KissMeData/096760/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	194300	186674545	4195	4195	4195	4195	3197
3	20230914	194200	186674545	4195	4195	4195	4195	0
4	20230914	194100	186674545	4195	4195	4195	4195	0
5	20230914	194000	186674545	4195	4195	4195	4195	0
6	20230914	193900	186674545	4195	4195	4195	4195	0
7	20230914	193800	186674545	4195	4195	4195	4195	0
8	20230914	193700	186674545	4195	4195	4195	4195	0
9	20230914	193600	186674545	4195	4195	4195	4195	0
10	20230914	193500	186674545	4195	4195	4195	4195	0
11	20230914	193400	186674545	4195	4195	4195	4195	0
12	20230914	193300	186674545	4195	4195	4195	4195	0
13	20230914	193200	186674545	4195	4195	4195	4195	0
14	20230914	193100	186674545	4195	4195	4195	4195	0
15	20230914	193000	186674545	4195	4195	4195	4195	0
16	20230914	192900	186674545	4195	4195	4195	4195	0
17	20230914	192800	186674545	4195	4195	4195	4195	0
18	20230914	192700	186674545	4195	4195	4195	4195	0
19	20230914	192600	186674545	4195	4195	4195	4195	0
20	20230914	192500	186674545	4195	4195	4195	4195	0
21	20230914	192400	186674545	4195	4195	4195	4195	0
22	20230914	192300	186674545	4195	4195	4195	4195	0
23	20230914	192200	186674545	4195	4195	4195	4195	0
24	20230914	192100	186674545	4195	4195	4195	4195	0
25	20230914	192000	186674545	4195	4195	4195	4195	0
26	20230914	191900	186674545	4195	4195	4195	4195	0
27	20230914	191800	186674545	4195	4195	4195	4195	0
28	20230914	191700	186674545	4195	4195	4195	4195	0
29	20230914	191600	186674545	4195	4195	4195	4195	0
30	20230914	191500	186674545	4195	4195	4195	4195	0
31	20230914	191400	186674545	4195	4195	4195	4195	0
32	20230914	191300	186674545	4195	4195	4195	4195	3197
33	20230914	191200	186674545	4195	4195	4195	4195	0
34	20230914	191100	186674545	4195	4195	4195	4195	0
35	20230914	191000	186674545	4195	4195	4195	4195	0
36	20230914	190900	186674545	4195	4195	4195	4195	0
37	20230914	190800	186674545	4195	4195	4195	4195	0
38	20230914	190700	186674545	4195	4195	4195	4195	0
39	20230914	190600	186674545	4195	4195	4195	4195	0
40	20230914	190500	186674545	4195	4195	4195	4195	0
41	20230914	190400	186674545	4195	4195	4195	4195	0
42	20230914	190300	186674545	4195	4195	4195	4195	0
43	20230914	190200	186674545	4195	4195	4195	4195	0
44	20230914	190100	186674545	4195	4195	4195	4195	0
45	20230914	190000	186674545	4195	4195	4195	4195	0
46	20230914	185900	186674545	4195	4195	4195	4195	0
47	20230914	185800	186674545	4195	4195	4195	4195	0
48	20230914	185700	186674545	4195	4195	4195	4195	0
49	20230914	185600	186674545	4195	4195	4195	4195	0
50	20230914	185500	186674545	4195	4195	4195	4195	0
51	20230914	185400	186674545	4195	4195	4195	4195	0
52	20230914	185300	186674545	4195	4195	4195	4195	0
53	20230914	185200	186674545	4195	4195	4195	4195	0
54	20230914	185100	186674545	4195	4195	4195	4195	0
55	20230914	185000	186674545	4195	4195	4195	4195	0
56	20230914	184900	186674545	4195	4195	4195	4195	0
57	20230914	184800	186674545	4195	4195	4195	4195	0
58	20230914	184700	186674545	4195	4195	4195	4195	0
59	20230914	184600	186674545	4195	4195	4195	4195	0
60	20230914	184500	186674545	4195	4195	4195	4195	0
61	20230914	184400	186674545	4195	4195	4195	4195	0
62	20230914	184300	186674545	4195	4195	4195	4195	3197
63	20230914	184200	186674545	4195	4195	4195	4195	0
64	20230914	184100	186674545	4195	4195	4195	4195	0
65	20230914	184000	186674545	4195	4195	4195	4195	0
66	20230914	183900	186674545	4195	4195	4195	4195	0
67	20230914	183800	186674545	4195	4195	4195	4195	0
68	20230914	183700	186674545	4195	4195	4195	4195	0
69	20230914	183600	186674545	4195	4195	4195	4195	0
70	20230914	183500	186674545	4195	4195	4195	4195	0
71	20230914	183400	186674545	4195	4195	4195	4195	0
72	20230914	183300	186674545	4195	4195	4195	4195	0
73	20230914	183200	186674545	4195	4195	4195	4195	0
74	20230914	183100	186674545	4195	4195	4195	4195	0
75	20230914	183000	186674545	4195	4195	4195	4195	0
76	20230914	182900	186674545	4195	4195	4195	4195	0
77	20230914	182800	186674545	4195	4195	4195	4195	0
78	20230914	182700	186674545	4195	4195	4195	4195	0
79	20230914	182600	186674545	4195	4195	4195	4195	0
80	20230914	182500	186674545	4195	4195	4195	4195	0
81	20230914	182400	186674545	4195	4195	4195	4195	0
