KissMeData/317240/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	203200	128404273	1400	1400	1400	1400	1671
3	20230914	203100	128404273	1400	1400	1400	1400	0
4	20230914	203000	128404273	1400	1400	1400	1400	0
5	20230914	202900	128404273	1400	1400	1400	1400	0
6	20230914	202800	128404273	1400	1400	1400	1400	0
7	20230914	202700	128404273	1400	1400	1400	1400	0
8	20230914	202600	128404273	1400	1400	1400	1400	0
9	20230914	202500	128404273	1400	1400	1400	1400	0
10	20230914	202400	128404273	1400	1400	1400	1400	0
11	20230914	202300	128404273	1400	1400	1400	1400	0
12	20230914	202200	128404273	1400	1400	1400	1400	0
13	20230914	202100	128404273	1400	1400	1400	1400	0
14	20230914	202000	128404273	1400	1400	1400	1400	0
15	20230914	201900	128404273	1400	1400	1400	1400	0
16	20230914	201800	128404273	1400	1400	1400	1400	0
17	20230914	201700	128404273	1400	1400	1400	1400	0
18	20230914	201600	128404273	1400	1400	1400	1400	0
19	20230914	201500	128404273	1400	1400	1400	1400	0
20	20230914	201400	128404273	1400	1400	1400	1400	0
21	20230914	201300	128404273	1400	1400	1400	1400	0
22	20230914	201200	128404273	1400	1400	1400	1400	0
23	20230914	201100	128404273	1400	1400	1400	1400	0
24	20230914	201000	128404273	1400	1400	1400	1400	0
25	20230914	200900	128404273	1400	1400	1400	1400	0
26	20230914	200800	128404273	1400	1400	1400	1400	0
27	20230914	200700	128404273	1400	1400	1400	1400	0
28	20230914	200600	128404273	1400	1400	1400	1400	0
29	20230914	200500	128404273	1400	1400	1400	1400	0
30	20230914	200400	128404273	1400	1400	1400	1400	0
31	20230914	200300	128404273	1400	1400	1400	1400	0
32	20230914	200200	128404273	1400	1400	1400	1400	1671
33	20230914	200100	128404273	1400	1400	1400	1400	0
34	20230914	200000	128404273	1400	1400	1400	1400	0
35	20230914	195900	128404273	1400	1400	1400	1400	0
36	20230914	195800	128404273	1400	1400	1400	1400	0
37	20230914	195700	128404273	1400	1400	1400	1400	0
38	20230914	195600	128404273	1400	1400	1400	1400	0
39	20230914	195500	128404273	1400	1400	1400	1400	0
40	20230914	195400	128404273	1400	1400	1400	1400	0
41	20230914	195300	128404273	1400	1400	1400	1400	0
42	20230914	195200	128404273	1400	1400	1400	1400	0
43	20230914	195100	128404273	1400	1400	1400	1400	0
44	20230914	195000	128404273	1400	1400	1400	1400	0
45	20230914	194900	128404273	1400	1400	1400	1400	0
46	20230914	194800	128404273	1400	1400	1400	1400	0
47	20230914	194700	128404273	1400	1400	1400	1400	0
48	20230914	194600	128404273	1400	1400	1400	1400	0
49	20230914	194500	128404273	1400	1400	1400	1400	0
50	20230914	194400	128404273	1400	1400	1400	1400	0
51	20230914	194300	128404273	1400	1400	1400	1400	0
52	20230914	194200	128404273	1400	1400	1400	1400	0
53	20230914	194100	128404273	1400	1400	1400	1400	0
54	20230914	194000	128404273	1400	1400	1400	1400	0
55	20230914	193900	128404273	1400	1400	1400	1400	0
56	20230914	193800	128404273	1400	1400	1400	1400	0
57	20230914	193700	128404273	1400	1400	1400	1400	0
58	20230914	193600	128404273	1400	1400	1400	1400	0
59	20230914	193500	128404273	1400	1400	1400	1400	0
60	20230914	193400	128404273	1400	1400	1400	1400	0
61	20230914	193300	128404273	1400	1400	1400	1400	0
62	20230914	193200	128404273	1400	1400	1400	1400	1671
63	20230914	193100	128404273	1400	1400	1400	1400	0
64	20230914	193000	128404273	1400	1400	1400	1400	0
65	20230914	192900	128404273	1400	1400	1400	1400	0
66	20230914	192800	128404273	1400	1400	1400	1400	0
67	20230914	192700	128404273	1400	1400	1400	1400	0
68	20230914	192600	128404273	1400	1400	1400	1400	0
69	20230914	192500	128404273	1400	1400	1400	1400	0
70	20230914	192400	128404273	1400	1400	1400	1400	0
71	20230914	192300	128404273	1400	1400	1400	1400	0
72	20230914	192200	128404273	1400	1400	1400	1400	0
73	20230914	192100	128404273	1400	1400	1400	1400	0
74	20230914	192000	128404273	1400	1400	1400	1400	0
75	20230914	191900	128404273	1400	1400	1400	1400	0
76	20230914	191800	128404273	1400	1400	1400	1400	0
77	20230914	191700	128404273	1400	1400	1400	1400	0
78	20230914	191600	128404273	1400	1400	1400	1400	0
79	20230914	191500	128404273	1400	1400	1400	1400	0
80	20230914	191400	128404273	1400	1400	1400	1400	0
81	20230914	191300	128404273	1400	1400	1400	1400	0
82	20230914	191200	128404273	1400	1400	1400	1400	0
83	20230914	191100	128404273	1400	1400	1400	1400	0
84	20230914	191000	128404273	1400	1400	1400	1400	0
85	20230914	190900	128404273	1400	1400	1400	1400	0
86	20230914	190800	128404273	1400	1400	1400	1400	0
87	20230914	190700	128404273	1400	1400	1400	1400	0
88	20230914	190600	128404273	1400	1400	1400	1400	0
