KissMeData/014910/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185400	148224223	1605	1605	1605	1605	3110
3	20230915	185300	148224223	1605	1605	1605	1605	0
4	20230915	185200	148224223	1605	1605	1605	1605	0
5	20230915	185100	148224223	1605	1605	1605	1605	0
6	20230915	185000	148224223	1605	1605	1605	1605	0
7	20230915	184900	148224223	1605	1605	1605	1605	0
8	20230915	184800	148224223	1605	1605	1605	1605	0
9	20230915	184700	148224223	1605	1605	1605	1605	0
10	20230915	184600	148224223	1605	1605	1605	1605	0
11	20230915	184500	148224223	1605	1605	1605	1605	0
12	20230915	184400	148224223	1605	1605	1605	1605	0
13	20230915	184300	148224223	1605	1605	1605	1605	0
14	20230915	184200	148224223	1605	1605	1605	1605	0
15	20230915	184100	148224223	1605	1605	1605	1605	0
16	20230915	184000	148224223	1605	1605	1605	1605	0
17	20230915	183900	148224223	1605	1605	1605	1605	0
18	20230915	183800	148224223	1605	1605	1605	1605	0
19	20230915	183700	148224223	1605	1605	1605	1605	0
20	20230915	183600	148224223	1605	1605	1605	1605	0
21	20230915	183500	148224223	1605	1605	1605	1605	0
22	20230915	183400	148224223	1605	1605	1605	1605	0
23	20230915	183300	148224223	1605	1605	1605	1605	0
24	20230915	183200	148224223	1605	1605	1605	1605	0
25	20230915	183100	148224223	1605	1605	1605	1605	0
26	20230915	183000	148224223	1605	1605	1605	1605	0
27	20230915	182900	148224223	1605	1605	1605	1605	0
28	20230915	182800	148224223	1605	1605	1605	1605	0
29	20230915	182700	148224223	1605	1605	1605	1605	0
30	20230915	182600	148224223	1605	1605	1605	1605	0
31	20230915	182500	148224223	1605	1605	1605	1605	0
32	20230915	182400	148224223	1605	1605	1605	1605	3110
33	20230915	182300	148224223	1605	1605	1605	1605	0
34	20230915	182200	148224223	1605	1605	1605	1605	0
35	20230915	182100	148224223	1605	1605	1605	1605	0
36	20230915	182000	148224223	1605	1605	1605	1605	0
37	20230915	181900	148224223	1605	1605	1605	1605	0
38	20230915	181800	148224223	1605	1605	1605	1605	0
39	20230915	181700	148224223	1605	1605	1605	1605	0
40	20230915	181600	148224223	1605	1605	1605	1605	0
41	20230915	181500	148224223	1605	1605	1605	1605	0
42	20230915	181400	148224223	1605	1605	1605	1605	0
43	20230915	181300	148224223	1605	1605	1605	1605	0
44	20230915	181200	148224223	1605	1605	1605	1605	0
45	20230915	181100	148224223	1605	1605	1605	1605	0
46	20230915	181000	148224223	1605	1605	1605	1605	0
47	20230915	180900	148224223	1605	1605	1605	1605	0
48	20230915	180800	148224223	1605	1605	1605	1605	0
49	20230915	180700	148224223	1605	1605	1605	1605	0
50	20230915	180600	148224223	1605	1605	1605	1605	0
51	20230915	180500	148224223	1605	1605	1605	1605	0
52	20230915	180400	148224223	1605	1605	1605	1605	0
53	20230915	180300	148224223	1605	1605	1605	1605	0
54	20230915	180200	148224223	1605	1605	1605	1605	0
55	20230915	180100	148224223	1605	1605	1605	1605	0
56	20230915	180000	148224223	1605	1605	1605	1605	0
57	20230915	175900	148224223	1605	1605	1605	1605	0
58	20230915	175800	148224223	1605	1605	1605	1605	0
59	20230915	175700	148224223	1605	1605	1605	1605	0
60	20230915	175600	148224223	1605	1605	1605	1605	0
61	20230915	175500	148224223	1605	1605	1605	1605	0
62	20230915	175400	148224223	1605	1605	1605	1605	3110
63	20230915	175300	148224223	1605	1605	1605	1605	0
64	20230915	175200	148224223	1605	1605	1605	1605	0
65	20230915	175100	148224223	1605	1605	1605	1605	0
66	20230915	175000	148224223	1605	1605	1605	1605	0
67	20230915	174900	148224223	1605	1605	1605	1605	0
68	20230915	174800	148224223	1605	1605	1605	1605	0
69	20230915	174700	148224223	1605	1605	1605	1605	0
70	20230915	174600	148224223	1605	1605	1605	1605	0
71	20230915	174500	148224223	1605	1605	1605	1605	0
72	20230915	174400	148224223	1605	1605	1605	1605	0
73	20230915	174300	148224223	1605	1605	1605	1605	0
74	20230915	174200	148224223	1605	1605	1605	1605	0
75	20230915	174100	148224223	1605	1605	1605	1605	0