82	20230914	182300	186674545	4195	4195	4195	4195	0
83	20230914	182200	186674545	4195	4195	4195	4195	0
84	20230914	182100	186674545	4195	4195	4195	4195	0
85	20230914	182000	186674545	4195	4195	4195	4195	0
86	20230914	181900	186674545	4195	4195	4195	4195	0
87	20230914	181800	186674545	4195	4195	4195	4195	0
88	20230914	181700	186674545	4195	4195	4195	4195	0
89	20230914	181600	186674545	4195	4195	4195	4195	0
90	20230914	181500	186674545	4195	4195	4195	4195	0
91	20230914	181400	186674545	4195	4195	4195	4195	0
92	20230914	181300	186674545	4195	4195	4195	4195	3197
93	20230914	181200	186674545	4195	4195	4195	4195	0
94	20230914	181100	186674545	4195	4195	4195	4195	0
95	20230914	181000	186674545	4195	4195	4195	4195	0
96	20230914	180900	186674545	4195	4195	4195	4195	0
97	20230914	180800	186674545	4195	4195	4195	4195	0
98	20230914	180700	186674545	4195	4195	4195	4195	0
99	20230914	180600	186674545	4195	4195	4195	4195	0
100	20230914	180500	186674545	4195	4195	4195	4195	0
101	20230914	180400	186674545	4195	4195	4195	4195	0
102	20230914	180300	186674545	4195	4195	4195	4195	0
103	20230914	180200	186674545	4195	4195	4195	4195	0
104	20230914	180100	186674545	4195	4195	4195	4195	0
105	20230914	180000	186674545	4195	4195	4195	4195	0
106	20230914	175900	186674545	4195	4195	4195	4195	0
107	20230914	175800	186674545	4195	4195	4195	4195	0
108	20230914	175700	186674545	4195	4195	4195	4195	0
109	20230914	175600	186674545	4195	4195	4195	4195	0
110	20230914	175500	186674545	4195	4195	4195	4195	0
111	20230914	175400	186674545	4195	4195	4195	4195	0
112	20230914	175300	186674545	4195	4195	4195	4195	0
113	20230914	175200	186674545	4195	4195	4195	4195	0
114	20230914	175100	186674545	4195	4195	4195	4195	0
115	20230914	175000	186674545	4195	4195	4195	4195	0
116	20230914	174900	186674545	4195	4195	4195	4195	0
117	20230914	174800	186674545	4195	4195	4195	4195	0
118	20230914	174700	186674545	4195	4195	4195	4195	0
119	20230914	174600	186674545	4195	4195	4195	4195	0
120	20230914	174500	186674545	4195	4195	4195	4195	0
121	20230914	174400	186674545	4195	4195	4195	4195	0
122	20230914	174300	186674545	4195	4195	4195	4195	3197
123	20230914	174200	186674545	4195	4195	4195	4195	0
124	20230914	174100	186674545	4195	4195	4195	4195	0
125	20230914	174000	186674545	4195	4195	4195	4195	0
126	20230914	173900	186674545	4195	4195	4195	4195	0
127	20230914	173800	186674545	4195	4195	4195	4195	0
128	20230914	173700	186674545	4195	4195	4195	4195	0
129	20230914	173600	186674545	4195	4195	4195	4195	0
130	20230914	173500	186674545	4195	4195	4195	4195	0
131	20230914	173400	186674545	4195	4195	4195	4195	0
132	20230914	173300	186674545	4195	4195	4195	4195	0
133	20230914	173200	186674545	4195	4195	4195	4195	0
134	20230914	173100	186674545	4195	4195	4195	4195	0
135	20230914	173000	186674545	4195	4195	4195	4195	0
136	20230914	172900	186674545	4195	4195	4195	4195	0
137	20230914	172800	186674545	4195	4195	4195	4195	0
138	20230914	172700	186674545	4195	4195	4195	4195	0
139	20230914	172600	186674545	4195	4195	4195	4195	0
140	20230914	172500	186674545	4195	4195	4195	4195	0
141	20230914	172400	186674545	4195	4195	4195	4195	0
142	20230914	172300	186674545	4195	4195	4195	4195	0
143	20230914	172200	186674545	4195	4195	4195	4195	0
144	20230914	172100	186674545	4195	4195	4195	4195	0
145	20230914	172000	186674545	4195	4195	4195	4195	0
146	20230914	171900	186674545	4195	4195	4195	4195	0
147	20230914	171800	186674545	4195	4195	4195	4195	0
148	20230914	171700	186674545	4195	4195	4195	4195	0
149	20230914	171600	186674545	4195	4195	4195	4195	0
150	20230914	171500	186674545	4195	4195	4195	4195	0
151	20230914	171400	186674545	4195	4195	4195	4195	0
152	20230914	171300	186674545	4195	4195	4195	4195	3197
153	20230914	171200	186674545	4195	4195	4195	4195	0
154	20230914	171100	186674545	4195	4195	4195	4195	0
155	20230914	171000	186674545	4195	4195	4195	4195	0
156	20230914	170900	186674545	4195	4195	4195	4195	0
157	20230914	170800	186674545	4195	4195	4195	4195	0
158	20230914	170700	186674545	4195	4195	4195	4195	0
159	20230914	170600	186674545	4195	4195	4195	4195	0
160	20230914	170500	186674545	4195	4195	4195	4195	0
161	20230914	170400	186674545	4195	4195	4195	4195	0
