KissMeData/016920/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185600	82751005	1574	1574	1574	1574	519
3	20230915	185500	82751005	1574	1574	1574	1574	0
4	20230915	185400	82751005	1574	1574	1574	1574	0
5	20230915	185300	82751005	1574	1574	1574	1574	0
6	20230915	185200	82751005	1574	1574	1574	1574	0
7	20230915	185100	82751005	1574	1574	1574	1574	0
8	20230915	185000	82751005	1574	1574	1574	1574	0
9	20230915	184900	82751005	1574	1574	1574	1574	0
10	20230915	184800	82751005	1574	1574	1574	1574	0
11	20230915	184700	82751005	1574	1574	1574	1574	0
12	20230915	184600	82751005	1574	1574	1574	1574	0
13	20230915	184500	82751005	1574	1574	1574	1574	0
14	20230915	184400	82751005	1574	1574	1574	1574	0
15	20230915	184300	82751005	1574	1574	1574	1574	0
16	20230915	184200	82751005	1574	1574	1574	1574	0
17	20230915	184100	82751005	1574	1574	1574	1574	0
18	20230915	184000	82751005	1574	1574	1574	1574	0
19	20230915	183900	82751005	1574	1574	1574	1574	0
20	20230915	183800	82751005	1574	1574	1574	1574	0
21	20230915	183700	82751005	1574	1574	1574	1574	0
22	20230915	183600	82751005	1574	1574	1574	1574	0
23	20230915	183500	82751005	1574	1574	1574	1574	0
24	20230915	183400	82751005	1574	1574	1574	1574	0
25	20230915	183300	82751005	1574	1574	1574	1574	0
26	20230915	183200	82751005	1574	1574	1574	1574	0
27	20230915	183100	82751005	1574	1574	1574	1574	0
28	20230915	183000	82751005	1574	1574	1574	1574	0
29	20230915	182900	82751005	1574	1574	1574	1574	0
30	20230915	182800	82751005	1574	1574	1574	1574	0
31	20230915	182700	82751005	1574	1574	1574	1574	0
32	20230915	182600	82751005	1574	1574	1574	1574	519
33	20230915	182500	82751005	1574	1574	1574	1574	0
34	20230915	182400	82751005	1574	1574	1574	1574	0
35	20230915	182300	82751005	1574	1574	1574	1574	0
36	20230915	182200	82751005	1574	1574	1574	1574	0
37	20230915	182100	82751005	1574	1574	1574	1574	0
38	20230915	182000	82751005	1574	1574	1574	1574	0
39	20230915	181900	82751005	1574	1574	1574	1574	0
40	20230915	181800	82751005	1574	1574	1574	1574	0
41	20230915	181700	82751005	1574	1574	1574	1574	0
42	20230915	181600	82751005	1574	1574	1574	1574	0
43	20230915	181500	82751005	1574	1574	1574	1574	0
44	20230915	181400	82751005	1574	1574	1574	1574	0
45	20230915	181300	82751005	1574	1574	1574	1574	0
46	20230915	181200	82751005	1574	1574	1574	1574	0
47	20230915	181100	82751005	1574	1574	1574	1574	0
48	20230915	181000	82751005	1574	1574	1574	1574	0
49	20230915	180900	82751005	1574	1574	1574	1574	0
50	20230915	180800	82751005	1574	1574	1574	1574	0
51	20230915	180700	82751005	1574	1574	1574	1574	0
52	20230915	180600	82751005	1574	1574	1574	1574	0
53	20230915	180500	82751005	1574	1574	1574	1574	0
54	20230915	180400	82751005	1574	1574	1574	1574	0
55	20230915	180300	82751005	1574	1574	1574	1574	0
56	20230915	180200	82751005	1574	1574	1574	1574	0
57	20230915	180100	82751005	1574	1574	1574	1574	0
58	20230915	180000	82751005	1574	1574	1574	1574	0
59	20230915	175900	82751005	1574	1574	1574	1574	0
60	20230915	175800	82751005	1574	1574	1574	1574	0
61	20230915	175700	82751005	1574	1574	1574	1574	0
62	20230915	175600	82751005	1574	1574	1574	1574	519
63	20230915	175500	82751005	1574	1574	1574	1574	0
64	20230915	175400	82751005	1574	1574	1574	1574	0
65	20230915	175300	82751005	1574	1574	1574	1574	0
