KissMeData/013700/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	185300	92605873	1677	1677	1677	1677	238
3	20230905	185200	92605873	1677	1677	1677	1677	0
4	20230905	185100	92605873	1677	1677	1677	1677	0
5	20230905	185000	92605873	1677	1677	1677	1677	0
6	20230905	184900	92605873	1677	1677	1677	1677	0
7	20230905	184800	92605873	1677	1677	1677	1677	0
8	20230905	184700	92605873	1677	1677	1677	1677	0
9	20230905	184600	92605873	1677	1677	1677	1677	0
10	20230905	184500	92605873	1677	1677	1677	1677	0
11	20230905	184400	92605873	1677	1677	1677	1677	0
12	20230905	184300	92605873	1677	1677	1677	1677	0
13	20230905	184200	92605873	1677	1677	1677	1677	0
14	20230905	184100	92605873	1677	1677	1677	1677	0
15	20230905	184000	92605873	1677	1677	1677	1677	0
16	20230905	183900	92605873	1677	1677	1677	1677	0
17	20230905	183800	92605873	1677	1677	1677	1677	0
18	20230905	183700	92605873	1677	1677	1677	1677	0
19	20230905	183600	92605873	1677	1677	1677	1677	0
20	20230905	183500	92605873	1677	1677	1677	1677	0
21	20230905	183400	92605873	1677	1677	1677	1677	0
22	20230905	183300	92605873	1677	1677	1677	1677	0
23	20230905	183200	92605873	1677	1677	1677	1677	0
24	20230905	183100	92605873	1677	1677	1677	1677	0
25	20230905	183000	92605873	1677	1677	1677	1677	0
26	20230905	182900	92605873	1677	1677	1677	1677	0
27	20230905	182800	92605873	1677	1677	1677	1677	0
28	20230905	182700	92605873	1677	1677	1677	1677	0
29	20230905	182600	92605873	1677	1677	1677	1677	0
30	20230905	182500	92605873	1677	1677	1677	1677	0
31	20230905	182400	92605873	1677	1677	1677	1677	0
32	20230905	182300	92605873	1677	1677	1677	1677	238
33	20230905	182200	92605873	1677	1677	1677	1677	0
34	20230905	182100	92605873	1677	1677	1677	1677	0
35	20230905	182000	92605873	1677	1677	1677	1677	0
36	20230905	181900	92605873	1677	1677	1677	1677	0
37	20230905	181800	92605873	1677	1677	1677	1677	0
38	20230905	181700	92605873	1677	1677	1677	1677	0
39	20230905	181600	92605873	1677	1677	1677	1677	0
40	20230905	181500	92605873	1677	1677	1677	1677	0
41	20230905	181400	92605873	1677	1677	1677	1677	0
42	20230905	181300	92605873	1677	1677	1677	1677	0
43	20230905	181200	92605873	1677	1677	1677	1677	0
44	20230905	181100	92605873	1677	1677	1677	1677	0
45	20230905	181000	92605873	1677	1677	1677	1677	0
46	20230905	180900	92605873	1677	1677	1677	1677	0
47	20230905	180800	92605873	1677	1677	1677	1677	0
48	20230905	180700	92605873	1677	1677	1677	1677	0
49	20230905	180600	92605873	1677	1677	1677	1677	0
50	20230905	180500	92605873	1677	1677	1677	1677	0
51	20230905	180400	92605873	1677	1677	1677	1677	0
52	20230905	180300	92605873	1677	1677	1677	1677	0
53	20230905	180200	92605873	1677	1677	1677	1677	0
54	20230905	180100	92605873	1677	1677	1677	1677	0
55	20230905	180000	92605873	1677	1677	1677	1677	0
56	20230905	175900	92605873	1677	1677	1677	1677	0
57	20230905	175800	92605873	1677	1677	1677	1677	0
58	20230905	175700	92605873	1677	1677	1677	1677	0
59	20230905	175600	92605873	1677	1677	1677	1677	0
60	20230905	175500	92605873	1677	1677	1677	1677	0
61	20230905	175400	92605873	1677	1677	1677	1677	0
62	20230905	175300	92605873	1677	1677	1677	1677	238
63	20230905	175200	92605873	1677	1677	1677	1677	0
64	20230905	175100	92605873	1677	1677	1677	1677	0
65	20230905	175000	92605873	1677	1677	1677	1677	0
66	20230905	174900	92605873	1677	1677	1677	1677	0
67	20230905	174800	92605873	1677	1677	1677	1677	0
68	20230905	174700	92605873	1677	1677	1677	1677	0
69	20230905	174600	92605873	1677	1677	1677	1677	0
70	20230905	174500	92605873	1677	1677	1677	1677	0
71	20230905	174400	92605873	1677	1677	1677	1677	0
72	20230905	174300	92605873	1677	1677	1677	1677	0
73	20230905	174200	92605873	1677	1677	1677	1677	0
74	20230905	174100	92605873	1677	1677	1677	1677	0
75	20230905	174000	92605873	1677	1677	1677	1677	0
76	20230905	173900	92605873	1677	1677	1677	1677	0