162	20230914	170300	186674545	4195	4195	4195	4195	0
163	20230914	170200	186674545	4195	4195	4195	4195	0
164	20230914	170100	186674545	4195	4195	4195	4195	0
165	20230914	170000	186674545	4195	4195	4195	4195	0
166	20230914	165900	186674545	4195	4195	4195	4195	0
167	20230914	165800	186674545	4195	4195	4195	4195	0
168	20230914	165700	186674545	4195	4195	4195	4195	0
169	20230914	165600	186674545	4195	4195	4195	4195	0
170	20230914	165500	186674545	4195	4195	4195	4195	0
171	20230914	165400	186674545	4195	4195	4195	4195	0
172	20230914	165300	186674545	4195	4195	4195	4195	0
173	20230914	165200	186674545	4195	4195	4195	4195	0
174	20230914	165100	186674545	4195	4195	4195	4195	0
175	20230914	165000	186674545	4195	4195	4195	4195	0
176	20230914	164900	186674545	4195	4195	4195	4195	0
177	20230914	164800	186674545	4195	4195	4195	4195	0
178	20230914	164700	186674545	4195	4195	4195	4195	0
179	20230914	164600	186674545	4195	4195	4195	4195	0
180	20230914	164500	186674545	4195	4195	4195	4195	0
181	20230914	164400	186674545	4195	4195	4195	4195	0
182	20230914	164300	186674545	4195	4195	4195	4195	3197
183	20230914	164200	186674545	4195	4195	4195	4195	0
184	20230914	164100	186674545	4195	4195	4195	4195	0
185	20230914	164000	186674545	4195	4195	4195	4195	0
186	20230914	163900	186674545	4195	4195	4195	4195	0
187	20230914	163800	186674545	4195	4195	4195	4195	0
188	20230914	163700	186674545	4195	4195	4195	4195	0
189	20230914	163600	186674545	4195	4195	4195	4195	0
190	20230914	163500	186674545	4195	4195	4195	4195	0
191	20230914	163400	186674545	4195	4195	4195	4195	0
192	20230914	163300	186674545	4195	4195	4195	4195	0
193	20230914	163200	186674545	4195	4195	4195	4195	0
194	20230914	163100	186674545	4195	4195	4195	4195	0
195	20230914	163000	186674545	4195	4195	4195	4195	0
196	20230914	162900	186674545	4195	4195	4195	4195	0
197	20230914	162800	186674545	4195	4195	4195	4195	0
198	20230914	162700	186674545	4195	4195	4195	4195	0
199	20230914	162600	186674545	4195	4195	4195	4195	0
200	20230914	162500	186674545	4195	4195	4195	4195	0
201	20230914	162400	186674545	4195	4195	4195	4195	0
202	20230914	162300	186674545	4195	4195	4195	4195	0
203	20230914	162200	186674545	4195	4195	4195	4195	0
204	20230914	162100	186674545	4195	4195	4195	4195	0
205	20230914	162000	186674545	4195	4195	4195	4195	0
206	20230914	161900	186674545	4195	4195	4195	4195	0
207	20230914	161800	186674545	4195	4195	4195	4195	0
208	20230914	161700	186674545	4195	4195	4195	4195	0
209	20230914	161600	186674545	4195	4195	4195	4195	0
210	20230914	161500	186674545	4195	4195	4195	4195	0
211	20230914	161400	186674545	4195	4195	4195	4195	0
212	20230914	161300	186674545	4195	4195	4195	4195	3197
213	20230914	161200	186674545	4195	4195	4195	4195	0
214	20230914	161100	186674545	4195	4195	4195	4195	0
215	20230914	161000	186674545	4195	4195	4195	4195	0
216	20230914	160900	186674545	4195	4195	4195	4195	0
217	20230914	160800	186674545	4195	4195	4195	4195	0
218	20230914	160700	186674545	4195	4195	4195	4195	0
219	20230914	160600	186674545	4195	4195	4195	4195	0
220	20230914	160500	186674545	4195	4195	4195	4195	0
221	20230914	160400	186674545	4195	4195	4195	4195	0
222	20230914	160300	186674545	4195	4195	4195	4195	0
223	20230914	160200	186674545	4195	4195	4195	4195	0
224	20230914	160100	186674545	4195	4195	4195	4195	0
225	20230914	160000	186674545	4195	4195	4195	4195	0
226	20230914	155900	186674545	4195	4195	4195	4195	0
227	20230914	155800	186674545	4195	4195	4195	4195	0
228	20230914	155700	186674545	4195	4195	4195	4195	0
229	20230914	155600	186674545	4195	4195	4195	4195	0
230	20230914	155500	186674545	4195	4195	4195	4195	0
231	20230914	155400	186674545	4195	4195	4195	4195	0
232	20230914	155300	186674545	4195	4195	4195	4195	0
233	20230914	155200	186674545	4195	4195	4195	4195	0
234	20230914	155100	186674545	4195	4195	4195	4195	0
235	20230914	155000	186674545	4195	4195	4195	4195	0
236	20230914	154900	186674545	4195	4195	4195	4195	0
237	20230914	154800	186674545	4195	4195	4195	4195	0
238	20230914	154700	186674545	4195	4195	4195	4195	0
239	20230914	154600	186674545	4195	4195	4195	4195	0
240	20230914	154500	186674545	4195	4195	4195	4195	0
241	20230914	154400	186674545	4195	4195	4195	4195	0