66	20230915	175200	82751005	1574	1574	1574	1574	0
67	20230915	175100	82751005	1574	1574	1574	1574	0
68	20230915	175000	82751005	1574	1574	1574	1574	0
69	20230915	174900	82751005	1574	1574	1574	1574	0
70	20230915	174800	82751005	1574	1574	1574	1574	0
71	20230915	174700	82751005	1574	1574	1574	1574	0
72	20230915	174600	82751005	1574	1574	1574	1574	0
73	20230915	174500	82751005	1574	1574	1574	1574	0
74	20230915	174400	82751005	1574	1574	1574	1574	0
75	20230915	174300	82751005	1574	1574	1574	1574	0
76	20230915	174200	82751005	1574	1574	1574	1574	0
77	20230915	174100	82751005	1574	1574	1574	1574	0
78	20230915	174000	82751005	1574	1574	1574	1574	0
79	20230915	173900	82751005	1574	1574	1574	1574	0
80	20230915	173800	82751005	1574	1574	1574	1574	0
81	20230915	173700	82751005	1574	1574	1574	1574	0
82	20230915	173600	82751005	1574	1574	1574	1574	0
83	20230915	173500	82751005	1574	1574	1574	1574	0
84	20230915	173400	82751005	1574	1574	1574	1574	0
85	20230915	173300	82751005	1574	1574	1574	1574	0
86	20230915	173200	82751005	1574	1574	1574	1574	0
87	20230915	173100	82751005	1574	1574	1574	1574	0
88	20230915	173000	82751005	1574	1574	1574	1574	0
89	20230915	172900	82751005	1574	1574	1574	1574	0
90	20230915	172800	82751005	1574	1574	1574	1574	0
91	20230915	172700	82751005	1574	1574	1574	1574	0
92	20230915	172600	82751005	1574	1574	1574	1574	519
93	20230915	172500	82751005	1574	1574	1574	1574	0
94	20230915	172400	82751005	1574	1574	1574	1574	0
95	20230915	172300	82751005	1574	1574	1574	1574	0
96	20230915	172200	82751005	1574	1574	1574	1574	0
97	20230915	172100	82751005	1574	1574	1574	1574	0
98	20230915	172000	82751005	1574	1574	1574	1574	0
99	20230915	171900	82751005	1574	1574	1574	1574	0
100	20230915	171800	82751005	1574	1574	1574	1574	0
101	20230915	171700	82751005	1574	1574	1574	1574	0
102	20230915	171600	82751005	1574	1574	1574	1574	0
103	20230915	171500	82751005	1574	1574	1574	1574	0
104	20230915	171400	82751005	1574	1574	1574	1574	0
105	20230915	171300	82751005	1574	1574	1574	1574	0
106	20230915	171200	82751005	1574	1574	1574	1574	0
107	20230915	171100	82751005	1574	1574	1574	1574	0
108	20230915	171000	82751005	1574	1574	1574	1574	0
109	20230915	170900	82751005	1574	1574	1574	1574	0
110	20230915	170800	82751005	1574	1574	1574	1574	0
111	20230915	170700	82751005	1574	1574	1574	1574	0
112	20230915	170600	82751005	1574	1574	1574	1574	0
113	20230915	170500	82751005	1574	1574	1574	1574	0
114	20230915	170400	82751005	1574	1574	1574	1574	0
115	20230915	170300	82751005	1574	1574	1574	1574	0
116	20230915	170200	82751005	1574	1574	1574	1574	0
117	20230915	170100	82751005	1574	1574	1574	1574	0
118	20230915	170000	82751005	1574	1574	1574	1574	0
119	20230915	165900	82751005	1574	1574	1574	1574	0
120	20230915	165800	82751005	1574	1574	1574	1574	0
121	20230915	165700	82751005	1574	1574	1574	1574	0
122	20230915	165600	82751005	1574	1574	1574	1574	519
123	20230915	165500	82751005	1574	1574	1574	1574	0
124	20230915	165400	82751005	1574	1574	1574	1574	0
125	20230915	165300	82751005	1574	1574	1574	1574	0
126	20230915	165200	82751005	1574	1574	1574	1574	0
127	20230915	165100	82751005	1574	1574	1574	1574	0
128	20230915	165000	82751005	1574	1574	1574	1574	0
129	20230915	164900	82751005	1574	1574	1574	1574	0
130	20230915	164800	82751005	1574	1574	1574	1574	0