77	20230905	173800	92605873	1677	1677	1677	1677	0
78	20230905	173700	92605873	1677	1677	1677	1677	0
79	20230905	173600	92605873	1677	1677	1677	1677	0
80	20230905	173500	92605873	1677	1677	1677	1677	0
81	20230905	173400	92605873	1677	1677	1677	1677	0
82	20230905	173300	92605873	1677	1677	1677	1677	0
83	20230905	173200	92605873	1677	1677	1677	1677	0
84	20230905	173100	92605873	1677	1677	1677	1677	0
85	20230905	173000	92605873	1677	1677	1677	1677	0
86	20230905	172900	92605873	1677	1677	1677	1677	0
87	20230905	172800	92605873	1677	1677	1677	1677	0
88	20230905	172700	92605873	1677	1677	1677	1677	0
89	20230905	172600	92605873	1677	1677	1677	1677	0
90	20230905	172500	92605873	1677	1677	1677	1677	0
91	20230905	172400	92605873	1677	1677	1677	1677	0
92	20230905	172300	92605873	1677	1677	1677	1677	238
93	20230905	172200	92605873	1677	1677	1677	1677	0
94	20230905	172100	92605873	1677	1677	1677	1677	0
95	20230905	172000	92605873	1677	1677	1677	1677	0
96	20230905	171900	92605873	1677	1677	1677	1677	0
97	20230905	171800	92605873	1677	1677	1677	1677	0
98	20230905	171700	92605873	1677	1677	1677	1677	0
99	20230905	171600	92605873	1677	1677	1677	1677	0
100	20230905	171500	92605873	1677	1677	1677	1677	0
101	20230905	171400	92605873	1677	1677	1677	1677	0
102	20230905	171300	92605873	1677	1677	1677	1677	0
103	20230905	171200	92605873	1677	1677	1677	1677	0
104	20230905	171100	92605873	1677	1677	1677	1677	0
105	20230905	171000	92605873	1677	1677	1677	1677	0
106	20230905	170900	92605873	1677	1677	1677	1677	0
107	20230905	170800	92605873	1677	1677	1677	1677	0
108	20230905	170700	92605873	1677	1677	1677	1677	0
109	20230905	170600	92605873	1677	1677	1677	1677	0
110	20230905	170500	92605873	1677	1677	1677	1677	0
111	20230905	170400	92605873	1677	1677	1677	1677	0
112	20230905	170300	92605873	1677	1677	1677	1677	0
113	20230905	170200	92605873	1677	1677	1677	1677	0
114	20230905	170100	92605873	1677	1677	1677	1677	0
115	20230905	170000	92605873	1677	1677	1677	1677	0
116	20230905	165900	92605873	1677	1677	1677	1677	0
117	20230905	165800	92605873	1677	1677	1677	1677	0
118	20230905	165700	92605873	1677	1677	1677	1677	0
119	20230905	165600	92605873	1677	1677	1677	1677	0
120	20230905	165500	92605873	1677	1677	1677	1677	0
121	20230905	165400	92605873	1677	1677	1677	1677	0
122	20230905	165300	92605873	1677	1677	1677	1677	238
123	20230905	165200	92605873	1677	1677	1677	1677	0
124	20230905	165100	92605873	1677	1677	1677	1677	0
125	20230905	165000	92605873	1677	1677	1677	1677	0
126	20230905	164900	92605873	1677	1677	1677	1677	0
127	20230905	164800	92605873	1677	1677	1677	1677	0
128	20230905	164700	92605873	1677	1677	1677	1677	0
129	20230905	164600	92605873	1677	1677	1677	1677	0
130	20230905	164500	92605873	1677	1677	1677	1677	0
131	20230905	164400	92605873	1677	1677	1677	1677	0
132	20230905	164300	92605873	1677	1677	1677	1677	0
133	20230905	164200	92605873	1677	1677	1677	1677	0
134	20230905	164100	92605873	1677	1677	1677	1677	0
135	20230905	164000	92605873	1677	1677	1677	1677	0
136	20230905	163900	92605873	1677	1677	1677	1677	0
137	20230905	163800	92605873	1677	1677	1677	1677	0
138	20230905	163700	92605873	1677	1677	1677	1677	0
139	20230905	163600	92605873	1677	1677	1677	1677	0
140	20230905	163500	92605873	1677	1677	1677	1677	0
141	20230905	163400	92605873	1677	1677	1677	1677	0
142	20230905	163300	92605873	1677	1677	1677	1677	0
143	20230905	163200	92605873	1677	1677	1677	1677	0
144	20230905	163100	92605873	1677	1677	1677	1677	0
145	20230905	163000	92605873	1677	1677	1677	1677	0
146	20230905	162900	92605873	1677	1677	1677	1677	0
147	20230905	162800	92605873	1677	1677	1677	1677	0
148	20230905	162700	92605873	1677	1677	1677	1677	0
149	20230905	162600	92605873	1677	1677	1677	1677	0
150	20230905	162500	92605873	1677	1677	1677	1677	0
151	20230905	162400	92605873	1677	1677	1677	1677	0