76	20230915	174000	148224223	1605	1605	1605	1605	0
77	20230915	173900	148224223	1605	1605	1605	1605	0
78	20230915	173800	148224223	1605	1605	1605	1605	0
79	20230915	173700	148224223	1605	1605	1605	1605	0
80	20230915	173600	148224223	1605	1605	1605	1605	0
81	20230915	173500	148224223	1605	1605	1605	1605	0
82	20230915	173400	148224223	1605	1605	1605	1605	0
83	20230915	173300	148224223	1605	1605	1605	1605	0
84	20230915	173200	148224223	1605	1605	1605	1605	0
85	20230915	173100	148224223	1605	1605	1605	1605	0
86	20230915	173000	148224223	1605	1605	1605	1605	0
87	20230915	172900	148224223	1605	1605	1605	1605	0
88	20230915	172800	148224223	1605	1605	1605	1605	0
89	20230915	172700	148224223	1605	1605	1605	1605	0
90	20230915	172600	148224223	1605	1605	1605	1605	0
91	20230915	172500	148224223	1605	1605	1605	1605	0
92	20230915	172400	148224223	1605	1605	1605	1605	3110
93	20230915	172300	148224223	1605	1605	1605	1605	0
94	20230915	172200	148224223	1605	1605	1605	1605	0
95	20230915	172100	148224223	1605	1605	1605	1605	0
96	20230915	172000	148224223	1605	1605	1605	1605	0
97	20230915	171900	148224223	1605	1605	1605	1605	0
98	20230915	171800	148224223	1605	1605	1605	1605	0
99	20230915	171700	148224223	1605	1605	1605	1605	0
100	20230915	171600	148224223	1605	1605	1605	1605	0
101	20230915	171500	148224223	1605	1605	1605	1605	0
102	20230915	171400	148224223	1605	1605	1605	1605	0
103	20230915	171300	148224223	1605	1605	1605	1605	0
104	20230915	171200	148224223	1605	1605	1605	1605	0
105	20230915	171100	148224223	1605	1605	1605	1605	0
106	20230915	171000	148224223	1605	1605	1605	1605	0
107	20230915	170900	148224223	1605	1605	1605	1605	0
108	20230915	170800	148224223	1605	1605	1605	1605	0
109	20230915	170700	148224223	1605	1605	1605	1605	0
110	20230915	170600	148224223	1605	1605	1605	1605	0
111	20230915	170500	148224223	1605	1605	1605	1605	0
112	20230915	170400	148224223	1605	1605	1605	1605	0
113	20230915	170300	148224223	1605	1605	1605	1605	0
114	20230915	170200	148224223	1605	1605	1605	1605	0
115	20230915	170100	148224223	1605	1605	1605	1605	0
116	20230915	170000	148224223	1605	1605	1605	1605	0
117	20230915	165900	148224223	1605	1605	1605	1605	0
118	20230915	165800	148224223	1605	1605	1605	1605	0
119	20230915	165700	148224223	1605	1605	1605	1605	0
120	20230915	165600	148224223	1605	1605	1605	1605	0
121	20230915	165500	148224223	1605	1605	1605	1605	0
122	20230915	165400	148224223	1605	1605	1605	1605	3110
123	20230915	165300	148224223	1605	1605	1605	1605	0
124	20230915	165200	148224223	1605	1605	1605	1605	0
125	20230915	165100	148224223	1605	1605	1605	1605	0
126	20230915	165000	148224223	1605	1605	1605	1605	0
127	20230915	164900	148224223	1605	1605	1605	1605	0
128	20230915	164800	148224223	1605	1605	1605	1605	0
129	20230915	164700	148224223	1605	1605	1605	1605	0
130	20230915	164600	148224223	1605	1605	1605	1605	0
131	20230915	164500	148224223	1605	1605	1605	1605	0
132	20230915	164400	148224223	1605	1605	1605	1605	0
133	20230915	164300	148224223	1605	1605	1605	1605	0
134	20230915	164200	148224223	1605	1605	1605	1605	0
135	20230915	164100	148224223	1605	1605	1605	1605	0
136	20230915	164000	148224223	1605	1605	1605	1605	0
137	20230915	163900	148224223	1605	1605	1605	1605	0
138	20230915	163800	148224223	1605	1605	1605	1605	0
139	20230915	163700	148224223	1605	1605	1605	1605	0
140	20230915	163600	148224223	1605	1605	1605	1605	0
141	20230915	163500	148224223	1605	1605	1605	1605	0
142	20230915	163400	148224223	1605	1605	1605	1605	0
143	20230915	163300	148224223	1605	1605	1605	1605	0
144	20230915	163200	148224223	1605	1605	1605	1605	0
145	20230915	163100	148224223	1605	1605	1605	1605	0
146	20230915	163000	148224223	1605	1605	1605	1605	0
147	20230915	162900	148224223	1605	1605	1605	1605	0
148	20230915	162800	148224223	1605	1605	1605	1605	0
149	20230915	162700	148224223	1605	1605	1605	1605	0
150	20230915	162600	148224223	1605	1605	1605	1605	0