131	20230915	164700	82751005	1574	1574	1574	1574	0
132	20230915	164600	82751005	1574	1574	1574	1574	0
133	20230915	164500	82751005	1574	1574	1574	1574	0
134	20230915	164400	82751005	1574	1574	1574	1574	0
135	20230915	164300	82751005	1574	1574	1574	1574	0
136	20230915	164200	82751005	1574	1574	1574	1574	0
137	20230915	164100	82751005	1574	1574	1574	1574	0
138	20230915	164000	82751005	1574	1574	1574	1574	0
139	20230915	163900	82751005	1574	1574	1574	1574	0
140	20230915	163800	82751005	1574	1574	1574	1574	0
141	20230915	163700	82751005	1574	1574	1574	1574	0
142	20230915	163600	82751005	1574	1574	1574	1574	0
143	20230915	163500	82751005	1574	1574	1574	1574	0
144	20230915	163400	82751005	1574	1574	1574	1574	0
145	20230915	163300	82751005	1574	1574	1574	1574	0
146	20230915	163200	82751005	1574	1574	1574	1574	0
147	20230915	163100	82751005	1574	1574	1574	1574	0
148	20230915	163000	82751005	1574	1574	1574	1574	0
149	20230915	162900	82751005	1574	1574	1574	1574	0
150	20230915	162800	82751005	1574	1574	1574	1574	0
151	20230915	162700	82751005	1574	1574	1574	1574	0
152	20230915	162600	82751005	1574	1574	1574	1574	519
153	20230915	162500	82751005	1574	1574	1574	1574	0
154	20230915	162400	82751005	1574	1574	1574	1574	0
155	20230915	162300	82751005	1574	1574	1574	1574	0
156	20230915	162200	82751005	1574	1574	1574	1574	0
157	20230915	162100	82751005	1574	1574	1574	1574	0
158	20230915	162000	82751005	1574	1574	1574	1574	0
159	20230915	161900	82751005	1574	1574	1574	1574	0
160	20230915	161800	82751005	1574	1574	1574	1574	0
161	20230915	161700	82751005	1574	1574	1574	1574	0
162	20230915	161600	82751005	1574	1574	1574	1574	0
163	20230915	161500	82751005	1574	1574	1574	1574	0
164	20230915	161400	82751005	1574	1574	1574	1574	0
165	20230915	161300	82751005	1574	1574	1574	1574	0
166	20230915	161200	82751005	1574	1574	1574	1574	0
167	20230915	161100	82751005	1574	1574	1574	1574	0
168	20230915	161000	82751005	1574	1574	1574	1574	0
169	20230915	160900	82751005	1574	1574	1574	1574	0
170	20230915	160800	82751005	1574	1574	1574	1574	0
171	20230915	160700	82751005	1574	1574	1574	1574	0
172	20230915	160600	82751005	1574	1574	1574	1574	0
173	20230915	160500	82751005	1574	1574	1574	1574	0
174	20230915	160400	82751005	1574	1574	1574	1574	0
175	20230915	160300	82751005	1574	1574	1574	1574	0
176	20230915	160200	82751005	1574	1574	1574	1574	0
177	20230915	160100	82751005	1574	1574	1574	1574	0
178	20230915	160000	82751005	1574	1574	1574	1574	0
179	20230915	155900	82751005	1574	1574	1574	1574	0
180	20230915	155800	82751005	1574	1574	1574	1574	0
181	20230915	155700	82751005	1574	1574	1574	1574	0
182	20230915	155600	82751005	1574	1574	1574	1574	519
183	20230915	155500	82751005	1574	1574	1574	1574	0
184	20230915	155400	82751005	1574	1574	1574	1574	0
185	20230915	155300	82751005	1574	1574	1574	1574	0
186	20230915	155200	82751005	1574	1574	1574	1574	0
187	20230915	155100	82751005	1574	1574	1574	1574	0
188	20230915	155000	82751005	1574	1574	1574	1574	0
189	20230915	154900	82751005	1574	1574	1574	1574	0
190	20230915	154800	82751005	1574	1574	1574	1574	0
191	20230915	154700	82751005	1574	1574	1574	1574	0
192	20230915	154600	82751005	1574	1574	1574	1574	0
193	20230915	154500	82751005	1574	1574	1574	1574	0
194	20230915	154400	82751005	1574	1574	1574	1574	0