152	20230905	162300	92605873	1677	1677	1677	1677	238
153	20230905	162200	92605873	1677	1677	1677	1677	0
154	20230905	162100	92605873	1677	1677	1677	1677	0
155	20230905	162000	92605873	1677	1677	1677	1677	0
156	20230905	161900	92605873	1677	1677	1677	1677	0
157	20230905	161800	92605873	1677	1677	1677	1677	0
158	20230905	161700	92605873	1677	1677	1677	1677	0
159	20230905	161600	92605873	1677	1677	1677	1677	0
160	20230905	161500	92605873	1677	1677	1677	1677	0
161	20230905	161400	92605873	1677	1677	1677	1677	0
162	20230905	161300	92605873	1677	1677	1677	1677	0
163	20230905	161200	92605873	1677	1677	1677	1677	0
164	20230905	161100	92605873	1677	1677	1677	1677	0
165	20230905	161000	92605873	1677	1677	1677	1677	0
166	20230905	160900	92605873	1677	1677	1677	1677	0
167	20230905	160800	92605873	1677	1677	1677	1677	0
168	20230905	160700	92605873	1677	1677	1677	1677	0
169	20230905	160600	92605873	1677	1677	1677	1677	0
170	20230905	160500	92605873	1677	1677	1677	1677	0
171	20230905	160400	92605873	1677	1677	1677	1677	0
172	20230905	160300	92605873	1677	1677	1677	1677	0
173	20230905	160200	92605873	1677	1677	1677	1677	0
174	20230905	160100	92605873	1677	1677	1677	1677	0
175	20230905	160000	92605873	1677	1677	1677	1677	0
176	20230905	155900	92605873	1677	1677	1677	1677	0
177	20230905	155800	92605873	1677	1677	1677	1677	0
178	20230905	155700	92605873	1677	1677	1677	1677	0
179	20230905	155600	92605873	1677	1677	1677	1677	0
180	20230905	155500	92605873	1677	1677	1677	1677	0
181	20230905	155400	92605873	1677	1677	1677	1677	0
182	20230905	155300	92605873	1677	1677	1677	1677	238
183	20230905	155200	92605873	1677	1677	1677	1677	0
184	20230905	155100	92605873	1677	1677	1677	1677	0
185	20230905	155000	92605873	1677	1677	1677	1677	0
186	20230905	154900	92605873	1677	1677	1677	1677	0
187	20230905	154800	92605873	1677	1677	1677	1677	0
188	20230905	154700	92605873	1677	1677	1677	1677	0
189	20230905	154600	92605873	1677	1677	1677	1677	0
190	20230905	154500	92605873	1677	1677	1677	1677	0
191	20230905	154400	92605873	1677	1677	1677	1677	0
192	20230905	154300	92605873	1677	1677	1677	1677	0
193	20230905	154200	92605873	1677	1677	1677	1677	0
194	20230905	154100	92605873	1677	1677	1677	1677	0
195	20230905	154000	92605873	1677	1677	1677	1677	0
196	20230905	153900	92605873	1677	1677	1677	1677	0
197	20230905	153800	92605873	1677	1677	1677	1677	0
198	20230905	153700	92605873	1677	1677	1677	1677	0
199	20230905	153600	92605873	1677	1677	1677	1677	0
200	20230905	153500	92605873	1677	1677	1677	1677	0
201	20230905	153400	92605873	1677	1677	1677	1677	0
202	20230905	153300	92605873	1677	1677	1677	1677	0
203	20230905	153200	92605873	1677	1677	1677	1677	0
204	20230905	153100	92605873	1677	1677	1677	1677	0
205	20230905	153000	92605873	1677	1677	1677	1677	238
206	20230905	152900	92206747	1677	1677	1677	1677	0
207	20230905	152800	92206747	1677	1677	1677	1677	0
208	20230905	152700	92206747	1677	1677	1677	1677	0
209	20230905	152600	92206747	1677	1677	1677	1677	0
210	20230905	152500	92206747	1677	1677	1677	1677	0
211	20230905	152400	92206747	1677	1677	1677	1677	0
212	20230905	152300	92206747	1677	1677	1677	1677	0
213	20230905	152200	92206747	1677	1677	1677	1677	0
214	20230905	152100	92206747	1677	1677	1677	1677	0
215	20230905	152000	92206747	1677	1677	1677	1677	0
216	20230905	151900	92206747	1677	1677	1677	1677	24
217	20230905	151800	92166499	1677	1677	1677	1677	10
218	20230905	151700	92149729	1677	1677	1677	1677	3
219	20230905	151600	92144698	1677	1677	1677	1677	104
220	20230905	151500	91970290	1677	1677	1677	1677	2
221	20230905	151400	91966936	1677	1677	1677	1677	1
222	20230905	151300	91965259	1677	1677	1677	1677	82
223	20230905	151200	91827745	1677	1677	1677	1677	2
224	20230905	151100	91824391	1677	1677	1677	1677	1
225	20230905	151000	91822714	1677	1673	1677	1673	105