89	20230914	190500	128404273	1400	1400	1400	1400	0
90	20230914	190400	128404273	1400	1400	1400	1400	0
91	20230914	190300	128404273	1400	1400	1400	1400	0
92	20230914	190200	128404273	1400	1400	1400	1400	1671
93	20230914	190100	128404273	1400	1400	1400	1400	0
94	20230914	190000	128404273	1400	1400	1400	1400	0
95	20230914	185900	128404273	1400	1400	1400	1400	0
96	20230914	185800	128404273	1400	1400	1400	1400	0
97	20230914	185700	128404273	1400	1400	1400	1400	0
98	20230914	185600	128404273	1400	1400	1400	1400	0
99	20230914	185500	128404273	1400	1400	1400	1400	0
100	20230914	185400	128404273	1400	1400	1400	1400	0
101	20230914	185300	128404273	1400	1400	1400	1400	0
102	20230914	185200	128404273	1400	1400	1400	1400	0
103	20230914	185100	128404273	1400	1400	1400	1400	0
104	20230914	185000	128404273	1400	1400	1400	1400	0
105	20230914	184900	128404273	1400	1400	1400	1400	0
106	20230914	184800	128404273	1400	1400	1400	1400	0
107	20230914	184700	128404273	1400	1400	1400	1400	0
108	20230914	184600	128404273	1400	1400	1400	1400	0
109	20230914	184500	128404273	1400	1400	1400	1400	0
110	20230914	184400	128404273	1400	1400	1400	1400	0
111	20230914	184300	128404273	1400	1400	1400	1400	0
112	20230914	184200	128404273	1400	1400	1400	1400	0
113	20230914	184100	128404273	1400	1400	1400	1400	0
114	20230914	184000	128404273	1400	1400	1400	1400	0
115	20230914	183900	128404273	1400	1400	1400	1400	0
116	20230914	183800	128404273	1400	1400	1400	1400	0
117	20230914	183700	128404273	1400	1400	1400	1400	0
118	20230914	183600	128404273	1400	1400	1400	1400	0
119	20230914	183500	128404273	1400	1400	1400	1400	0
120	20230914	183400	128404273	1400	1400	1400	1400	0
121	20230914	183300	128404273	1400	1400	1400	1400	0
122	20230914	183200	128404273	1400	1400	1400	1400	1671
123	20230914	183100	128404273	1400	1400	1400	1400	0
124	20230914	183000	128404273	1400	1400	1400	1400	0
125	20230914	182900	128404273	1400	1400	1400	1400	0
126	20230914	182800	128404273	1400	1400	1400	1400	0
127	20230914	182700	128404273	1400	1400	1400	1400	0
128	20230914	182600	128404273	1400	1400	1400	1400	0
129	20230914	182500	128404273	1400	1400	1400	1400	0
130	20230914	182400	128404273	1400	1400	1400	1400	0
131	20230914	182300	128404273	1400	1400	1400	1400	0
132	20230914	182200	128404273	1400	1400	1400	1400	0
133	20230914	182100	128404273	1400	1400	1400	1400	0
134	20230914	182000	128404273	1400	1400	1400	1400	0
135	20230914	181900	128404273	1400	1400	1400	1400	0
136	20230914	181800	128404273	1400	1400	1400	1400	0
137	20230914	181700	128404273	1400	1400	1400	1400	0
138	20230914	181600	128404273	1400	1400	1400	1400	0
139	20230914	181500	128404273	1400	1400	1400	1400	0
140	20230914	181400	128404273	1400	1400	1400	1400	0
141	20230914	181300	128404273	1400	1400	1400	1400	0
142	20230914	181200	128404273	1400	1400	1400	1400	0
143	20230914	181100	128404273	1400	1400	1400	1400	0
144	20230914	181000	128404273	1400	1400	1400	1400	0
145	20230914	180900	128404273	1400	1400	1400	1400	0
146	20230914	180800	128404273	1400	1400	1400	1400	0
147	20230914	180700	128404273	1400	1400	1400	1400	0
148	20230914	180600	128404273	1400	1400	1400	1400	0
149	20230914	180500	128404273	1400	1400	1400	1400	0
150	20230914	180400	128404273	1400	1400	1400	1400	0
151	20230914	180300	128404273	1400	1400	1400	1400	0
152	20230914	180200	128404273	1400	1400	1400	1400	1671
153	20230914	180100	128404273	1400	1400	1400	1400	0
154	20230914	180000	128404273	1400	1400	1400	1400	0
155	20230914	175900	128404273	1400	1400	1400	1400	0
156	20230914	175800	128404273	1400	1400	1400	1400	0
157	20230914	175700	128404273	1400	1400	1400	1400	0
158	20230914	175600	128404273	1400	1400	1400	1400	0
159	20230914	175500	128404273	1400	1400	1400	1400	0
160	20230914	175400	128404273	1400	1400	1400	1400	0
161	20230914	175300	128404273	1400	1400	1400	1400	0
162	20230914	175200	128404273	1400	1400	1400	1400	0
163	20230914	175100	128404273	1400	1400	1400	1400	0
164	20230914	175000	128404273	1400	1400	1400	1400	0
165	20230914	174900	128404273	1400	1400	1400	1400	0
166	20230914	174800	128404273	1400	1400	1400	1400	0
167	20230914	174700	128404273	1400	1400	1400	1400	0
168	20230914	174600	128404273	1400	1400	1400	1400	0
169	20230914	174500	128404273	1400	1400	1400	1400	0
170	20230914	174400	128404273	1400	1400	1400	1400	0
171	20230914	174300	128404273	1400	1400	1400	1400	0
172	20230914	174200	128404273	1400	1400	1400	1400	0
173	20230914	174100	128404273	1400	1400	1400	1400	0
174	20230914	174000	128404273	1400	1400	1400	1400	0