151	20230915	162500	148224223	1605	1605	1605	1605	0
152	20230915	162400	148224223	1605	1605	1605	1605	3110
153	20230915	162300	148224223	1605	1605	1605	1605	0
154	20230915	162200	148224223	1605	1605	1605	1605	0
155	20230915	162100	148224223	1605	1605	1605	1605	0
156	20230915	162000	148224223	1605	1605	1605	1605	0
157	20230915	161900	148224223	1605	1605	1605	1605	0
158	20230915	161800	148224223	1605	1605	1605	1605	0
159	20230915	161700	148224223	1605	1605	1605	1605	0
160	20230915	161600	148224223	1605	1605	1605	1605	0
161	20230915	161500	148224223	1605	1605	1605	1605	0
162	20230915	161400	148224223	1605	1605	1605	1605	0
163	20230915	161300	148224223	1605	1605	1605	1605	0
164	20230915	161200	148224223	1605	1605	1605	1605	0
165	20230915	161100	148224223	1605	1605	1605	1605	0
166	20230915	161000	148224223	1605	1605	1605	1605	0
167	20230915	160900	148224223	1605	1605	1605	1605	0
168	20230915	160800	148224223	1605	1605	1605	1605	0
169	20230915	160700	148224223	1605	1605	1605	1605	0
170	20230915	160600	148224223	1605	1605	1605	1605	0
171	20230915	160500	148224223	1605	1605	1605	1605	0
172	20230915	160400	148224223	1605	1605	1605	1605	0
173	20230915	160300	148224223	1605	1605	1605	1605	0
174	20230915	160200	148224223	1605	1605	1605	1605	0
175	20230915	160100	148224223	1605	1605	1605	1605	0
176	20230915	160000	148224223	1605	1605	1605	1605	0
177	20230915	155900	148224223	1605	1605	1605	1605	0
178	20230915	155800	148224223	1605	1605	1605	1605	0
179	20230915	155700	148224223	1605	1605	1605	1605	0
180	20230915	155600	148224223	1605	1605	1605	1605	0
181	20230915	155500	148224223	1605	1605	1605	1605	0
182	20230915	155400	148224223	1605	1605	1605	1605	3110
183	20230915	155300	148224223	1605	1605	1605	1605	0
184	20230915	155200	148224223	1605	1605	1605	1605	0
185	20230915	155100	148224223	1605	1605	1605	1605	0
186	20230915	155000	148224223	1605	1605	1605	1605	0
187	20230915	154900	148224223	1605	1605	1605	1605	0
188	20230915	154800	148224223	1605	1605	1605	1605	0
189	20230915	154700	148224223	1605	1605	1605	1605	0
190	20230915	154600	148224223	1605	1605	1605	1605	0
191	20230915	154500	148224223	1605	1605	1605	1605	0
192	20230915	154400	148224223	1605	1605	1605	1605	0
193	20230915	154300	148224223	1605	1605	1605	1605	0
194	20230915	154200	148224223	1605	1605	1605	1605	0
195	20230915	154100	148224223	1605	1605	1605	1605	0
196	20230915	154000	148224223	1605	1605	1605	1605	0
197	20230915	153900	148224223	1605	1605	1605	1605	0
198	20230915	153800	148224223	1605	1605	1605	1605	0
199	20230915	153700	148224223	1605	1605	1605	1605	0
200	20230915	153600	148224223	1605	1605	1605	1605	0
201	20230915	153500	148224223	1605	1605	1605	1605	0
202	20230915	153400	148224223	1605	1605	1605	1605	0
203	20230915	153300	148224223	1605	1605	1605	1605	0
204	20230915	153200	148224223	1605	1605	1605	1605	0
205	20230915	153100	148224223	1605	1605	1605	1605	0
206	20230915	153000	148224223	1605	1605	1605	1605	3110
207	20230915	152900	143232673	1602	1602	1602	1602	0
208	20230915	152800	143232673	1602	1602	1602	1602	0
209	20230915	152700	143232673	1602	1602	1602	1602	0
210	20230915	152600	143232673	1602	1602	1602	1602	0
211	20230915	152500	143232673	1602	1602	1602	1602	0
212	20230915	152400	143232673	1602	1602	1602	1602	0
213	20230915	152300	143232673	1602	1602	1602	1602	0
214	20230915	152200	143232673	1602	1602	1602	1602	0
215	20230915	152100	143232673	1602	1602	1602	1602	0
216	20230915	152000	143232673	1602	1602	1602	1602	0
217	20230915	151900	143232673	1602	1602	1602	1602	230
218	20230915	151800	142864213	1598	1598	1598	1598	0
219	20230915	151700	142864213	1598	1598	1598	1598	0
220	20230915	151600	142864213	1598	1598	1598	1598	0
221	20230915	151500	142864213	1598	1598	1598	1598	0
222	20230915	151400	142864213	1598	1598	1598	1598	0
223	20230915	151300	142864213	1598	1599	1599	1598	3300
224	20230915	151200	137590716	1599	1599	1599	1599	1