226	20230905	150900	91646713	1673	1673	1673	1673	2
227	20230905	150800	91643367	1673	1672	1673	1672	1001
228	20230905	150700	89968919	1672	1672	1672	1672	2
229	20230905	150600	89965575	1672	1672	1672	1672	1
230	20230905	150500	89963903	1672	1672	1672	1672	37
231	20230905	150400	89902039	1672	1672	1672	1672	1
232	20230905	150300	89900367	1672	1672	1672	1672	1
233	20230905	150200	89898695	1672	1672	1672	1672	2
234	20230905	150100	89895351	1672	1670	1672	1670	91
235	20230905	150000	89743201	1672	1672	1672	1672	3
236	20230905	145900	89738185	1672	1672	1672	1672	1
237	20230905	145800	89736513	1672	1672	1672	1672	1
238	20230905	145700	89734841	1672	1672	1672	1672	2
239	20230905	145600	89731497	1672	1672	1672	1672	1
240	20230905	145500	89729825	1672	1672	1672	1672	2
241	20230905	145400	89726481	1672	1672	1672	1672	1
242	20230905	145300	89724809	1672	1672	1672	1672	1
243	20230905	145200	89723137	1672	1671	1672	1671	5
244	20230905	145100	89714780	1672	1672	1672	1672	2
245	20230905	145000	89711436	1672	1672	1672	1671	3
246	20230905	144900	89706421	1672	1672	1672	1672	1
247	20230905	144800	89704749	1664	1673	1673	1664	86
248	20230905	144700	89561619	1674	1674	1674	1674	2
249	20230905	144600	89558271	1674	1674	1674	1674	1
250	20230905	144500	89556597	1674	1674	1674	1674	2
251	20230905	144400	89553249	1674	1674	1674	1674	1
252	20230905	144300	89551575	1674	1674	1674	1674	148
253	20230905	144200	89303823	1674	1674	1674	1674	3
254	20230905	144100	89298801	1674	1674	1674	1674	1
255	20230905	144000	89297127	1674	1674	1674	1674	2
256	20230905	143900	89293779	1674	1674	1674	1674	501
257	20230905	143800	88455105	1674	1674	1674	1674	1
258	20230905	143700	88453431	1674	1674	1674	1674	2
259	20230905	143600	88450083	1674	1674	1674	1674	1
260	20230905	143500	88448409	1674	1674	1674	1674	89
261	20230905	143400	88299423	1674	1674	1674	1674	2
262	20230905	143300	88296075	1674	1674	1674	1674	2
263	20230905	143200	88292727	1674	1674	1674	1674	2
264	20230905	143100	88289379	1674	1674	1674	1674	1
265	20230905	143000	88287705	1674	1674	1674	1674	1
266	20230905	142900	88286031	1674	1674	1674	1674	2
267	20230905	142800	88282683	1674	1674	1674	1674	7
268	20230905	142700	88270965	1674	1674	1674	1674	2
269	20230905	142600	88267617	1674	1674	1674	1674	19
270	20230905	142500	88235811	1674	1674	1674	1674	502
271	20230905	142400	87395463	1674	1674	1674	1674	2
272	20230905	142300	87392115	1661	1675	1675	1661	251
273	20230905	142200	86975190	1675	1674	1675	1674	2
274	20230905	142100	86971841	1659	1678	1678	1659	2455
275	20230905	142000	82887452	1678	1678	1678	1678	901
276	20230905	141900	81375574	1678	1678	1678	1678	2
277	20230905	141800	81372218	1678	1678	1678	1678	1
278	20230905	141700	81370540	1678	1678	1678	1678	2
279	20230905	141600	81367184	1678	1678	1678	1678	1
280	20230905	141500	81365506	1678	1678	1678	1678	94
281	20230905	141400	81207774	1678	1678	1678	1678	1879
282	20230905	141300	78054812	1678	1678	1678	1678	1
283	20230905	141200	78053134	1678	1678	1678	1678	2
284	20230905	141100	78049778	1678	1678	1678	1678	1
285	20230905	141000	78048100	1678	1678	1678	1678	1
286	20230905	140900	78046422	1678	1678	1678	1678	2
287	20230905	140800	78043066	1678	1678	1678	1678	1
288	20230905	140700	78041388	1678	1678	1678	1678	2
289	20230905	140600	78038032	1678	1678	1678	1678	2
290	20230905	140500	78034676	1678	1678	1678	1678	1
291	20230905	140400	78032998	1678	1678	1678	1678	3
292	20230905	140300	78027964	1677	1677	1677	1677	1
293	20230905	140200	78026287	1677	1670	1677	1670	192
294	20230905	140100	77705633	1670	1670	1670	1670	1
295	20230905	140000	77703963	1670	1670	1670	1670	1
296	20230905	135900	77702293	1670	1670	1670	1670	2
297	20230905	135800	77698953	1670	1670	1670	1669	222
298	20230905	135700	77328214	1677	1673	1677	1673	4
299	20230905	135600	77321510	1673	1673	1673	1673	1