175	20230914	173900	128404273	1400	1400	1400	1400	0
176	20230914	173800	128404273	1400	1400	1400	1400	0
177	20230914	173700	128404273	1400	1400	1400	1400	0
178	20230914	173600	128404273	1400	1400	1400	1400	0
179	20230914	173500	128404273	1400	1400	1400	1400	0
180	20230914	173400	128404273	1400	1400	1400	1400	0
181	20230914	173300	128404273	1400	1400	1400	1400	0
182	20230914	173200	128404273	1400	1400	1400	1400	1671
183	20230914	173100	128404273	1400	1400	1400	1400	0
184	20230914	173000	128404273	1400	1400	1400	1400	0
185	20230914	172900	128404273	1400	1400	1400	1400	0
186	20230914	172800	128404273	1400	1400	1400	1400	0
187	20230914	172700	128404273	1400	1400	1400	1400	0
188	20230914	172600	128404273	1400	1400	1400	1400	0
189	20230914	172500	128404273	1400	1400	1400	1400	0
190	20230914	172400	128404273	1400	1400	1400	1400	0
191	20230914	172300	128404273	1400	1400	1400	1400	0
192	20230914	172200	128404273	1400	1400	1400	1400	0
193	20230914	172100	128404273	1400	1400	1400	1400	0
194	20230914	172000	128404273	1400	1400	1400	1400	0
195	20230914	171900	128404273	1400	1400	1400	1400	0
196	20230914	171800	128404273	1400	1400	1400	1400	0
197	20230914	171700	128404273	1400	1400	1400	1400	0
198	20230914	171600	128404273	1400	1400	1400	1400	0
199	20230914	171500	128404273	1400	1400	1400	1400	0
200	20230914	171400	128404273	1400	1400	1400	1400	0
201	20230914	171300	128404273	1400	1400	1400	1400	0
202	20230914	171200	128404273	1400	1400	1400	1400	0
203	20230914	171100	128404273	1400	1400	1400	1400	0
204	20230914	171000	128404273	1400	1400	1400	1400	0
205	20230914	170900	128404273	1400	1400	1400	1400	0
206	20230914	170800	128404273	1400	1400	1400	1400	0
207	20230914	170700	128404273	1400	1400	1400	1400	0
208	20230914	170600	128404273	1400	1400	1400	1400	0
209	20230914	170500	128404273	1400	1400	1400	1400	0
210	20230914	170400	128404273	1400	1400	1400	1400	0
211	20230914	170300	128404273	1400	1400	1400	1400	0
212	20230914	170200	128404273	1400	1400	1400	1400	1671
213	20230914	170100	128404273	1400	1400	1400	1400	0
214	20230914	170000	128404273	1400	1400	1400	1400	0
215	20230914	165900	128404273	1400	1400	1400	1400	0
216	20230914	165800	128404273	1400	1400	1400	1400	0
217	20230914	165700	128404273	1400	1400	1400	1400	0
218	20230914	165600	128404273	1400	1400	1400	1400	0
219	20230914	165500	128404273	1400	1400	1400	1400	0
220	20230914	165400	128404273	1400	1400	1400	1400	0
221	20230914	165300	128404273	1400	1400	1400	1400	0
222	20230914	165200	128404273	1400	1400	1400	1400	0
223	20230914	165100	128404273	1400	1400	1400	1400	0
224	20230914	165000	128404273	1400	1400	1400	1400	0
225	20230914	164900	128404273	1400	1400	1400	1400	0
226	20230914	164800	128404273	1400	1400	1400	1400	0
227	20230914	164700	128404273	1400	1400	1400	1400	0
228	20230914	164600	128404273	1400	1400	1400	1400	0
229	20230914	164500	128404273	1400	1400	1400	1400	0
230	20230914	164400	128404273	1400	1400	1400	1400	0
231	20230914	164300	128404273	1400	1400	1400	1400	0
232	20230914	164200	128404273	1400	1400	1400	1400	0
233	20230914	164100	128404273	1400	1400	1400	1400	0
234	20230914	164000	128404273	1400	1400	1400	1400	0
235	20230914	163900	128404273	1400	1400	1400	1400	0
236	20230914	163800	128404273	1400	1400	1400	1400	0
237	20230914	163700	128404273	1400	1400	1400	1400	0
238	20230914	163600	128404273	1400	1400	1400	1400	0
239	20230914	163500	128404273	1400	1400	1400	1400	0
240	20230914	163400	128404273	1400	1400	1400	1400	0
241	20230914	163300	128404273	1400	1400	1400	1400	0
242	20230914	163200	128404273	1400	1400	1400	1400	1671
243	20230914	163100	128404273	1400	1400	1400	1400	0
244	20230914	163000	128404273	1400	1400	1400	1400	0
245	20230914	162900	128404273	1400	1400	1400	1400	0
246	20230914	162800	128404273	1400	1400	1400	1400	0
247	20230914	162700	128404273	1400	1400	1400	1400	0
248	20230914	162600	128404273	1400	1400	1400	1400	0
249	20230914	162500	128404273	1400	1400	1400	1400	0
250	20230914	162400	128404273	1400	1400	1400	1400	0
251	20230914	162300	128404273	1400	1400	1400	1400	0
252	20230914	162200	128404273	1400	1400	1400	1400	0
253	20230914	162100	128404273	1400	1400	1400	1400	0
254	20230914	162000	128404273	1400	1400	1400	1400	0
255	20230914	161900	128404273	1400	1400	1400	1400	0
256	20230914	161800	128404273	1400	1400	1400	1400	0
257	20230914	161700	128404273	1400	1400	1400	1400	0
258	20230914	161600	128404273	1400	1400	1400	1400	0
259	20230914	161500	128404273	1400	1400	1400	1400	0
260	20230914	161400	128404273	1400	1400	1400	1400	0
261	20230914	161300	128404273	1400	1400	1400	1400	0