195	20230915	154300	82751005	1574	1574	1574	1574	0
196	20230915	154200	82751005	1574	1574	1574	1574	0
197	20230915	154100	82751005	1574	1574	1574	1574	0
198	20230915	154000	82751005	1574	1574	1574	1574	0
199	20230915	153900	82751005	1574	1574	1574	1574	0
200	20230915	153800	82751005	1574	1574	1574	1574	0
201	20230915	153700	82751005	1574	1574	1574	1574	0
202	20230915	153600	82751005	1574	1574	1574	1574	0
203	20230915	153500	82751005	1574	1574	1574	1574	0
204	20230915	153400	82751005	1574	1574	1574	1574	0
205	20230915	153300	82751005	1574	1574	1574	1574	0
206	20230915	153200	82751005	1574	1574	1574	1574	0
207	20230915	153100	82751005	1574	1574	1574	1574	0
208	20230915	153000	82751005	1574	1574	1574	1574	519
209	20230915	152900	81934099	1574	1574	1574	1574	0
210	20230915	152800	81934099	1574	1574	1574	1574	0
211	20230915	152700	81934099	1574	1574	1574	1574	0
212	20230915	152600	81934099	1574	1574	1574	1574	0
213	20230915	152500	81934099	1574	1574	1574	1574	0
214	20230915	152400	81934099	1574	1574	1574	1574	0
215	20230915	152300	81934099	1574	1574	1574	1574	0
216	20230915	152200	81934099	1574	1574	1574	1574	0
217	20230915	152100	81934099	1574	1574	1574	1574	0
218	20230915	152000	81934099	1574	1574	1574	1574	0
219	20230915	151900	81934099	1574	1568	1574	1568	2502
220	20230915	151800	77999558	1568	1566	1568	1566	332
221	20230915	151700	77478986	1564	1566	1566	1564	891
222	20230915	151600	76085383	1568	1568	1568	1568	6
223	20230915	151500	76075975	1572	1572	1572	1572	1
224	20230915	151400	76074403	1566	1566	1566	1566	1
225	20230915	151300	76072837	1572	1572	1572	1572	0
226	20230915	151200	76072837	1572	1572	1572	1572	2
227	20230915	151100	76069693	1564	1564	1564	1564	0
228	20230915	151000	76069693	1564	1564	1564	1564	325
229	20230915	150900	75561393	1564	1572	1573	1564	829
230	20230915	150800	74259265	1572	1565	1572	1562	501
231	20230915	150700	73476669	1573	1572	1573	1562	5922
232	20230915	150600	64207920	1573	1572	1573	1572	44
233	20230915	150500	64138750	1572	1572	1572	1572	1
234	20230915	150400	64137178	1571	1571	1571	1571	188
235	20230915	150300	63841830	1571	1567	1571	1564	1844
236	20230915	150200	60952874	1571	1571	1571	1571	637
237	20230915	150100	59952147	1571	1567	1571	1567	12
238	20230915	150000	59933303	1571	1571	1571	1571	1
239	20230915	145900	59931732	1570	1570	1570	1570	0
240	20230915	145800	59931732	1570	1570	1570	1570	0
241	20230915	145700	59931732	1570	1570	1570	1570	0
242	20230915	145600	59931732	1570	1569	1570	1569	638
243	20230915	145500	58930287	1570	1570	1570	1570	0
244	20230915	145400	58930287	1570	1570	1570	1570	0
245	20230915	145300	58930287	1570	1570	1570	1570	0
246	20230915	145200	58930287	1570	1570	1570	1570	0
247	20230915	145100	58930287	1570	1570	1570	1570	1
248	20230915	145000	58928717	1564	1566	1566	1564	251
249	20230915	144900	58536150	1572	1564	1572	1564	54
250	20230915	144800	58451686	1571	1565	1571	1564	2320
251	20230915	144700	54808981	1571	1571	1571	1571	0
252	20230915	144600	54808981	1571	1571	1571	1571	0
253	20230915	144500	54808981	1571	1569	1571	1565	252
254	20230915	144400	54414343	1571	1571	1571	1571	75
255	20230915	144300	54296518	1571	1571	1571	1571	0
256	20230915	144200	54296518	1571	1566	1571	1565	264
257	20230915	144100	53883262	1570	1567	1570	1566	278