300	20230905	135500	77319837	1674	1674	1674	1674	1
301	20230905	135400	77318163	1675	1675	1675	1675	2
302	20230905	135300	77314813	1676	1677	1677	1676	95
303	20230905	135200	77155499	1677	1677	1677	1677	1
304	20230905	135100	77153822	1677	1677	1677	1677	2
305	20230905	135000	77150468	1677	1677	1677	1677	1
306	20230905	134900	77148791	1678	1678	1678	1678	2
307	20230905	134800	77145435	1678	1678	1678	1678	2
308	20230905	134700	77142079	1678	1678	1678	1678	1
309	20230905	134600	77140401	1678	1678	1678	1678	2
310	20230905	134500	77137045	1678	1678	1678	1678	1
311	20230905	134400	77135367	1678	1676	1678	1675	4
312	20230905	134300	77128662	1677	1677	1677	1677	1
313	20230905	134200	77126985	1678	1678	1678	1678	85
314	20230905	134100	76984355	1678	1678	1678	1678	2
315	20230905	134000	76980999	1678	1678	1678	1678	1
316	20230905	133900	76979321	1678	1678	1678	1678	3
317	20230905	133800	76974287	1678	1678	1678	1678	1
318	20230905	133700	76972609	1678	1678	1678	1678	1
319	20230905	133600	76970931	1678	1678	1678	1678	2
320	20230905	133500	76967575	1678	1670	1678	1670	2
321	20230905	133400	76964227	1677	1676	1677	1676	2
322	20230905	133300	76960874	1677	1677	1677	1677	501
323	20230905	133200	76120697	1678	1676	1678	1676	91
324	20230905	133100	75968038	1677	1670	1677	1670	31
325	20230905	133000	75916255	1677	1677	1677	1677	2
326	20230905	132900	75912901	1677	1677	1677	1677	2
327	20230905	132800	75909547	1677	1677	1677	1677	1
328	20230905	132700	75907870	1677	1677	1677	1677	1
329	20230905	132600	75906193	1677	1677	1677	1677	2
330	20230905	132500	75902839	1677	1677	1677	1677	1
331	20230905	132400	75901162	1677	1677	1677	1677	2
332	20230905	132300	75897808	1677	1677	1677	1677	1
333	20230905	132200	75896131	1677	1677	1677	1677	1
334	20230905	132100	75894454	1677	1677	1677	1677	3
335	20230905	132000	75889423	1677	1677	1677	1677	1
336	20230905	131900	75887746	1677	1677	1677	1677	2
337	20230905	131800	75884392	1677	1677	1677	1677	1
338	20230905	131700	75882715	1678	1678	1678	1678	1
339	20230905	131600	75881037	1677	1678	1678	1677	2
340	20230905	131500	75877682	1678	1678	1678	1678	1
341	20230905	131400	75876004	1678	1678	1678	1670	2002
342	20230905	131300	72532136	1678	1678	1678	1678	1
343	20230905	131200	72530458	1678	1678	1678	1678	2
344	20230905	131100	72527102	1678	1678	1678	1678	2
345	20230905	131000	72523746	1678	1678	1678	1678	97
346	20230905	130900	72360980	1678	1678	1678	1678	1
347	20230905	130800	72359302	1678	1678	1678	1678	2
348	20230905	130700	72355946	1678	1678	1678	1678	1
349	20230905	130600	72354268	1678	1678	1678	1678	2
350	20230905	130500	72350912	1678	1678	1678	1678	1
351	20230905	130400	72349234	1678	1678	1678	1678	1
352	20230905	130300	72347556	1676	1678	1678	1676	3
353	20230905	130200	72342526	1678	1678	1678	1678	1
354	20230905	130100	72340848	1678	1678	1678	1678	2
355	20230905	130000	72337492	1678	1678	1678	1678	1
356	20230905	125900	72335814	1678	1678	1678	1678	1
357	20230905	125800	72334136	1678	1678	1678	1678	2
358	20230905	125700	72330780	1678	1678	1678	1678	1
359	20230905	125600	72329102	1678	1678	1678	1678	102
360	20230905	125500	72157946	1678	1678	1678	1678	1
361	20230905	125400	72156268	1678	1678	1678	1678	2
362	20230905	125300	72152912	1678	1678	1678	1678	2
363	20230905	125200	72149556	1678	1678	1678	1678	1
364	20230905	125100	72147878	1678	1678	1678	1678	2
365	20230905	125000	72144522	1678	1678	1678	1678	1
366	20230905	124900	72142844	1678	1678	1678	1678	1
367	20230905	124800	72141166	1678	1678	1678	1678	2
368	20230905	124700	72137810	1678	1678	1678	1678	1
369	20230905	124600	72136132	1678	1678	1678	1678	3
370	20230905	124500	72131098	1673	1678	1678	1673	19
371	20230905	124400	72099306	1678	1673	1678	1673	501
372	20230905	124300	71259035	1673	1673	1673	1673	2
373	20230905	124200	71255689	1674	1672	1674	1672	13