225	20230915	151100	137589117	1602	1602	1602	1602	0
226	20230915	151000	137589117	1602	1602	1602	1602	0
227	20230915	150900	137589117	1602	1602	1602	1602	0
228	20230915	150800	137589117	1602	1602	1602	1602	1
229	20230915	150700	137587515	1602	1602	1602	1602	15
230	20230915	150600	137563485	1602	1602	1602	1602	224
231	20230915	150500	137204637	1602	1602	1602	1602	0
232	20230915	150400	137204637	1602	1602	1602	1602	15
233	20230915	150300	137180607	1602	1602	1602	1602	333
234	20230915	150200	136647141	1602	1602	1602	1602	27
235	20230915	150100	136603887	1602	1602	1602	1602	173
236	20230915	150000	136326741	1601	1601	1601	1601	0
237	20230915	145900	136326741	1601	1601	1601	1601	0
238	20230915	145800	136326741	1601	1601	1601	1601	30
239	20230915	145700	136278711	1606	1606	1606	1606	0
240	20230915	145600	136278711	1606	1606	1606	1600	702
241	20230915	145500	135155499	1599	1603	1603	1599	1600
242	20230915	145400	132595613	1606	1606	1606	1606	0
243	20230915	145300	132595613	1606	1606	1606	1606	30
244	20230915	145200	132547433	1607	1607	1607	1607	0
245	20230915	145100	132547433	1607	1607	1607	1607	0
246	20230915	145000	132547433	1607	1607	1607	1607	0
247	20230915	144900	132547433	1607	1607	1607	1607	0
248	20230915	144800	132547433	1607	1607	1607	1607	311
249	20230915	144700	132047656	1607	1607	1607	1607	0
250	20230915	144600	132047656	1607	1607	1607	1607	0
251	20230915	144500	132047656	1607	1607	1607	1607	0
252	20230915	144400	132047656	1607	1607	1607	1607	300
253	20230915	144300	131565556	1607	1607	1607	1607	400
254	20230915	144200	130922756	1607	1607	1607	1607	0
255	20230915	144100	130922756	1607	1602	1607	1602	8
256	20230915	144000	130909935	1607	1607	1607	1607	0
257	20230915	143900	130909935	1607	1607	1607	1607	0
258	20230915	143800	130909935	1607	1607	1607	1607	2
259	20230915	143700	130906721	1607	1607	1607	1607	0
260	20230915	143600	130906721	1607	1607	1607	1607	0
261	20230915	143500	130906721	1607	1607	1607	1607	437
262	20230915	143400	130204462	1607	1607	1607	1607	5
263	20230915	143300	130196427	1607	1607	1607	1603	611
264	20230915	143200	129216950	1603	1606	1606	1603	191
265	20230915	143100	128910762	1607	1607	1607	1607	0
266	20230915	143000	128910762	1607	1607	1607	1607	0
267	20230915	142900	128910762	1607	1607	1607	1607	0
268	20230915	142800	128910762	1607	1607	1607	1607	1
269	20230915	142700	128909155	1609	1609	1609	1609	0
270	20230915	142600	128909155	1609	1609	1609	1609	62
271	20230915	142500	128809397	1610	1610	1610	1610	0
272	20230915	142400	128809397	1610	1610	1610	1610	0
273	20230915	142300	128809397	1610	1610	1610	1610	10
274	20230915	142200	128793297	1609	1609	1609	1609	240
275	20230915	142100	128407137	1605	1604	1605	1604	1347
276	20230915	142000	126246212	1603	1603	1603	1603	0
277	20230915	141900	126246212	1603	1603	1603	1603	0
278	20230915	141800	126246212	1603	1603	1603	1603	689
279	20230915	141700	125141745	1601	1601	1601	1601	500
280	20230915	141600	124341245	1600	1602	1602	1600	10000
281	20230915	141500	108340245	1601	1601	1601	1601	0
282	20230915	141400	108340245	1601	1601	1601	1601	0
283	20230915	141300	108340245	1601	1602	1602	1600	179
284	20230915	141200	108053706	1603	1603	1603	1603	0
285	20230915	141100	108053706	1603	1603	1603	1603	0
286	20230915	141000	108053706	1603	1603	1603	1603	0
287	20230915	140900	108053706	1603	1603	1603	1603	14
288	20230915	140800	108031264	1603	1603	1603	1603	3
289	20230915	140700	108026455	1604	1604	1604	1604	77
290	20230915	140600	107902947	1604	1604	1604	1604	11
291	20230915	140500	107885303	1604	1604	1604	1604	0
292	20230915	140400	107885303	1604	1603	1604	1603	11
293	20230915	140300	107867669	1604	1604	1604	1604	2
294	20230915	140200	107864461	1601	1601	1601	1601	0
295	20230915	140100	107864461	1601	1601	1601	1601	0
296	20230915	140000	107864461	1601	1601	1601	1601	5
297	20230915	135900	107856456	1600	1601	1601	1600	388