262	20230914	161200	128404273	1400	1400	1400	1400	0
263	20230914	161100	128404273	1400	1400	1400	1400	0
264	20230914	161000	128404273	1400	1400	1400	1400	0
265	20230914	160900	128404273	1400	1400	1400	1400	0
266	20230914	160800	128404273	1400	1400	1400	1400	0
267	20230914	160700	128404273	1400	1400	1400	1400	0
268	20230914	160600	128404273	1400	1400	1400	1400	0
269	20230914	160500	128404273	1400	1400	1400	1400	0
270	20230914	160400	128404273	1400	1400	1400	1400	0
271	20230914	160300	128404273	1400	1400	1400	1400	0
272	20230914	160200	128404273	1400	1400	1400	1400	1671
273	20230914	160100	128404273	1400	1400	1400	1400	0
274	20230914	160000	128404273	1400	1400	1400	1400	0
275	20230914	155900	128404273	1400	1400	1400	1400	0
276	20230914	155800	128404273	1400	1400	1400	1400	0
277	20230914	155700	128404273	1400	1400	1400	1400	0
278	20230914	155600	128404273	1400	1400	1400	1400	0
279	20230914	155500	128404273	1400	1400	1400	1400	0
280	20230914	155400	128404273	1400	1400	1400	1400	0
281	20230914	155300	128404273	1400	1400	1400	1400	0
282	20230914	155200	128404273	1400	1400	1400	1400	0
283	20230914	155100	128404273	1400	1400	1400	1400	0
284	20230914	155000	128404273	1400	1400	1400	1400	0
285	20230914	154900	128404273	1400	1400	1400	1400	0
286	20230914	154800	128404273	1400	1400	1400	1400	0
287	20230914	154700	128404273	1400	1400	1400	1400	0
288	20230914	154600	128404273	1400	1400	1400	1400	0
289	20230914	154500	128404273	1400	1400	1400	1400	0
290	20230914	154400	128404273	1400	1400	1400	1400	0
291	20230914	154300	128404273	1400	1400	1400	1400	0
292	20230914	154200	128404273	1400	1400	1400	1400	0
293	20230914	154100	128404273	1400	1400	1400	1400	0
294	20230914	154000	128404273	1400	1400	1400	1400	0
295	20230914	153900	128404273	1400	1400	1400	1400	0
296	20230914	153800	128404273	1400	1400	1400	1400	0
297	20230914	153700	128404273	1400	1400	1400	1400	0
298	20230914	153600	128404273	1400	1400	1400	1400	0
299	20230914	153500	128404273	1400	1400	1400	1400	0
300	20230914	153400	128404273	1400	1400	1400	1400	0
301	20230914	153300	128404273	1400	1400	1400	1400	0
302	20230914	153200	128404273	1400	1400	1400	1400	1671
303	20230914	153100	128404273	1400	1400	1400	1400	0
304	20230914	153000	128404273	1400	1400	1400	1400	1671
305	20230914	152900	126064873	1400	1400	1400	1400	0
306	20230914	152800	126064873	1400	1400	1400	1400	0
307	20230914	152700	126064873	1400	1400	1400	1400	0
308	20230914	152600	126064873	1400	1400	1400	1400	0
309	20230914	152500	126064873	1400	1400	1400	1400	0
310	20230914	152400	126064873	1400	1400	1400	1400	0
311	20230914	152300	126064873	1400	1400	1400	1400	0
312	20230914	152200	126064873	1400	1400	1400	1400	0
313	20230914	152100	126064873	1400	1400	1400	1400	0
314	20230914	152000	126064873	1400	1400	1400	1400	0
315	20230914	151900	126064873	1400	1409	1409	1400	1108
316	20230914	151800	124504871	1409	1409	1409	1409	1
317	20230914	151700	124503462	1409	1408	1409	1408	122
318	20230914	151600	124331565	1410	1408	1410	1408	515
319	20230914	151500	123606087	1408	1408	1408	1408	200
320	20230914	151400	123324487	1409	1409	1409	1409	194
321	20230914	151300	123051141	1409	1407	1410	1407	2037
322	20230914	151200	120180814	1407	1407	1407	1407	0
323	20230914	151100	120180814	1407	1407	1407	1407	300
324	20230914	151000	119758714	1407	1407	1407	1407	243
325	20230914	150900	119416813	1408	1408	1408	1408	72
326	20230914	150800	119315437	1408	1408	1408	1408	1
327	20230914	150700	119314029	1409	1409	1409	1409	0
328	20230914	150600	119314029	1409	1409	1409	1409	0
329	20230914	150500	119314029	1409	1409	1409	1409	1
330	20230914	150400	119312620	1400	1400	1400	1400	20
331	20230914	150300	119284620	1400	1400	1400	1400	0
332	20230914	150200	119284620	1400	1400	1400	1400	1000
333	20230914	150100	117884620	1405	1405	1405	1405	29
334	20230914	150000	117843875	1406	1405	1406	1405	28
335	20230914	145900	117804520	1407	1407	1408	1405	360
336	20230914	145800	117298019	1405	1405	1405	1405	0
337	20230914	145700	117298019	1405	1405	1405	1405	0
338	20230914	145600	117298019	1405	1405	1405	1405	0
339	20230914	145500	117298019	1405	1405	1405	1405	0
340	20230914	145400	117298019	1405	1405	1405	1405	0
341	20230914	145300	117298019	1405	1405	1405	1405	1
342	20230914	145200	117296614	1405	1405	1405	1405	47
343	20230914	145100	117230579	1407	1407	1407	1407	0
344	20230914	145000	117230579	1407	1407	1407	1407	1285
345	20230914	144900	115422584	1409	1409	1409	1409	0
346	20230914	144800	115422584	1409	1409	1409	1409	0