374	20230905	124100	71233951	1673	1674	1674	1673	13
375	20230905	124000	71212200	1674	1678	1678	1674	17
376	20230905	123900	71183732	1678	1681	1681	1675	1121
377	20230905	123800	69301469	1687	1688	1688	1687	2
378	20230905	123700	69298094	1688	1688	1688	1688	1
379	20230905	123600	69296406	1688	1688	1688	1688	3
380	20230905	123500	69291342	1688	1688	1688	1688	1
381	20230905	123400	69289654	1688	1688	1688	1688	85
382	20230905	123300	69146174	1688	1688	1688	1688	2
383	20230905	123200	69142798	1688	1688	1688	1688	1
384	20230905	123100	69141110	1688	1688	1688	1688	2
385	20230905	123000	69137734	1688	1688	1688	1688	1
386	20230905	122900	69136046	1688	1688	1688	1688	1
387	20230905	122800	69134358	1688	1688	1688	1688	3
388	20230905	122700	69129294	1688	1688	1688	1688	1
389	20230905	122600	69127606	1688	1688	1688	1688	1
390	20230905	122500	69125918	1688	1688	1688	1688	2
391	20230905	122400	69122542	1688	1688	1688	1688	1
392	20230905	122300	69120854	1688	1688	1688	1688	2
393	20230905	122200	69117478	1688	1687	1688	1687	91
394	20230905	122100	68963943	1687	1687	1687	1687	1
395	20230905	122000	68962256	1687	1687	1687	1687	2
396	20230905	121900	68958882	1687	1687	1687	1687	1
397	20230905	121800	68957195	1687	1687	1687	1687	103
398	20230905	121700	68783434	1687	1687	1687	1687	1
399	20230905	121600	68781747	1687	1687	1687	1687	1
400	20230905	121500	68780060	1687	1687	1687	1687	2
401	20230905	121400	68776686	1687	1687	1687	1687	1
402	20230905	121300	68774999	1687	1687	1687	1687	2
403	20230905	121200	68771625	1687	1678	1687	1678	2
404	20230905	121100	68768260	1687	1687	1687	1687	1
405	20230905	121000	68766573	1687	1678	1687	1678	23
406	20230905	120900	68727952	1688	1688	1688	1688	1
407	20230905	120800	68726264	1688	1688	1688	1688	2
408	20230905	120700	68722888	1688	1688	1688	1688	1
409	20230905	120600	68721200	1688	1688	1688	1688	1
410	20230905	120500	68719512	1688	1688	1688	1688	97
411	20230905	120400	68555776	1688	1688	1688	1688	1
412	20230905	120300	68554088	1688	1688	1688	1688	2
413	20230905	120200	68550712	1688	1688	1688	1688	4
414	20230905	120100	68543960	1688	1688	1688	1688	1
415	20230905	120000	68542272	1688	1688	1688	1688	3
416	20230905	115900	68537208	1688	1688	1688	1688	1
417	20230905	115800	68535520	1688	1688	1688	1688	2
418	20230905	115700	68532144	1688	1688	1688	1688	1
419	20230905	115600	68530456	1688	1688	1688	1688	1
420	20230905	115500	68528768	1688	1688	1688	1688	2
421	20230905	115400	68525392	1688	1688	1688	1688	1
422	20230905	115300	68523704	1688	1688	1688	1688	88
423	20230905	115200	68375160	1688	1688	1688	1688	2
424	20230905	115100	68371784	1688	1688	1688	1688	1
425	20230905	115000	68370096	1688	1688	1688	1688	2
426	20230905	114900	68366720	1688	1688	1688	1688	1
427	20230905	114800	68365032	1688	1688	1688	1688	2
428	20230905	114700	68361656	1688	1688	1688	1688	1
429	20230905	114600	68359968	1688	1688	1688	1688	102
430	20230905	114500	68187792	1688	1688	1688	1688	2
431	20230905	114400	68184416	1688	1688	1688	1688	1
432	20230905	114300	68182728	1688	1688	1688	1688	87
433	20230905	114200	68035872	1688	1688	1688	1688	2
434	20230905	114100	68032496	1688	1688	1688	1688	1
435	20230905	114000	68030808	1689	1689	1689	1689	0
436	20230905	113900	68030808	1689	1689	1689	1689	0
437	20230905	113800	68030808	1689	1689	1689	1689	0
438	20230905	113700	68030808	1689	1689	1689	1689	1
439	20230905	113600	68029119	1689	1689	1689	1689	0
440	20230905	113500	68029119	1689	1687	1689	1687	60
441	20230905	113400	67927883	1687	1687	1687	1687	90
442	20230905	113300	67776053	1687	1687	1687	1687	0
443	20230905	113200	67776053	1687	1687	1687	1687	0
444	20230905	113100	67776053	1687	1687	1687	1687	0
445	20230905	113000	67776053	1687	1687	1687	1687	0
446	20230905	112900	67776053	1687	1687	1687	1687	0
447	20230905	112800	67776053	1687	1687	1687	1687	0