298	20230915	135800	107235519	1605	1605	1605	1605	0
299	20230915	135700	107235519	1605	1605	1605	1605	0
300	20230915	135600	107235519	1605	1605	1605	1605	1
301	20230915	135500	107233914	1600	1602	1602	1600	1400
302	20230915	135400	104992312	1602	1602	1602	1602	0
303	20230915	135300	104992312	1602	1602	1602	1602	50
304	20230915	135200	104912212	1602	1602	1602	1602	50
305	20230915	135100	104832112	1605	1605	1605	1605	1
306	20230915	135000	104830507	1601	1601	1601	1601	150
307	20230915	134900	104590357	1606	1606	1606	1606	14
308	20230915	134800	104567873	1609	1609	1609	1609	0
309	20230915	134700	104567873	1609	1608	1609	1608	121
310	20230915	134600	104373260	1608	1603	1608	1603	2103
311	20230915	134500	100999274	1604	1604	1604	1604	0
312	20230915	134400	100999274	1604	1603	1604	1603	763
313	20230915	134300	99776121	1603	1603	1603	1603	0
314	20230915	134200	99776121	1603	1603	1603	1603	0
315	20230915	134100	99776121	1603	1603	1603	1603	0
316	20230915	134000	99776121	1603	1603	1603	1603	1000
317	20230915	133900	98173121	1604	1604	1604	1604	0
318	20230915	133800	98173121	1604	1604	1604	1604	100
319	20230915	133700	98012721	1604	1604	1604	1604	0
320	20230915	133600	98012721	1604	1604	1604	1604	0
321	20230915	133500	98012721	1604	1604	1604	1604	0
322	20230915	133400	98012721	1604	1604	1604	1604	0
323	20230915	133300	98012721	1604	1604	1604	1604	0
324	20230915	133200	98012721	1604	1604	1604	1604	0
325	20230915	133100	98012721	1604	1604	1604	1604	0
326	20230915	133000	98012721	1604	1604	1604	1604	0
327	20230915	132900	98012721	1604	1604	1604	1604	0
328	20230915	132800	98012721	1604	1603	1604	1603	595
329	20230915	132700	97058352	1600	1599	1600	1599	6356
330	20230915	132600	86890514	1595	1595	1595	1595	0
331	20230915	132500	86890514	1595	1595	1595	1595	0
332	20230915	132400	86890514	1595	1595	1595	1595	0
333	20230915	132300	86890514	1595	1596	1596	1595	1000
334	20230915	132200	85295135	1596	1596	1596	1596	0
335	20230915	132100	85295135	1596	1596	1596	1596	0
336	20230915	132000	85295135	1596	1596	1596	1596	0
337	20230915	131900	85295135	1596	1596	1596	1596	0
338	20230915	131800	85295135	1596	1596	1596	1596	0
339	20230915	131700	85295135	1596	1596	1596	1596	0
340	20230915	131600	85295135	1596	1596	1596	1596	0
341	20230915	131500	85295135	1596	1596	1596	1596	0
342	20230915	131400	85295135	1596	1596	1596	1596	0
343	20230915	131300	85295135	1596	1596	1596	1596	0
344	20230915	131200	85295135	1596	1596	1596	1596	0
345	20230915	131100	85295135	1596	1596	1596	1596	765
346	20230915	131000	84074195	1595	1595	1595	1595	0
347	20230915	130900	84074195	1595	1595	1595	1595	0
348	20230915	130800	84074195	1595	1595	1595	1595	0
349	20230915	130700	84074195	1595	1595	1595	1595	0
350	20230915	130600	84074195	1595	1595	1595	1595	0
351	20230915	130500	84074195	1595	1595	1595	1595	0
352	20230915	130400	84074195	1595	1595	1595	1595	0
353	20230915	130300	84074195	1595	1595	1595	1595	83
354	20230915	130200	83941810	1596	1596	1596	1596	1235
355	20230915	130100	81970750	1596	1596	1596	1596	0
356	20230915	130000	81970750	1596	1596	1596	1596	0
357	20230915	125900	81970750	1596	1596	1596	1596	0
358	20230915	125800	81970750	1596	1596	1596	1596	10
359	20230915	125700	81954790	1596	1596	1596	1596	5
360	20230915	125600	81946810	1596	1596	1596	1596	0
361	20230915	125500	81946810	1596	1596	1596	1596	68
362	20230915	125400	81838282	1598	1598	1598	1598	0
363	20230915	125300	81838282	1598	1598	1598	1598	0
364	20230915	125200	81838282	1598	1598	1598	1598	200
365	20230915	125100	81518682	1598	1598	1598	1598	0
366	20230915	125000	81518682	1598	1598	1598	1598	0
367	20230915	124900	81518682	1598	1598	1598	1598	10
368	20230915	124800	81502702	1598	1598	1598	1598	0
369	20230915	124700	81502702	1598	1598	1598	1598	0
370	20230915	124600	81502702	1598	1598	1598	1598	0
371	20230915	124500	81502702	1598	1598	1598	1598	0
372	20230915	124400	81502702	1598	1598	1598	1598	0