347	20230914	144700	115422584	1409	1409	1409	1409	14
348	20230914	144600	115402858	1409	1409	1409	1409	0
349	20230914	144500	115402858	1409	1409	1409	1409	0
350	20230914	144400	115402858	1409	1409	1409	1409	0
351	20230914	144300	115402858	1409	1408	1409	1408	120
352	20230914	144200	115233876	1408	1408	1408	1408	1384
353	20230914	144100	113285204	1400	1400	1400	1400	0
354	20230914	144000	113285204	1400	1400	1400	1400	0
355	20230914	143900	113285204	1400	1400	1400	1400	0
356	20230914	143800	113285204	1400	1400	1400	1400	765
357	20230914	143700	112214204	1400	1400	1400	1400	0
358	20230914	143600	112214204	1400	1401	1401	1400	58
359	20230914	143500	112132990	1401	1401	1401	1401	0
360	20230914	143400	112132990	1401	1401	1401	1401	100
361	20230914	143300	111992890	1406	1406	1406	1406	0
362	20230914	143200	111992890	1406	1406	1406	1406	109
363	20230914	143100	111839636	1408	1408	1408	1408	0
364	20230914	143000	111839636	1408	1408	1408	1408	0
365	20230914	142900	111839636	1408	1408	1408	1408	0
366	20230914	142800	111839636	1408	1408	1408	1408	0
367	20230914	142700	111839636	1408	1408	1408	1408	10
368	20230914	142600	111825556	1408	1408	1408	1408	0
369	20230914	142500	111825556	1408	1408	1408	1408	0
370	20230914	142400	111825556	1408	1408	1408	1408	1
371	20230914	142300	111824148	1407	1407	1407	1407	3
372	20230914	142200	111819927	1408	1408	1408	1408	0
373	20230914	142100	111819927	1408	1408	1408	1408	0
374	20230914	142000	111819927	1408	1408	1408	1408	0
375	20230914	141900	111819927	1408	1408	1408	1408	0
376	20230914	141800	111819927	1408	1408	1408	1408	0
377	20230914	141700	111819927	1408	1408	1408	1408	0
378	20230914	141600	111819927	1408	1408	1408	1408	0
379	20230914	141500	111819927	1408	1408	1408	1408	1
380	20230914	141400	111818519	1408	1408	1408	1408	0
381	20230914	141300	111818519	1408	1400	1408	1400	3004
382	20230914	141200	107589700	1400	1400	1400	1400	0
383	20230914	141100	107589700	1400	1400	1400	1400	0
384	20230914	141000	107589700	1400	1400	1400	1400	1
385	20230914	140900	107588300	1400	1400	1400	1400	0
386	20230914	140800	107588300	1400	1400	1400	1400	0
387	20230914	140700	107588300	1400	1400	1400	1400	0
388	20230914	140600	107588300	1400	1400	1400	1400	0
389	20230914	140500	107588300	1400	1400	1400	1400	42
390	20230914	140400	107529500	1400	1401	1401	1400	24
391	20230914	140300	107495880	1407	1407	1407	1407	0
392	20230914	140200	107495880	1407	1407	1407	1407	0
393	20230914	140100	107495880	1407	1407	1407	1407	24
394	20230914	140000	107462112	1408	1408	1408	1408	0
395	20230914	135900	107462112	1408	1408	1408	1408	0
396	20230914	135800	107462112	1408	1408	1408	1408	0
397	20230914	135700	107462112	1408	1408	1408	1408	0
398	20230914	135600	107462112	1408	1408	1408	1408	0
399	20230914	135500	107462112	1408	1403	1408	1403	900
400	20230914	135400	106199022	1404	1404	1404	1404	0
401	20230914	135300	106199022	1404	1404	1404	1404	0
402	20230914	135200	106199022	1404	1404	1404	1404	0
403	20230914	135100	106199022	1404	1404	1404	1404	20
404	20230914	135000	106170942	1403	1403	1403	1403	0
405	20230914	134900	106170942	1403	1403	1403	1403	29
406	20230914	134800	106130255	1403	1403	1403	1403	27
407	20230914	134700	106092374	1403	1403	1403	1403	0
408	20230914	134600	106092374	1403	1403	1403	1403	0
409	20230914	134500	106092374	1403	1403	1403	1403	5
410	20230914	134400	106085359	1403	1400	1403	1400	115
411	20230914	134300	105924077	1400	1400	1400	1400	0
412	20230914	134200	105924077	1400	1400	1400	1400	0
413	20230914	134100	105924077	1400	1400	1400	1400	3600
414	20230914	134000	100884077	1400	1400	1400	1400	0
415	20230914	133900	100884077	1400	1400	1400	1400	0
416	20230914	133800	100884077	1400	1398	1400	1398	2000
417	20230914	133700	98086177	1398	1398	1398	1398	7
418	20230914	133600	98076391	1398	1398	1398	1398	0
419	20230914	133500	98076391	1398	1398	1398	1398	0
420	20230914	133400	98076391	1398	1398	1398	1398	0
421	20230914	133300	98076391	1398	1398	1398	1398	766
422	20230914	133200	97005523	1403	1403	1403	1403	1
423	20230914	133100	97004120	1403	1403	1403	1403	0
424	20230914	133000	97004120	1403	1403	1403	1403	0
425	20230914	132900	97004120	1403	1403	1403	1403	0
426	20230914	132800	97004120	1403	1403	1403	1403	0
427	20230914	132700	97004120	1403	1403	1403	1403	100
428	20230914	132600	96863820	1403	1403	1403	1403	0
429	20230914	132500	96863820	1403	1403	1403	1403	300
430	20230914	132400	96442920	1404	1404	1404	1404	0
431	20230914	132300	96442920	1404	1404	1404	1404	0
432	20230914	132200	96442920	1404	1404	1404	1404	0
433	20230914	132100	96442920	1404	1404	1404	1404	0