242	20230914	154300	186674545	4195	4195	4195	4195	3197
243	20230914	154200	186674545	4195	4195	4195	4195	0
244	20230914	154100	186674545	4195	4195	4195	4195	0
245	20230914	154000	186674545	4195	4195	4195	4195	0
246	20230914	153900	186674545	4195	4195	4195	4195	0
247	20230914	153800	186674545	4195	4195	4195	4195	0
248	20230914	153700	186674545	4195	4195	4195	4195	0
249	20230914	153600	186674545	4195	4195	4195	4195	0
250	20230914	153500	186674545	4195	4195	4195	4195	0
251	20230914	153400	186674545	4195	4195	4195	4195	0
252	20230914	153300	186674545	4195	4195	4195	4195	0
253	20230914	153200	186674545	4195	4195	4195	4195	0
254	20230914	153100	186674545	4195	4195	4195	4195	0
255	20230914	153000	186674545	4195	4195	4195	4195	3197
256	20230914	152900	173263130	4185	4185	4185	4185	0
257	20230914	152800	173263130	4185	4185	4185	4185	0
258	20230914	152700	173263130	4185	4185	4185	4185	0
259	20230914	152600	173263130	4185	4185	4185	4185	0
260	20230914	152500	173263130	4185	4185	4185	4185	0
261	20230914	152400	173263130	4185	4185	4185	4185	0
262	20230914	152300	173263130	4185	4185	4185	4185	0
263	20230914	152200	173263130	4185	4185	4185	4185	0
264	20230914	152100	173263130	4185	4185	4185	4185	0
265	20230914	152000	173263130	4185	4185	4185	4185	0
266	20230914	151900	173263130	4185	4185	4185	4185	0
267	20230914	151800	173263130	4185	4185	4185	4185	4
268	20230914	151700	173246390	4185	4185	4185	4185	5
269	20230914	151600	173225465	4185	4165	4185	4140	485
270	20230914	151500	171215710	4190	4190	4190	4190	0
271	20230914	151400	171215710	4190	4170	4190	4170	34
272	20230914	151300	171073910	4190	4190	4190	4190	0
273	20230914	151200	171073910	4190	4190	4190	4190	0
274	20230914	151100	171073910	4190	4190	4190	4190	0
275	20230914	151000	171073910	4190	4190	4190	4190	0
276	20230914	150900	171073910	4190	4190	4190	4170	56
277	20230914	150800	170840350	4170	4170	4170	4170	7
278	20230914	150700	170811160	4170	4150	4185	4150	379
279	20230914	150600	169236770	4150	4150	4150	4150	75
280	20230914	150500	168925520	4165	4165	4165	4165	1000
281	20230914	150400	164760520	4150	4150	4150	4150	0
282	20230914	150300	164760520	4150	4150	4150	4150	8
283	20230914	150200	164727320	4165	4165	4165	4165	0
284	20230914	150100	164727320	4165	4165	4165	4150	14
285	20230914	150000	164669145	4165	4165	4165	4165	0
286	20230914	145900	164669145	4165	4165	4165	4165	2
287	20230914	145800	164660815	4165	4150	4165	4150	18
288	20230914	145700	164586100	4170	4170	4170	4165	547
289	20230914	145600	162307720	4180	4180	4180	4180	0
290	20230914	145500	162307720	4180	4180	4180	4180	0
291	20230914	145400	162307720	4180	4170	4180	4170	58
292	20230914	145300	162065850	4180	4185	4185	4180	43
293	20230914	145200	161886105	4175	4175	4175	4175	0
294	20230914	145100	161886105	4175	4175	4175	4175	107
295	20230914	145000	161439380	4175	4175	4175	4175	0
296	20230914	144900	161439380	4175	4170	4175	4170	25
297	20230914	144800	161335045	4170	4185	4185	4170	9
298	20230914	144700	161297410	4190	4180	4190	4180	12
299	20230914	144600	161247240	4185	4180	4190	4180	1006
300	20230914	144500	157040010	4170	4170	4170	4170	15
301	20230914	144400	156977460	4170	4175	4180	4170	494
302	20230914	144300	154917400	4170	4160	4175	4160	993
303	20230914	144200	150783715	4165	4175	4200	4165	10504
304	20230914	144100	106700080	4150	4165	4175	4150	1081
305	20230914	144000	102212325	4160	4155	4190	4150	1021
306	20230914	143900	97947755	4170	4140	4170	4140	2572
307	20230914	143800	87277005	4135	4125	4140	4125	4519
308	20230914	143700	68603530	4120	4120	4120	4120	211
309	20230914	143600	67734210	4120	4120	4120	4120	0
310	20230914	143500	67734210	4120	4120	4120	4120	1
311	20230914	143400	67730090	4120	4120	4120	4120	1
312	20230914	143300	67725970	4115	4115	4125	4115	711
313	20230914	143200	64798405	4115	4115	4115	4115	0
314	20230914	143100	64798405	4115	4115	4115	4115	1
315	20230914	143000	64794290	4115	4115	4115	4115	0
316	20230914	142900	64794290	4115	4115	4115	4115	0
317	20230914	142800	64794290	4115	4115	4115	4115	0
318	20230914	142700	64794290	4115	4115	4115	4115	0
319	20230914	142600	64794290	4115	4115	4115	4115	0
320	20230914	142500	64794290	4115	4115	4115	4115	0