373	20230915	124300	81502702	1598	1598	1598	1598	0
374	20230915	124200	81502702	1598	1598	1598	1598	88
375	20230915	124100	81362078	1598	1598	1598	1598	0
376	20230915	124000	81362078	1598	1598	1598	1598	0
377	20230915	123900	81362078	1598	1598	1598	1598	0
378	20230915	123800	81362078	1598	1598	1598	1598	0
379	20230915	123700	81362078	1598	1598	1598	1598	0
380	20230915	123600	81362078	1598	1598	1598	1598	0
381	20230915	123500	81362078	1598	1598	1598	1598	0
382	20230915	123400	81362078	1598	1598	1598	1598	0
383	20230915	123300	81362078	1598	1598	1598	1598	0
384	20230915	123200	81362078	1598	1598	1598	1598	0
385	20230915	123100	81362078	1598	1598	1598	1598	0
386	20230915	123000	81362078	1598	1598	1598	1598	0
387	20230915	122900	81362078	1598	1598	1598	1598	700
388	20230915	122800	80243478	1598	1598	1598	1598	0
389	20230915	122700	80243478	1598	1598	1598	1598	0
390	20230915	122600	80243478	1598	1598	1598	1598	0
391	20230915	122500	80243478	1598	1598	1598	1598	0
392	20230915	122400	80243478	1598	1598	1598	1598	0
393	20230915	122300	80243478	1598	1598	1598	1598	10
394	20230915	122200	80227498	1598	1598	1598	1598	1
395	20230915	122100	80225900	1598	1598	1598	1598	0
396	20230915	122000	80225900	1598	1598	1598	1598	0
397	20230915	121900	80225900	1598	1598	1598	1598	0
398	20230915	121800	80225900	1598	1598	1598	1598	0
399	20230915	121700	80225900	1598	1598	1598	1598	0
400	20230915	121600	80225900	1598	1598	1598	1598	200
401	20230915	121500	79906300	1598	1598	1598	1598	0
402	20230915	121400	79906300	1598	1598	1598	1598	0
403	20230915	121300	79906300	1598	1598	1598	1598	0
404	20230915	121200	79906300	1598	1598	1598	1598	0
405	20230915	121100	79906300	1598	1598	1598	1598	0
406	20230915	121000	79906300	1598	1598	1598	1598	0
407	20230915	120900	79906300	1598	1598	1598	1598	0
408	20230915	120800	79906300	1598	1598	1598	1598	0
409	20230915	120700	79906300	1598	1598	1598	1598	0
410	20230915	120600	79906300	1598	1598	1598	1598	0
411	20230915	120500	79906300	1598	1598	1598	1598	0
412	20230915	120400	79906300	1598	1598	1598	1598	0
413	20230915	120300	79906300	1598	1598	1598	1598	0
414	20230915	120200	79906300	1598	1598	1598	1598	0
415	20230915	120100	79906300	1598	1598	1598	1598	0
416	20230915	120000	79906300	1598	1598	1598	1598	0
417	20230915	115900	79906300	1598	1598	1598	1598	0
418	20230915	115800	79906300	1598	1598	1598	1598	0
419	20230915	115700	79906300	1598	1598	1598	1598	0
420	20230915	115600	79906300	1598	1598	1598	1598	0
421	20230915	115500	79906300	1598	1598	1598	1598	0
422	20230915	115400	79906300	1598	1598	1598	1598	0
423	20230915	115300	79906300	1598	1598	1598	1598	0
424	20230915	115200	79906300	1598	1598	1598	1598	45
425	20230915	115100	79834390	1598	1598	1598	1598	0
426	20230915	115000	79834390	1598	1598	1598	1598	1
427	20230915	114900	79832792	1592	1592	1592	1592	63
428	20230915	114800	79732496	1592	1592	1592	1592	0
429	20230915	114700	79732496	1592	1592	1592	1592	0
430	20230915	114600	79732496	1592	1592	1592	1592	0
431	20230915	114500	79732496	1592	1592	1592	1592	0
432	20230915	114400	79732496	1592	1592	1592	1592	0
433	20230915	114300	79732496	1592	1592	1592	1592	0
434	20230915	114200	79732496	1592	1593	1593	1592	11
435	20230915	114100	79714974	1596	1596	1596	1596	0
436	20230915	114000	79714974	1596	1596	1596	1596	0
437	20230915	113900	79714974	1596	1596	1596	1596	163
438	20230915	113800	79454826	1598	1598	1598	1598	0
439	20230915	113700	79454826	1598	1598	1598	1598	0
440	20230915	113600	79454826	1598	1598	1598	1598	0
441	20230915	113500	79454826	1598	1598	1598	1598	0
442	20230915	113400	79454826	1598	1598	1598	1598	15
443	20230915	113300	79430856	1592	1592	1592	1592	0
444	20230915	113200	79430856	1592	1592	1592	1592	0
445	20230915	113100	79430856	1592	1592	1592	1592	394
446	20230915	113000	78803608	1598	1598	1598	1598	1
447	20230915	112900	78802010	1599	1599	1599	1599	0