434	20230914	132000	96442920	1404	1404	1404	1404	0
435	20230914	131900	96442920	1404	1400	1404	1400	269
436	20230914	131800	96066280	1405	1405	1405	1405	10
437	20230914	131700	96052230	1408	1408	1408	1408	0
438	20230914	131600	96052230	1408	1408	1408	1408	0
439	20230914	131500	96052230	1408	1408	1408	1408	0
440	20230914	131400	96052230	1408	1408	1408	1408	0
441	20230914	131300	96052230	1408	1408	1408	1408	0
442	20230914	131200	96052230	1408	1408	1408	1408	0
443	20230914	131100	96052230	1408	1408	1408	1408	0
444	20230914	131000	96052230	1408	1408	1408	1408	0
445	20230914	130900	96052230	1408	1408	1408	1408	0
446	20230914	130800	96052230	1408	1408	1408	1408	0
447	20230914	130700	96052230	1408	1408	1408	1408	0
448	20230914	130600	96052230	1408	1408	1408	1408	0
449	20230914	130500	96052230	1408	1408	1408	1408	0
450	20230914	130400	96052230	1408	1408	1408	1408	0
451	20230914	130300	96052230	1408	1408	1408	1408	0
452	20230914	130200	96052230	1408	1408	1408	1408	0
453	20230914	130100	96052230	1408	1408	1408	1408	0
454	20230914	130000	96052230	1408	1408	1408	1408	147
455	20230914	125900	95845254	1408	1408	1408	1408	0
456	20230914	125800	95845254	1408	1408	1408	1408	0
457	20230914	125700	95845254	1408	1405	1408	1405	2152
458	20230914	125600	92820912	1400	1400	1400	1400	1
459	20230914	125500	92819512	1405	1405	1405	1405	0
460	20230914	125400	92819512	1405	1404	1405	1404	2074
461	20230914	125300	89905562	1404	1404	1404	1404	0
462	20230914	125200	89905562	1404	1404	1404	1404	539
463	20230914	125100	89148806	1404	1404	1404	1404	88
464	20230914	125000	89025254	1406	1406	1406	1406	0
465	20230914	124900	89025254	1406	1406	1406	1406	0
466	20230914	124800	89025254	1406	1406	1406	1406	2400
467	20230914	124700	85650854	1408	1408	1408	1408	0
468	20230914	124600	85650854	1408	1408	1408	1408	0
469	20230914	124500	85650854	1408	1408	1408	1408	0
470	20230914	124400	85650854	1408	1408	1408	1408	0
471	20230914	124300	85650854	1408	1409	1409	1408	98
472	20230914	124200	85512792	1404	1399	1404	1399	2135
473	20230914	124100	82523298	1399	1399	1399	1399	0
474	20230914	124000	82523298	1399	1399	1399	1399	1
475	20230914	123900	82521899	1399	1398	1399	1398	152
476	20230914	123800	82309386	1399	1399	1399	1399	0
477	20230914	123700	82309386	1399	1399	1399	1399	1
478	20230914	123600	82307987	1399	1399	1399	1399	17
479	20230914	123500	82284204	1398	1398	1398	1398	0
480	20230914	123400	82284204	1398	1398	1398	1398	100
481	20230914	123300	82144404	1397	1397	1397	1397	100
482	20230914	123200	82004704	1398	1398	1398	1398	0
483	20230914	123100	82004704	1398	1398	1398	1398	0
484	20230914	123000	82004704	1398	1398	1398	1398	0
485	20230914	122900	82004704	1398	1398	1398	1398	0
486	20230914	122800	82004704	1398	1398	1398	1398	0
487	20230914	122700	82004704	1398	1398	1398	1398	1
488	20230914	122600	82003306	1393	1395	1395	1393	1260
489	20230914	122500	80246704	1398	1398	1398	1398	1
490	20230914	122400	80245306	1396	1399	1399	1396	28
491	20230914	122300	80206215	1395	1395	1395	1395	736
492	20230914	122200	79179495	1395	1395	1395	1395	18
493	20230914	122100	79154385	1395	1395	1395	1395	0
494	20230914	122000	79154385	1395	1395	1395	1395	0
495	20230914	121900	79154385	1395	1395	1395	1395	0
496	20230914	121800	79154385	1395	1395	1395	1395	0
497	20230914	121700	79154385	1395	1395	1395	1395	0
498	20230914	121600	79154385	1395	1395	1395	1395	18
499	20230914	121500	79129275	1395	1392	1395	1392	6852
500	20230914	121400	69591276	1391	1391	1391	1391	0
501	20230914	121300	69591276	1391	1391	1391	1391	0
502	20230914	121200	69591276	1391	1391	1391	1391	0
503	20230914	121100	69591276	1391	1391	1391	1391	0
504	20230914	121000	69591276	1391	1391	1391	1391	0
505	20230914	120900	69591276	1391	1391	1391	1391	0
506	20230914	120800	69591276	1391	1391	1391	1391	0
507	20230914	120700	69591276	1391	1391	1391	1391	0
508	20230914	120600	69591276	1391	1391	1391	1391	0
509	20230914	120500	69591276	1391	1391	1391	1391	0
510	20230914	120400	69591276	1391	1391	1391	1391	0
511	20230914	120300	69591276	1391	1391	1391	1391	250
512	20230914	120200	69243526	1391	1391	1391	1391	0
513	20230914	120100	69243526	1391	1391	1391	1391	30
514	20230914	120000	69201796	1391	1391	1391	1391	0
515	20230914	115900	69201796	1391	1391	1391	1391	0
516	20230914	115800	69201796	1391	1391	1391	1391	0
517	20230914	115700	69201796	1391	1391	1391	1391	0
518	20230914	115600	69201796	1391	1391	1391	1391	0
519	20230914	115500	69201796	1391	1391	1391	1391	0
520	20230914	115400	69201796	1391	1391	1391	1391	0