321	20230914	142400	64794290	4115	4115	4115	4115	0
322	20230914	142300	64794290	4115	4115	4115	4115	0
323	20230914	142200	64794290	4115	4115	4115	4115	0
324	20230914	142100	64794290	4115	4115	4115	4115	0
325	20230914	142000	64794290	4115	4115	4115	4115	0
326	20230914	141900	64794290	4115	4115	4115	4115	100
327	20230914	141800	64382790	4115	4115	4115	4115	0
328	20230914	141700	64382790	4115	4115	4115	4115	0
329	20230914	141600	64382790	4115	4115	4115	4115	1
330	20230914	141500	64378675	4115	4115	4115	4115	0
331	20230914	141400	64378675	4115	4115	4115	4115	0
332	20230914	141300	64378675	4115	4115	4115	4115	0
333	20230914	141200	64378675	4115	4115	4115	4115	0
334	20230914	141100	64378675	4115	4115	4115	4115	0
335	20230914	141000	64378675	4115	4115	4115	4115	0
336	20230914	140900	64378675	4115	4115	4115	4115	1
337	20230914	140800	64374560	4110	4110	4110	4110	0
338	20230914	140700	64374560	4110	4110	4110	4110	27
339	20230914	140600	64263590	4100	4100	4100	4100	0
340	20230914	140500	64263590	4100	4100	4100	4100	0
341	20230914	140400	64263590	4100	4100	4100	4100	30
342	20230914	140300	64140590	4115	4115	4115	4115	0
343	20230914	140200	64140590	4115	4115	4115	4115	0
344	20230914	140100	64140590	4115	4115	4115	4115	0
345	20230914	140000	64140590	4115	4115	4115	4115	0
346	20230914	135900	64140590	4115	4115	4115	4115	0
347	20230914	135800	64140590	4115	4115	4115	4115	0
348	20230914	135700	64140590	4115	4115	4115	4115	0
349	20230914	135600	64140590	4115	4105	4115	4100	146
350	20230914	135500	63541960	4115	4115	4115	4115	0
351	20230914	135400	63541960	4115	4115	4115	4115	0
352	20230914	135300	63541960	4115	4115	4115	4115	0
353	20230914	135200	63541960	4115	4115	4115	4115	1
354	20230914	135100	63537845	4110	4110	4110	4110	2
355	20230914	135000	63529625	4110	4110	4110	4110	2
356	20230914	134900	63521405	4100	4105	4105	4100	55
357	20230914	134800	63295900	4110	4110	4110	4110	0
358	20230914	134700	63295900	4110	4110	4110	4110	1
359	20230914	134600	63291790	4110	4110	4110	4110	1000
360	20230914	134500	59181790	4110	4110	4110	4110	0
361	20230914	134400	59181790	4110	4115	4115	4110	12
362	20230914	134300	59132415	4115	4115	4115	4115	0
363	20230914	134200	59132415	4115	4115	4115	4115	0
364	20230914	134100	59132415	4115	4115	4115	4115	0
365	20230914	134000	59132415	4115	4115	4115	4115	1
366	20230914	133900	59128300	4120	4120	4120	4120	1
367	20230914	133800	59124180	4120	4120	4120	4120	0
368	20230914	133700	59124180	4120	4120	4120	4120	0
369	20230914	133600	59124180	4120	4120	4120	4120	0
370	20230914	133500	59124180	4120	4120	4120	4120	0
371	20230914	133400	59124180	4120	4120	4120	4120	0
372	20230914	133300	59124180	4120	4120	4120	4120	2
373	20230914	133200	59115940	4120	4120	4120	4120	0
374	20230914	133100	59115940	4120	4120	4120	4120	10
375	20230914	133000	59074740	4120	4120	4120	4120	2
376	20230914	132900	59066500	4115	4115	4115	4115	0
377	20230914	132800	59066500	4115	4115	4115	4115	1
378	20230914	132700	59062385	4120	4120	4125	4115	14
379	20230914	132600	59004655	4120	4125	4125	4120	54
380	20230914	132500	58781910	4125	4125	4125	4125	0
381	20230914	132400	58781910	4125	4120	4125	4120	101
382	20230914	132300	58365785	4120	4120	4120	4120	0
383	20230914	132200	58365785	4120	4120	4120	4120	0
384	20230914	132100	58365785	4120	4120	4120	4120	90
385	20230914	132000	57994985	4120	4120	4120	4115	60
386	20230914	131900	57747850	4120	4120	4120	4120	2
387	20230914	131800	57739610	4115	4115	4115	4115	15
388	20230914	131700	57677885	4115	4115	4115	4115	71
389	20230914	131600	57385720	4115	4115	4115	4115	24
390	20230914	131500	57286960	4110	4105	4110	4105	32
391	20230914	131400	57155495	4105	4105	4105	4105	100
392	20230914	131300	56744995	4105	4105	4105	4105	0
393	20230914	131200	56744995	4105	4105	4105	4105	1
394	20230914	131100	56740890	4105	4100	4105	4100	150
395	20230914	131000	56125885	4100	4100	4100	4100	0
396	20230914	130900	56125885	4100	4100	4100	4100	0
397	20230914	130800	56125885	4100	4100	4100	4100	0
398	20230914	130700	56125885	4100	4100	4100	4100	0
399	20230914	130600	56125885	4100	4100	4100	4100	4
400	20230914	130500	56109485	4100	4100	4100	4100	0
401	20230914	130400	56109485	4100	4100	4100	4100	0