448	20230915	112800	78802010	1599	1599	1599	1599	0
449	20230915	112700	78802010	1599	1599	1599	1599	0
450	20230915	112600	78802010	1599	1599	1599	1599	0
451	20230915	112500	78802010	1599	1591	1599	1591	123
452	20230915	112400	78606302	1591	1591	1591	1591	25
453	20230915	112300	78566527	1591	1591	1591	1591	463
454	20230915	112200	77829894	1591	1591	1591	1590	981
455	20230915	112100	76269144	1591	1591	1591	1591	7860
456	20230915	112000	63763884	1599	1599	1599	1599	2
457	20230915	111900	63760686	1599	1599	1599	1599	1
458	20230915	111800	63759087	1595	1595	1595	1595	0
459	20230915	111700	63759087	1595	1595	1595	1595	0
460	20230915	111600	63759087	1595	1595	1595	1595	0
461	20230915	111500	63759087	1595	1595	1595	1595	0
462	20230915	111400	63759087	1595	1595	1595	1595	1400
463	20230915	111300	61526087	1599	1599	1599	1599	0
464	20230915	111200	61526087	1599	1599	1599	1599	0
465	20230915	111100	61526087	1599	1599	1599	1599	0
466	20230915	111000	61526087	1599	1599	1599	1599	85
467	20230915	110900	61390172	1599	1599	1599	1599	6
468	20230915	110800	61380578	1599	1599	1599	1599	799
469	20230915	110700	60102977	1599	1599	1599	1599	201
470	20230915	110600	59781578	1599	1599	1599	1599	0
471	20230915	110500	59781578	1599	1599	1599	1599	0
472	20230915	110400	59781578	1599	1599	1599	1599	18
473	20230915	110300	59752796	1600	1599	1600	1599	1955
474	20230915	110200	56626750	1598	1598	1598	1598	0
475	20230915	110100	56626750	1598	1598	1598	1598	0
476	20230915	110000	56626750	1598	1597	1598	1597	909
477	20230915	105900	55174251	1597	1597	1597	1597	15
478	20230915	105800	55150296	1597	1597	1597	1597	0
479	20230915	105700	55150296	1597	1597	1597	1597	0
480	20230915	105600	55150296	1597	1597	1597	1597	20
481	20230915	105500	55118356	1597	1597	1597	1597	0
482	20230915	105400	55118356	1597	1597	1597	1597	500
483	20230915	105300	54319856	1596	1596	1596	1596	50
484	20230915	105200	54240056	1597	1597	1597	1597	0
485	20230915	105100	54240056	1597	1597	1597	1597	0
486	20230915	105000	54240056	1597	1597	1597	1597	10
487	20230915	104900	54224086	1590	1590	1590	1590	0
488	20230915	104800	54224086	1590	1590	1590	1590	0
489	20230915	104700	54224086	1590	1590	1590	1590	0
490	20230915	104600	54224086	1590	1590	1590	1590	0
491	20230915	104500	54224086	1590	1590	1590	1590	0
492	20230915	104400	54224086	1590	1591	1591	1590	450
493	20230915	104300	53508486	1595	1595	1595	1595	226
494	20230915	104200	53148016	1596	1596	1596	1596	100
495	20230915	104100	52988416	1598	1598	1598	1598	0
496	20230915	104000	52988416	1598	1598	1598	1598	0
497	20230915	103900	52988416	1598	1598	1598	1598	3
498	20230915	103800	52983622	1598	1598	1598	1598	0
499	20230915	103700	52983622	1598	1598	1598	1598	5
500	20230915	103600	52975632	1599	1599	1599	1599	0
501	20230915	103500	52975632	1599	1599	1599	1599	2
502	20230915	103400	52972434	1597	1598	1598	1597	244
503	20230915	103300	52582765	1597	1597	1597	1597	0
504	20230915	103200	52582765	1597	1597	1597	1597	0
505	20230915	103100	52582765	1597	1597	1597	1597	189
506	20230915	103000	52280932	1596	1596	1596	1596	66
507	20230915	102900	52175596	1595	1595	1595	1595	102
508	20230915	102800	52012906	1594	1594	1594	1594	0
509	20230915	102700	52012906	1594	1594	1594	1594	0
510	20230915	102600	52012906	1594	1594	1594	1594	230
511	20230915	102500	51646286	1594	1594	1594	1594	0
512	20230915	102400	51646286	1594	1594	1594	1594	0
513	20230915	102300	51646286	1594	1594	1594	1594	0
514	20230915	102200	51646286	1594	1594	1594	1594	800
515	20230915	102100	50371086	1593	1593	1593	1593	0
516	20230915	102000	50371086	1593	1593	1593	1593	0
517	20230915	101900	50371086	1593	1593	1593	1593	0
518	20230915	101800	50371086	1593	1592	1593	1592	848
519	20230915	101700	49020259	1590	1590	1590	1590	0
520	20230915	101600	49020259	1590	1590	1590	1590	0
521	20230915	101500	49020259	1590	1590	1590	1590	0
522	20230915	101400	49020259	1590	1590	1590	1590	0