521	20230914	115300	69201796	1391	1391	1391	1391	169
522	20230914	115200	68966717	1391	1391	1391	1391	0
523	20230914	115100	68966717	1391	1391	1391	1391	0
524	20230914	115000	68966717	1391	1391	1391	1391	0
525	20230914	114900	68966717	1391	1391	1391	1391	0
526	20230914	114800	68966717	1391	1391	1391	1391	0
527	20230914	114700	68966717	1391	1391	1391	1391	1000
528	20230914	114600	67575717	1392	1392	1392	1392	452
529	20230914	114500	66946533	1392	1392	1392	1392	0
530	20230914	114400	66946533	1392	1392	1392	1392	0
531	20230914	114300	66946533	1392	1392	1392	1392	0
532	20230914	114200	66946533	1392	1392	1392	1392	76
533	20230914	114100	66840741	1392	1392	1392	1392	0
534	20230914	114000	66840741	1392	1392	1392	1392	0
535	20230914	113900	66840741	1392	1392	1392	1392	333
536	20230914	113800	66377205	1392	1392	1392	1392	0
537	20230914	113700	66377205	1392	1392	1392	1392	0
538	20230914	113600	66377205	1392	1392	1392	1392	0
539	20230914	113500	66377205	1392	1392	1392	1392	0
540	20230914	113400	66377205	1392	1392	1392	1392	5
541	20230914	113300	66370245	1392	1392	1392	1392	0
542	20230914	113200	66370245	1392	1392	1392	1392	0
543	20230914	113100	66370245	1392	1392	1392	1392	0
544	20230914	113000	66370245	1392	1392	1392	1392	0
545	20230914	112900	66370245	1392	1392	1392	1392	169
546	20230914	112800	66134997	1392	1392	1392	1392	29
547	20230914	112700	66094629	1392	1392	1392	1392	0
548	20230914	112600	66094629	1392	1392	1392	1392	0
549	20230914	112500	66094629	1392	1392	1392	1392	1000
550	20230914	112400	64702629	1392	1392	1392	1392	1
551	20230914	112300	64701237	1392	1392	1392	1392	0
552	20230914	112200	64701237	1392	1392	1392	1392	300
553	20230914	112100	64283637	1392	1392	1392	1392	0
554	20230914	112000	64283637	1392	1392	1392	1392	0
555	20230914	111900	64283637	1392	1392	1392	1392	0
556	20230914	111800	64283637	1392	1392	1392	1392	0
557	20230914	111700	64283637	1392	1392	1392	1392	462
558	20230914	111600	63640533	1392	1392	1392	1392	1395
559	20230914	111500	61698693	1392	1392	1392	1392	0
560	20230914	111400	61698693	1392	1392	1392	1392	820
561	20230914	111300	60557253	1392	1392	1392	1392	0
562	20230914	111200	60557253	1392	1392	1392	1392	0
563	20230914	111100	60557253	1392	1392	1392	1392	0
564	20230914	111000	60557253	1392	1392	1392	1392	30
565	20230914	110900	60515493	1392	1392	1392	1392	0
566	20230914	110800	60515493	1392	1392	1392	1392	0
567	20230914	110700	60515493	1392	1392	1392	1392	0
568	20230914	110600	60515493	1392	1392	1392	1392	0
569	20230914	110500	60515493	1392	1392	1392	1392	0
570	20230914	110400	60515493	1392	1392	1392	1392	0
571	20230914	110300	60515493	1392	1392	1392	1392	0
572	20230914	110200	60515493	1392	1392	1392	1392	0
573	20230914	110100	60515493	1392	1392	1392	1392	0
574	20230914	110000	60515493	1392	1392	1392	1392	4
575	20230914	105900	60509925	1392	1392	1392	1392	0
576	20230914	105800	60509925	1392	1392	1392	1392	2000
577	20230914	105700	57725925	1392	1392	1392	1392	0
578	20230914	105600	57725925	1392	1392	1392	1392	0
579	20230914	105500	57725925	1392	1392	1392	1392	1200
580	20230914	105400	56055525	1392	1392	1392	1392	0
581	20230914	105300	56055525	1392	1392	1392	1392	0
582	20230914	105200	56055525	1392	1392	1392	1392	0
583	20230914	105100	56055525	1392	1392	1392	1392	0
584	20230914	105000	56055525	1392	1393	1393	1392	10
585	20230914	104900	56041600	1393	1393	1393	1393	0
586	20230914	104800	56041600	1393	1393	1393	1393	374
587	20230914	104700	55520618	1395	1395	1395	1395	0
588	20230914	104600	55520618	1395	1395	1395	1395	0
589	20230914	104500	55520618	1395	1395	1395	1395	0
590	20230914	104400	55520618	1395	1395	1395	1395	0
591	20230914	104300	55520618	1395	1395	1395	1395	0
592	20230914	104200	55520618	1395	1395	1395	1395	0
593	20230914	104100	55520618	1395	1395	1395	1395	0
594	20230914	104000	55520618	1395	1395	1395	1395	0
595	20230914	103900	55520618	1395	1395	1395	1395	0
596	20230914	103800	55520618	1395	1395	1395	1395	0
597	20230914	103700	55520618	1395	1395	1395	1395	0
598	20230914	103600	55520618	1395	1395	1395	1395	0
599	20230914	103500	55520618	1395	1395	1395	1395	851
600	20230914	103400	54333473	1390	1394	1395	1390	851
601	20230914	103300	53146363	1395	1395	1395	1395	0
602	20230914	103200	53146363	1395	1395	1395	1395	0
603	20230914	103100	53146363	1395	1395	1395	1395	0
604	20230914	103000	53146363	1395	1395	1395	1395	12
605	20230914	102900	53129623	1389	1389	1389	1389	0
606	20230914	102800	53129623	1389	1389	1389	1389	0
607	20230914	102700	53129623	1389	1389	1389	1389	1