402	20230914	130300	56109485	4100	4100	4100	4100	0
403	20230914	130200	56109485	4100	4100	4100	4100	103
404	20230914	130100	55687185	4095	4095	4095	4095	0
405	20230914	130000	55687185	4095	4095	4095	4095	1
406	20230914	125900	55683090	4095	4095	4095	4095	0
407	20230914	125800	55683090	4095	4095	4095	4095	0
408	20230914	125700	55683090	4095	4095	4095	4095	0
409	20230914	125600	55683090	4095	4095	4095	4095	0
410	20230914	125500	55683090	4095	4095	4095	4095	0
411	20230914	125400	55683090	4095	4095	4095	4095	0
412	20230914	125300	55683090	4095	4095	4095	4095	0
413	20230914	125200	55683090	4095	4090	4095	4090	604
414	20230914	125100	53210180	4085	4085	4085	4085	0
415	20230914	125000	53210180	4085	4085	4085	4085	258
416	20230914	124900	52156250	4085	4085	4085	4085	93
417	20230914	124800	51776345	4085	4085	4085	4085	0
418	20230914	124700	51776345	4085	4085	4085	4085	0
419	20230914	124600	51776345	4085	4085	4085	4085	0
420	20230914	124500	51776345	4085	4085	4085	4085	0
421	20230914	124400	51776345	4085	4085	4085	4085	0
422	20230914	124300	51776345	4085	4085	4085	4085	0
423	20230914	124200	51776345	4085	4085	4085	4085	0
424	20230914	124100	51776345	4085	4085	4085	4085	0
425	20230914	124000	51776345	4085	4085	4085	4085	0
426	20230914	123900	51776345	4085	4085	4085	4085	0
427	20230914	123800	51776345	4085	4085	4085	4085	50
428	20230914	123700	51572095	4085	4085	4085	4085	0
429	20230914	123600	51572095	4085	4085	4085	4085	0
430	20230914	123500	51572095	4085	4085	4085	4085	0
431	20230914	123400	51572095	4085	4085	4085	4085	0
432	20230914	123300	51572095	4085	4085	4085	4085	0
433	20230914	123200	51572095	4085	4085	4085	4085	0
434	20230914	123100	51572095	4085	4085	4085	4085	0
435	20230914	123000	51572095	4085	4085	4085	4085	0
436	20230914	122900	51572095	4085	4085	4085	4085	0
437	20230914	122800	51572095	4085	4085	4085	4085	10
438	20230914	122700	51531245	4085	4085	4085	4085	0
439	20230914	122600	51531245	4085	4085	4085	4085	6
440	20230914	122500	51506735	4090	4090	4090	4090	100
441	20230914	122400	51097735	4090	4090	4090	4090	0
442	20230914	122300	51097735	4090	4090	4090	4090	0
443	20230914	122200	51097735	4090	4090	4090	4090	0
444	20230914	122100	51097735	4090	4090	4090	4090	0
445	20230914	122000	51097735	4090	4090	4090	4090	0
446	20230914	121900	51097735	4090	4090	4090	4090	0
447	20230914	121800	51097735	4090	4090	4090	4090	0
448	20230914	121700	51097735	4090	4090	4090	4090	0
449	20230914	121600	51097735	4090	4090	4090	4090	0
450	20230914	121500	51097735	4090	4090	4090	4090	0
451	20230914	121400	51097735	4090	4090	4090	4090	0
452	20230914	121300	51097735	4090	4090	4090	4090	0
453	20230914	121200	51097735	4090	4090	4090	4090	0
454	20230914	121100	51097735	4090	4090	4090	4090	201
455	20230914	121000	50275645	4090	4090	4090	4090	0
456	20230914	120900	50275645	4090	4090	4090	4090	0
457	20230914	120800	50275645	4090	4090	4090	4090	500
458	20230914	120700	48230645	4080	4080	4080	4080	0
459	20230914	120600	48230645	4080	4080	4080	4080	0
460	20230914	120500	48230645	4080	4080	4080	4080	0
461	20230914	120400	48230645	4080	4080	4080	4080	0
462	20230914	120300	48230645	4080	4090	4090	4080	2420
463	20230914	120200	38355505	4090	4090	4090	4090	0
464	20230914	120100	38355505	4090	4090	4090	4090	1
465	20230914	120000	38351415	4085	4085	4085	4085	0
466	20230914	115900	38351415	4085	4085	4085	4085	0
467	20230914	115800	38351415	4085	4085	4085	4085	0
468	20230914	115700	38351415	4085	4085	4085	4085	0
469	20230914	115600	38351415	4085	4085	4085	4085	0
470	20230914	115500	38351415	4085	4085	4085	4085	0
471	20230914	115400	38351415	4085	4085	4085	4085	0
472	20230914	115300	38351415	4085	4085	4085	4085	0
473	20230914	115200	38351415	4085	4085	4085	4085	0
474	20230914	115100	38351415	4085	4085	4085	4085	0
475	20230914	115000	38351415	4085	4095	4095	4085	250
476	20230914	114900	37329695	4095	4095	4095	4095	0
477	20230914	114800	37329695	4095	4095	4095	4095	0
478	20230914	114700	37329695	4095	4095	4095	4095	0
479	20230914	114600	37329695	4095	4095	4095	4095	212
480	20230914	114500	36461555	4100	4100	4100	4100	0
481	20230914	114400	36461555	4100	4100	4100	4100	0
482	20230914	114300	36461555	4100	4100	4100	4100	0