523	20230915	101300	49020259	1590	1590	1590	1590	0
524	20230915	101200	49020259	1590	1590	1590	1590	0
525	20230915	101100	49020259	1590	1590	1590	1590	0
526	20230915	101000	49020259	1590	1590	1590	1590	0
527	20230915	100900	49020259	1590	1590	1590	1590	0
528	20230915	100800	49020259	1590	1590	1590	1590	0
529	20230915	100700	49020259	1590	1590	1590	1590	0
530	20230915	100600	49020259	1590	1590	1590	1590	346
531	20230915	100500	48470119	1590	1590	1590	1590	0
532	20230915	100400	48470119	1590	1590	1590	1590	0
533	20230915	100300	48470119	1590	1590	1590	1590	0
534	20230915	100200	48470119	1590	1590	1590	1590	4
535	20230915	100100	48463759	1592	1592	1592	1592	1
536	20230915	100000	48462167	1593	1593	1593	1593	0
537	20230915	095900	48462167	1593	1593	1593	1593	0
538	20230915	095800	48462167	1593	1593	1593	1593	0
539	20230915	095700	48462167	1593	1593	1593	1593	0
540	20230915	095600	48462167	1593	1593	1593	1593	0
541	20230915	095500	48462167	1593	1590	1593	1590	71
542	20230915	095400	48349274	1590	1590	1590	1590	0
543	20230915	095300	48349274	1590	1590	1590	1590	0
544	20230915	095200	48349274	1590	1589	1590	1589	1253
545	20230915	095100	46357211	1589	1589	1589	1589	0
546	20230915	095000	46357211	1589	1589	1589	1589	1546
547	20230915	094900	43900617	1589	1589	1589	1589	27
548	20230915	094800	43857714	1589	1589	1589	1589	0
549	20230915	094700	43857714	1589	1589	1589	1589	100
550	20230915	094600	43698814	1590	1590	1590	1590	0
551	20230915	094500	43698814	1590	1590	1590	1590	0
552	20230915	094400	43698814	1590	1589	1590	1589	3
553	20230915	094300	43694046	1589	1589	1589	1589	0
554	20230915	094200	43694046	1589	1589	1589	1589	0
555	20230915	094100	43694046	1589	1589	1589	1589	0
556	20230915	094000	43694046	1589	1589	1589	1589	23
557	20230915	093900	43657499	1589	1589	1589	1589	0
558	20230915	093800	43657499	1589	1587	1589	1587	706
559	20230915	093700	42537069	1587	1587	1587	1587	1011
560	20230915	093600	40932612	1587	1587	1587	1587	0
561	20230915	093500	40932612	1587	1587	1587	1587	0
562	20230915	093400	40932612	1587	1587	1587	1587	1
563	20230915	093300	40931025	1584	1584	1584	1584	0
564	20230915	093200	40931025	1584	1584	1584	1584	582
565	20230915	093100	40009137	1584	1584	1584	1584	18
566	20230915	093000	39980625	1584	1584	1584	1584	1
567	20230915	092900	39979041	1584	1584	1584	1584	0
568	20230915	092800	39979041	1584	1584	1584	1584	10
569	20230915	092700	39963201	1585	1585	1585	1585	80
570	20230915	092600	39836401	1585	1585	1585	1585	3
571	20230915	092500	39831646	1585	1585	1585	1585	546
572	20230915	092400	38966236	1585	1585	1585	1585	900
573	20230915	092300	37539736	1585	1585	1585	1585	500
574	20230915	092200	36747236	1585	1585	1585	1585	0
575	20230915	092100	36747236	1585	1585	1585	1585	0
576	20230915	092000	36747236	1585	1585	1585	1585	0
577	20230915	091900	36747236	1585	1585	1585	1585	80
578	20230915	091800	36620436	1585	1584	1585	1584	203
579	20230915	091700	36298683	1581	1579	1581	1579	1696
580	20230915	091600	33619810	1576	1579	1579	1576	795
581	20230915	091500	32366290	1579	1579	1579	1579	0
582	20230915	091400	32366290	1579	1579	1579	1579	0
583	20230915	091300	32366290	1579	1579	1579	1579	1063
584	20230915	091200	30687813	1579	1579	1579	1579	0
585	20230915	091100	30687813	1579	1579	1579	1579	102
586	20230915	091000	30526755	1579	1576	1579	1576	1605
587	20230915	090900	27996852	1577	1577	1577	1577	2
588	20230915	090800	27993698	1577	1577	1577	1577	623
589	20230915	090700	27011227	1577	1577	1577	1577	3
590	20230915	090600	27006496	1577	1577	1577	1577	1359
591	20230915	090500	24863353	1577	1567	1577	1567	4252
592	20230915	090400	18197669	1567	1567	1567	1567	339
593	20230915	090300	17666456	1569	1569	1569	1569	0
594	20230915	090200	17666456	1569	1577	1577	1569	972
595	20230915	090100	16138532	1579	1575	1579	1575	308
596	20230915	090000	15652344	1569	1569	1569	1569	9976