608	20230914	102600	53128234	1390	1390	1390	1390	434
609	20230914	102500	52524974	1390	1390	1390	1390	566
610	20230914	102400	51738234	1390	1390	1390	1390	0
611	20230914	102300	51738234	1390	1390	1390	1390	2997
612	20230914	102200	47572404	1391	1391	1391	1391	1053
613	20230914	102100	46107681	1393	1393	1393	1393	2
614	20230914	102000	46104895	1393	1393	1393	1393	1
615	20230914	101900	46103502	1391	1391	1391	1391	0
616	20230914	101800	46103502	1391	1391	1391	1391	26
617	20230914	101700	46067336	1391	1391	1391	1391	0
618	20230914	101600	46067336	1391	1391	1391	1391	0
619	20230914	101500	46067336	1391	1391	1391	1391	0
620	20230914	101400	46067336	1391	1391	1391	1391	1
621	20230914	101300	46065945	1390	1390	1390	1390	0
622	20230914	101200	46065945	1390	1390	1390	1390	0
623	20230914	101100	46065945	1390	1390	1390	1390	0
624	20230914	101000	46065945	1390	1390	1390	1390	0
625	20230914	100900	46065945	1390	1390	1390	1390	50
626	20230914	100800	45996445	1390	1390	1390	1390	0
627	20230914	100700	45996445	1390	1390	1390	1390	0
628	20230914	100600	45996445	1390	1390	1390	1390	1100
629	20230914	100500	44467445	1390	1390	1390	1390	328
630	20230914	100400	44011525	1390	1390	1390	1390	0
631	20230914	100300	44011525	1390	1390	1390	1390	6
632	20230914	100200	44003185	1390	1390	1390	1390	0
633	20230914	100100	44003185	1390	1390	1390	1390	0
634	20230914	100000	44003185	1390	1390	1390	1390	0
635	20230914	095900	44003185	1390	1390	1390	1390	0
636	20230914	095800	44003185	1390	1392	1392	1390	6000
637	20230914	095700	35663155	1390	1390	1390	1390	0
638	20230914	095600	35663155	1390	1390	1390	1390	0
639	20230914	095500	35663155	1390	1391	1391	1390	2800
640	20230914	095400	31770295	1391	1391	1391	1391	0
641	20230914	095300	31770295	1391	1391	1391	1391	0
642	20230914	095200	31770295	1391	1391	1391	1391	150
643	20230914	095100	31561645	1390	1390	1390	1390	0
644	20230914	095000	31561645	1390	1390	1390	1390	300
645	20230914	094900	31144645	1390	1390	1390	1390	1
646	20230914	094800	31143255	1390	1390	1390	1390	0
647	20230914	094700	31143255	1390	1390	1390	1390	0
648	20230914	094600	31143255	1390	1390	1390	1390	50
649	20230914	094500	31073755	1390	1390	1390	1390	2
650	20230914	094400	31070975	1394	1394	1394	1394	0
651	20230914	094300	31070975	1394	1394	1394	1394	97
652	20230914	094200	30935757	1395	1395	1395	1395	0
653	20230914	094100	30935757	1395	1395	1395	1395	0
654	20230914	094000	30935757	1395	1395	1395	1395	71
655	20230914	093900	30836712	1395	1395	1395	1395	0
656	20230914	093800	30836712	1395	1395	1395	1395	3
657	20230914	093700	30832527	1395	1395	1395	1395	120
658	20230914	093600	30665127	1395	1395	1395	1395	6
659	20230914	093500	30656757	1390	1390	1390	1390	0
660	20230914	093400	30656757	1390	1390	1390	1390	708
661	20230914	093300	29672637	1390	1390	1390	1390	1
662	20230914	093200	29671247	1390	1390	1390	1390	22
663	20230914	093100	29640667	1390	1390	1390	1390	0
664	20230914	093000	29640667	1390	1390	1390	1388	423
665	20230914	092900	29052987	1390	1390	1390	1390	27
666	20230914	092800	29015457	1390	1390	1390	1390	0
667	20230914	092700	29015457	1390	1388	1390	1388	1062
668	20230914	092600	27540201	1389	1390	1390	1389	5111
669	20230914	092500	20436489	1391	1397	1397	1391	291
670	20230914	092400	20031525	1397	1398	1398	1397	40
671	20230914	092300	19975635	1400	1400	1400	1400	71
672	20230914	092200	19876235	1401	1401	1401	1401	1041
673	20230914	092100	18417794	1400	1400	1400	1400	0
674	20230914	092000	18417794	1400	1400	1400	1400	50
675	20230914	091900	18347794	1400	1400	1400	1400	1185
676	20230914	091800	16688794	1404	1404	1404	1404	20
677	20230914	091700	16660714	1404	1404	1404	1404	0
678	20230914	091600	16660714	1404	1404	1404	1404	418
679	20230914	091500	16073842	1404	1397	1404	1397	649
680	20230914	091400	15165656	1388	1388	1388	1388	0
681	20230914	091300	15165656	1388	1388	1388	1388	0
682	20230914	091200	15165656	1388	1388	1388	1388	2000
683	20230914	091100	12389656	1388	1388	1388	1388	310
684	20230914	091000	11959376	1388	1388	1388	1388	41
685	20230914	090900	11902468	1388	1388	1388	1388	17
686	20230914	090800	11878872	1388	1388	1388	1388	200
687	20230914	090700	11601272	1388	1388	1388	1388	0
688	20230914	090600	11601272	1388	1395	1395	1388	2796
689	20230914	090500	7713424	1395	1395	1395	1395	20
690	20230914	090400	7685524	1395	1395	1395	1395	100
691	20230914	090300	7546024	1395	1396	1396	1388	411
692	20230914	090200	6974812	1396	1396	1396	1396	0
693	20230914	090100	6974812	1396	1396	1396	1381	2720
694	20230914	090000	3185529	1396	1395	1400	1395	2282