448	20230905	112700	67776053	1687	1687	1687	1687	0
449	20230905	112600	67776053	1687	1686	1687	1686	85
450	20230905	112500	67632659	1687	1687	1687	1687	0
451	20230905	112400	67632659	1687	1687	1687	1687	0
452	20230905	112300	67632659	1687	1687	1687	1687	0
453	20230905	112200	67632659	1687	1687	1687	1687	0
454	20230905	112100	67632659	1687	1687	1687	1687	0
455	20230905	112000	67632659	1687	1687	1687	1687	0
456	20230905	111900	67632659	1687	1687	1687	1687	0
457	20230905	111800	67632659	1687	1687	1687	1687	0
458	20230905	111700	67632659	1687	1687	1687	1687	0
459	20230905	111600	67632659	1687	1676	1687	1676	94
460	20230905	111500	67474103	1687	1687	1687	1687	0
461	20230905	111400	67474103	1687	1687	1687	1687	1
462	20230905	111300	67472416	1687	1687	1687	1687	0
463	20230905	111200	67472416	1687	1687	1687	1687	0
464	20230905	111100	67472416	1687	1687	1687	1687	0
465	20230905	111000	67472416	1687	1687	1687	1687	3
466	20230905	110900	67467355	1687	1687	1687	1687	0
467	20230905	110800	67467355	1687	1687	1687	1687	0
468	20230905	110700	67467355	1687	1687	1687	1687	82
469	20230905	110600	67329021	1687	1687	1687	1687	0
470	20230905	110500	67329021	1687	1687	1687	1687	0
471	20230905	110400	67329021	1687	1687	1687	1687	0
472	20230905	110300	67329021	1687	1687	1687	1687	0
473	20230905	110200	67329021	1687	1687	1687	1687	73
474	20230905	110100	67205870	1687	1687	1687	1687	0
475	20230905	110000	67205870	1687	1687	1687	1687	89
476	20230905	105900	67055727	1687	1687	1687	1687	0
477	20230905	105800	67055727	1687	1687	1687	1687	0
478	20230905	105700	67055727	1687	1687	1687	1687	0
479	20230905	105600	67055727	1687	1687	1687	1687	0
480	20230905	105500	67055727	1687	1680	1687	1680	101
481	20230905	105400	66886040	1686	1686	1687	1685	103
482	20230905	105300	66712306	1670	1670	1670	1670	0
483	20230905	105200	66712306	1670	1671	1671	1670	199
484	20230905	105100	66379974	1687	1686	1687	1686	2
485	20230905	105000	66376601	1685	1685	1685	1685	0
486	20230905	104900	66376601	1685	1685	1685	1685	350
487	20230905	104800	65786851	1685	1685	1685	1685	84
488	20230905	104700	65645311	1685	1685	1685	1685	0
489	20230905	104600	65645311	1685	1685	1685	1685	0
490	20230905	104500	65645311	1685	1679	1685	1679	356
491	20230905	104400	65047577	1679	1679	1679	1679	0
492	20230905	104300	65047577	1679	1679	1679	1679	0
493	20230905	104200	65047577	1679	1679	1679	1679	122
494	20230905	104100	64842739	1679	1679	1679	1679	0
495	20230905	104000	64842739	1679	1679	1679	1679	0
496	20230905	103900	64842739	1679	1679	1679	1679	50
497	20230905	103800	64758789	1680	1680	1680	1680	0
498	20230905	103700	64758789	1680	1680	1680	1680	0
499	20230905	103600	64758789	1680	1670	1680	1670	160
500	20230905	103500	64491108	1670	1657	1670	1657	2253
501	20230905	103400	60728897	1670	1657	1670	1657	235
502	20230905	103300	60339489	1657	1657	1657	1657	1855
503	20230905	103200	57265754	1656	1656	1656	1656	0
504	20230905	103100	57265754	1656	1656	1656	1656	0
505	20230905	103000	57265754	1656	1656	1656	1656	0
506	20230905	102900	57265754	1656	1656	1656	1656	0
507	20230905	102800	57265754	1656	1656	1656	1656	0
508	20230905	102700	57265754	1656	1656	1656	1656	0
509	20230905	102600	57265754	1656	1660	1660	1656	3904
510	20230905	102500	50797862	1660	1660	1660	1660	0
511	20230905	102400	50797862	1660	1666	1666	1660	10200
512	20230905	102300	33842743	1668	1668	1668	1668	0
513	20230905	102200	33842743	1668	1668	1668	1668	0
514	20230905	102100	33842743	1668	1668	1668	1668	0
515	20230905	102000	33842743	1668	1668	1668	1668	0
516	20230905	101900	33842743	1668	1668	1668	1668	0
517	20230905	101800	33842743	1668	1668	1668	1668	196
518	20230905	101700	33515815	1668	1673	1673	1668	28
519	20230905	101600	33469096	1673	1673	1673	1673	0
520	20230905	101500	33469096	1673	1673	1673	1673	0
521	20230905	101400	33469096	1673	1678	1685	1673	63