483	20230914	114200	36461555	4100	4100	4100	4100	100
484	20230914	114100	36051555	4100	4100	4100	4100	52
485	20230914	114000	35838355	4100	4100	4100	4100	25
486	20230914	113900	35735855	4100	4100	4100	4100	0
487	20230914	113800	35735855	4100	4100	4100	4100	0
488	20230914	113700	35735855	4100	4100	4100	4100	24
489	20230914	113600	35637455	4100	4100	4100	4100	0
490	20230914	113500	35637455	4100	4100	4100	4100	20
491	20230914	113400	35555455	4100	4100	4100	4100	1
492	20230914	113300	35551355	4095	4095	4095	4095	0
493	20230914	113200	35551355	4095	4095	4095	4095	0
494	20230914	113100	35551355	4095	4095	4095	4095	356
495	20230914	113000	34093535	4095	4095	4095	4095	0
496	20230914	112900	34093535	4095	4095	4095	4095	0
497	20230914	112800	34093535	4095	4095	4095	4095	2
498	20230914	112700	34085345	4090	4090	4090	4090	0
499	20230914	112600	34085345	4090	4090	4090	4090	0
500	20230914	112500	34085345	4090	4090	4090	4090	0
501	20230914	112400	34085345	4090	4090	4090	4090	0
502	20230914	112300	34085345	4090	4090	4090	4090	0
503	20230914	112200	34085345	4090	4090	4090	4090	0
504	20230914	112100	34085345	4090	4090	4090	4090	1
505	20230914	112000	34081255	4090	4085	4090	4080	201
506	20230914	111900	33260800	4095	4095	4095	4095	0
507	20230914	111800	33260800	4095	4095	4095	4095	0
508	20230914	111700	33260800	4095	4095	4095	4095	0
509	20230914	111600	33260800	4095	4095	4095	4095	0
510	20230914	111500	33260800	4095	4095	4095	4095	0
511	20230914	111400	33260800	4095	4095	4095	4095	0
512	20230914	111300	33260800	4095	4090	4095	4090	1000
513	20230914	111200	29167785	4090	4090	4090	4090	0
514	20230914	111100	29167785	4090	4090	4090	4090	1
515	20230914	111000	29163695	4090	4090	4090	4090	1
516	20230914	110900	29159605	4090	4090	4090	4090	0
517	20230914	110800	29159605	4090	4090	4090	4090	0
518	20230914	110700	29159605	4090	4090	4090	4090	0
519	20230914	110600	29159605	4090	4090	4090	4090	0
520	20230914	110500	29159605	4090	4090	4090	4090	0
521	20230914	110400	29159605	4090	4090	4090	4090	0
522	20230914	110300	29159605	4090	4090	4090	4090	0
523	20230914	110200	29159605	4090	4090	4090	4090	0
524	20230914	110100	29159605	4090	4090	4090	4090	0
525	20230914	110000	29159605	4090	4090	4090	4090	160
526	20230914	105900	28505205	4090	4090	4090	4090	0
527	20230914	105800	28505205	4090	4090	4090	4090	50
528	20230914	105700	28300705	4090	4090	4090	4090	101
529	20230914	105600	27887615	4090	4090	4090	4090	0
530	20230914	105500	27887615	4090	4090	4090	4090	0
531	20230914	105400	27887615	4090	4090	4090	4090	0
532	20230914	105300	27887615	4090	4090	4090	4090	0
533	20230914	105200	27887615	4090	4090	4090	4090	66
534	20230914	105100	27617675	4090	4090	4090	4090	0
535	20230914	105000	27617675	4090	4090	4090	4090	0
536	20230914	104900	27617675	4090	4090	4090	4090	0
537	20230914	104800	27617675	4090	4090	4090	4090	0
538	20230914	104700	27617675	4090	4090	4090	4090	0
539	20230914	104600	27617675	4090	4090	4090	4090	0
540	20230914	104500	27617675	4090	4090	4090	4090	0
541	20230914	104400	27617675	4090	4090	4090	4090	0
542	20230914	104300	27617675	4090	4090	4090	4090	0
543	20230914	104200	27617675	4090	4090	4090	4090	0
544	20230914	104100	27617675	4090	4090	4090	4090	0
545	20230914	104000	27617675	4090	4090	4090	4090	34
546	20230914	103900	27478615	4090	4090	4090	4090	0
547	20230914	103800	27478615	4090	4090	4090	4090	13
548	20230914	103700	27425445	4090	4090	4090	4090	0
549	20230914	103600	27425445	4090	4090	4090	4090	0
550	20230914	103500	27425445	4090	4090	4090	4090	0
551	20230914	103400	27425445	4090	4090	4090	4090	0
552	20230914	103300	27425445	4090	4090	4090	4090	0
553	20230914	103200	27425445	4090	4090	4090	4090	0
554	20230914	103100	27425445	4090	4090	4090	4090	0
555	20230914	103000	27425445	4090	4090	4090	4090	0
556	20230914	102900	27425445	4090	4090	4090	4090	0
557	20230914	102800	27425445	4090	4090	4090	4090	0
558	20230914	102700	27425445	4090	4090	4090	4090	0
559	20230914	102600	27425445	4090	4090	4090	4090	0
560	20230914	102500	27425445	4090	4090	4090	4090	2
561	20230914	102400	27417265	4075	4080	4080	4075	15
562	20230914	102300	27356135	4090	4085	4090	4085	4
563	20230914	102200	27339785	4090	4085	4090	4085	1000
