7149240	4180	4180	4180	4180	0
583	20230905	093800	7149240	4180	4180	4180	4180	1
584	20230905	093700	7145060	4180	4180	4180	4180	3
585	20230905	093600	7132520	4180	4180	4180	4180	10
586	20230905	093500	7090720	4165	4165	4165	4165	0
587	20230905	093400	7090720	4165	4165	4165	4165	31
588	20230905	093300	6961605	4180	4175	4180	4165	206
589	20230905	093200	6103415	4185	4185	4185	4185	0
590	20230905	093100	6103415	4185	4185	4185	4185	202
591	20230905	093000	5258045	4185	4185	4185	4185	1
592	20230905	092900	5253860	4185	4185	4185	4185	0
593	20230905	092800	5253860	4185	4185	4185	4185	49
594	20230905	092700	5048795	4185	4185	4185	4185	0
595	20230905	092600	5048795	4185	4185	4185	4185	305
596	20230905	092500	3772370	4185	4185	4185	4185	10
597	20230905	092400	3730520	4170	4185	4185	4170	65
598	20230905	092300	3459170	4185	4185	4185	4185	39
599	20230905	092200	3295955	4170	4170	4170	4170	0
600	20230905	092100	3295955	4170	4170	4170	4170	15
601	20230905	092000	3233405	4165	4165	4165	4165	0
602	20230905	091900	3233405	4165	4165	4165	4165	0
603	20230905	091800	3233405	4165	4165	4165	4165	0
604	20230905	091700	3233405	4165	4165	4165	4165	10
605	20230905	091600	3191755	4165	4165	4165	4165	0
606	20230905	091500	3191755	4165	4165	4165	4165	0
607	20230905	091400	3191755	4165	4165	4165	4165	1
608	20230905	091300	3187590	4165	4165	4165	4165	0
609	20230905	091200	3187590	4165	4165	4165	4165	0
610	20230905	091100	3187590	4165	4165	4165	4165	50
611	20230905	091000	2979340	4170	4170	4170	4170	246
612	20230905	090900	1953520	4170	4170	4170	4170	0
613	20230905	090800	1953520	4170	4180	4180	4170	203
614	20230905	090700	1106980	4180	4180	4180	4180	115
615	20230905	090600	626280	4180	4180	4180	4180	50
616	20230905	090500	417280	4180	4180	4180	4180	3
617	20230905	090400	404740	4180	4180	4180	4180	20
618	20230905	090300	321140	4180	4180	4180	4180	0
619	20230905	090200	321140	4180	4180	4180	4180	5
620	20230905	090100	300240	4170	4170	4170	4170	0
621	20230905	090000	300240	4170	4170	4170	4170	72