522	20230905	101300	33363500	1671	1663	1687	1663	2529
523	20230905	101200	29154792	1663	1667	1667	1663	19
524	20230905	101100	29123159	1667	1667	1667	1667	0
525	20230905	101000	29123159	1667	1667	1667	1667	14
526	20230905	100900	29099821	1667	1667	1667	1667	108
527	20230905	100800	28919785	1676	1674	1676	1674	89
528	20230905	100700	28770641	1675	1675	1675	1675	0
529	20230905	100600	28770641	1675	1675	1675	1675	100
530	20230905	100500	28603141	1675	1675	1675	1675	72
531	20230905	100400	28482541	1675	1675	1675	1675	0
532	20230905	100300	28482541	1675	1675	1675	1675	0
533	20230905	100200	28482541	1675	1675	1675	1675	0
534	20230905	100100	28482541	1675	1675	1675	1675	0
535	20230905	100000	28482541	1675	1675	1675	1675	0
536	20230905	095900	28482541	1675	1675	1675	1675	0
537	20230905	095800	28482541	1675	1675	1675	1675	0
538	20230905	095700	28482541	1675	1673	1675	1673	10
539	20230905	095600	28465798	1665	1665	1665	1665	0
540	20230905	095500	28465798	1665	1665	1665	1665	9
541	20230905	095400	28450813	1665	1665	1665	1665	92
542	20230905	095300	28297633	1665	1665	1665	1665	0
543	20230905	095200	28297633	1665	1665	1665	1665	0
544	20230905	095100	28297633	1665	1665	1665	1665	22
545	20230905	095000	28261003	1665	1666	1666	1665	1981
546	20230905	094900	24962636	1674	1674	1674	1674	0
547	20230905	094800	24962636	1674	1674	1674	1674	0
548	20230905	094700	24962636	1674	1674	1674	1674	0
549	20230905	094600	24962636	1674	1674	1674	1674	0
550	20230905	094500	24962636	1674	1674	1674	1674	0
551	20230905	094400	24962636	1674	1666	1674	1666	12
552	20230905	094300	24942620	1674	1666	1674	1666	95
553	20230905	094200	24784342	1670	1670	1670	1670	0
554	20230905	094100	24784342	1670	1670	1670	1668	5934
555	20230905	094000	14874746	1671	1672	1672	1671	1168
556	20230905	093900	12922912	1673	1673	1673	1673	80
557	20230905	093800	12789072	1675	1675	1675	1675	1
558	20230905	093700	12787397	1675	1675	1675	1675	0
559	20230905	093600	12787397	1675	1675	1675	1675	1
560	20230905	093500	12785722	1673	1675	1675	1673	2
561	20230905	093400	12782374	1674	1675	1675	1674	126
562	20230905	093300	12571325	1676	1676	1676	1676	10
563	20230905	093200	12554565	1675	1675	1675	1675	0
564	20230905	093100	12554565	1675	1675	1675	1675	0
565	20230905	093000	12554565	1675	1675	1675	1675	1
566	20230905	092900	12552890	1676	1676	1676	1676	0
567	20230905	092800	12552890	1676	1674	1676	1674	2
568	20230905	092700	12549540	1673	1675	1676	1673	1028
569	20230905	092600	10829657	1675	1675	1675	1675	201
570	20230905	092500	10492982	1675	1675	1675	1675	0
571	20230905	092400	10492982	1675	1675	1675	1675	961
572	20230905	092300	8883307	1676	1676	1676	1676	0
573	20230905	092200	8883307	1676	1676	1676	1676	0
574	20230905	092100	8883307	1676	1676	1676	1676	545
575	20230905	092000	7969887	1676	1676	1676	1676	0
576	20230905	091900	7969887	1676	1676	1676	1676	3
577	20230905	091800	7964859	1676	1676	1676	1676	15
578	20230905	091700	7939719	1676	1676	1676	1676	10
579	20230905	091600	7922959	1676	1676	1676	1676	0
580	20230905	091500	7922959	1676	1676	1676	1676	0
581	20230905	091400	7922959	1676	1676	1676	1676	26
582	20230905	091300	7879383	1677	1677	1677	1677	696
583	20230905	091200	6712191	1677	1677	1677	1677	0
584	20230905	091100	6712191	1677	1678	1678	1677	4
585	20230905	091000	6705480	1678	1678	1678	1678	0
586	20230905	090900	6705480	1678	1678	1678	1678	1
587	20230905	090800	6703802	1686	1680	1687	1680	247
588	20230905	090700	6287758	1680	1680	1680	1680	265
589	20230905	090600	5842558	1686	1675	1686	1674	2951
590	20230905	090500	884986	1677	1682	1682	1677	14
591	20230905	090400	861450	1682	1684	1684	1682	151
592	20230905	090300	607313	1684	1687	1687	1684	10
593	20230905	090200	590452	1687	1687	1687	1687	349
594	20230905	090100	1689	1689	1689	1689	1689	0
595	20230905	090000	1689	1689	1689	1689	1689	1