564	20230914	102100	23252615	4085	4085	4085	4085	0
565	20230914	102000	23252615	4085	4080	4085	4075	1049
566	20230914	101900	18972720	4085	4095	4095	4085	1483
567	20230914	101800	12909505	4100	4100	4100	4100	0
568	20230914	101700	12909505	4100	4100	4100	4100	0
569	20230914	101600	12909505	4100	4100	4100	4100	2
570	20230914	101500	12901305	4100	4100	4100	4100	1
571	20230914	101400	12897205	4100	4100	4100	4100	0
572	20230914	101300	12897205	4100	4100	4100	4100	0
573	20230914	101200	12897205	4100	4100	4100	4100	2
574	20230914	101100	12889005	4100	4100	4100	4100	9
575	20230914	101000	12852105	4105	4100	4105	4100	11
576	20230914	100900	12806955	4100	4105	4105	4100	34
577	20230914	100800	12667490	4105	4105	4105	4105	1
578	20230914	100700	12663385	4110	4110	4110	4110	20
579	20230914	100600	12581185	4115	4115	4115	4115	0
580	20230914	100500	12581185	4115	4115	4115	4115	0
581	20230914	100400	12581185	4115	4115	4115	4115	0
582	20230914	100300	12581185	4115	4115	4115	4115	0
583	20230914	100200	12581185	4115	4115	4115	4115	0
584	20230914	100100	12581185	4115	4115	4115	4115	0
585	20230914	100000	12581185	4115	4115	4115	4115	0
586	20230914	095900	12581185	4115	4115	4115	4115	0
587	20230914	095800	12581185	4115	4115	4115	4115	1
588	20230914	095700	12577070	4110	4110	4110	4110	229
589	20230914	095600	11635880	4110	4110	4110	4110	1
590	20230914	095500	11631770	4115	4115	4115	4115	1
591	20230914	095400	11627655	4115	4115	4115	4115	0
592	20230914	095300	11627655	4115	4115	4115	4115	0
593	20230914	095200	11627655	4115	4110	4115	4110	7
594	20230914	095100	11598875	4115	4110	4115	4110	9
595	20230914	095000	11561875	4125	4120	4125	4110	196
596	20230914	094900	10755480	4130	4130	4130	4130	12
597	20230914	094800	10705920	4130	4130	4130	4130	0
598	20230914	094700	10705920	4130	4130	4130	4130	0
599	20230914	094600	10705920	4130	4130	4130	4130	0
600	20230914	094500	10705920	4130	4130	4130	4130	0
601	20230914	094400	10705920	4130	4130	4130	4130	0
602	20230914	094300	10705920	4130	4130	4130	4130	0
603	20230914	094200	10705920	4130	4130	4130	4130	0
604	20230914	094100	10705920	4130	4130	4130	4130	0
605	20230914	094000	10705920	4130	4130	4130	4130	3
606	20230914	093900	10693530	4130	4130	4130	4130	0
607	20230914	093800	10693530	4130	4130	4130	4130	0
608	20230914	093700	10693530	4130	4130	4130	4130	41
609	20230914	093600	10524200	4130	4130	4130	4130	0
610	20230914	093500	10524200	4130	4130	4130	4130	0
611	20230914	093400	10524200	4130	4130	4130	4130	2
612	20230914	093300	10515940	4130	4130	4130	4130	0
613	20230914	093200	10515940	4130	4130	4130	4130	0
614	20230914	093100	10515940	4130	4130	4130	4130	0
615	20230914	093000	10515940	4130	4130	4130	4130	8
616	20230914	092900	10482900	4120	4120	4120	4120	0
617	20230914	092800	10482900	4120	4130	4130	4120	1024
618	20230914	092700	6253860	4130	4130	4130	4130	0
619	20230914	092600	6253860	4130	4130	4130	4130	500
620	20230914	092500	4188860	4130	4130	4130	4130	0
621	20230914	092400	4188860	4130	4130	4130	4130	4
622	20230914	092300	4172340	4130	4130	4130	4130	2
623	20230914	092200	4164080	4125	4125	4125	4125	0
624	20230914	092100	4164080	4125	4125	4125	4125	0
625	20230914	092000	4164080	4125	4125	4125	4125	0
626	20230914	091900	4164080	4125	4125	4125	4125	0
627	20230914	091800	4164080	4125	4125	4125	4125	0
628	20230914	091700	4164080	4125	4125	4125	4125	0
629	20230914	091600	4164080	4125	4125	4125	4125	0
630	20230914	091500	4164080	4125	4135	4135	4125	701
631	20230914	091400	1272170	4140	4140	4140	4140	0
632	20230914	091300	1272170	4140	4140	4140	4140	0
633	20230914	091200	1272170	4140	4140	4140	4140	1
634	20230914	091100	1268030	4145	4150	4150	4145	167
635	20230914	091000	575235	4160	4160	4160	4160	1
636	20230914	090900	571075	4150	4150	4150	4150	6
637	20230914	090800	546175	4150	4150	4150	4150	1
638	20230914	090700	542025	4150	4150	4150	4150	1
639	20230914	090600	537875	4150	4150	4150	4150	0
640	20230914	090500	537875	4150	4150	4150	4150	0
641	20230914	090400	537875	4150	4150	4150	4150	0
642	20230914	090300	537875	4150	4150	4150	4150	0
643	20230914	090200	537875	4150	4150	4150	4150	2
644	20230914	090100	529575	4135	4140	4140	4135	119
645	20230914	090000	37260	4150	4135	4150	4135	9