258	20230915	144000	53447706	1570	1570	1570	1570	1
259	20230915	143900	53446136	1570	1570	1570	1570	0
260	20230915	143800	53446136	1570	1570	1570	1570	0
261	20230915	143700	53446136	1570	1570	1570	1570	250
262	20230915	143600	53053636	1566	1566	1566	1566	251
263	20230915	143500	52660570	1570	1570	1570	1570	0
264	20230915	143400	52660570	1570	1570	1570	1570	0
265	20230915	143300	52660570	1570	1570	1570	1570	10
266	20230915	143200	52644870	1565	1566	1566	1565	251
267	20230915	143100	52251943	1570	1570	1570	1570	100
268	20230915	143000	52094943	1570	1570	1570	1570	0
269	20230915	142900	52094943	1570	1570	1570	1570	95
270	20230915	142800	51945793	1570	1570	1570	1570	212
271	20230915	142700	51612953	1570	1570	1570	1570	0
272	20230915	142600	51612953	1570	1570	1570	1570	100
273	20230915	142500	51455953	1566	1566	1566	1566	0
274	20230915	142400	51455953	1566	1566	1566	1566	0
275	20230915	142300	51455953	1566	1566	1566	1566	0
276	20230915	142200	51455953	1566	1566	1566	1566	50
277	20230915	142100	51377653	1566	1566	1566	1566	0
278	20230915	142000	51377653	1566	1566	1566	1566	0
279	20230915	141900	51377653	1566	1566	1566	1566	600
280	20230915	141800	50438053	1566	1566	1566	1566	0
281	20230915	141700	50438053	1566	1566	1566	1566	0
282	20230915	141600	50438053	1566	1566	1566	1566	0
283	20230915	141500	50438053	1566	1566	1566	1566	0
284	20230915	141400	50438053	1566	1566	1566	1566	2313
285	20230915	141300	46815895	1566	1566	1566	1566	0
286	20230915	141200	46815895	1566	1566	1566	1566	0
287	20230915	141100	46815895	1566	1566	1566	1566	0
288	20230915	141000	46815895	1566	1566	1566	1566	0
289	20230915	140900	46815895	1566	1566	1566	1566	501
290	20230915	140800	46031329	1570	1570	1570	1570	0
291	20230915	140700	46031329	1570	1570	1570	1570	0
292	20230915	140600	46031329	1570	1570	1570	1570	0
293	20230915	140500	46031329	1570	1570	1570	1570	0
294	20230915	140400	46031329	1570	1570	1570	1570	0
295	20230915	140300	46031329	1570	1570	1570	1570	1
296	20230915	140200	46029759	1571	1571	1571	1571	0
297	20230915	140100	46029759	1571	1571	1571	1571	0
298	20230915	140000	46029759	1571	1571	1571	1571	0
299	20230915	135900	46029759	1571	1571	1571	1571	0
300	20230915	135800	46029759	1571	1571	1571	1571	212
301	20230915	135700	45696707	1571	1571	1571	1571	0
302	20230915	135600	45696707	1571	1571	1571	1571	0
303	20230915	135500	45696707	1571	1571	1571	1571	1
304	20230915	135400	45695136	1565	1565	1565	1565	0
305	20230915	135300	45695136	1565	1565	1565	1565	0
306	20230915	135200	45695136	1565	1565	1565	1565	0
307	20230915	135100	45695136	1565	1565	1565	1565	0
308	20230915	135000	45695136	1565	1565	1565	1565	0
309	20230915	134900	45695136	1565	1565	1565	1565	0
310	20230915	134800	45695136	1565	1565	1565	1565	100
311	20230915	134700	45538636	1573	1566	1573	1566	848
312	20230915	134600	44209617	1565	1565	1565	1565	0
313	20230915	134500	44209617	1565	1565	1565	1565	1
314	20230915	134400	44208052	1566	1566	1566	1566	0
315	20230915	134300	44208052	1566	1566	1566	1566	0
316	20230915	134200	44208052	1566	1566	1566	1566	0
317	20230915	134100	44208052	1566	1566	1566	1566	0
318	20230915	134000	44208052	1566	1566	1566	1566	0
319	20230915	133900	44208052	1566	1566	1566	1566	0
320	20230915	133800	44208052	1566	1566	1566	1566	10
321	20230915	133700	44192392	1566	1566	1566	1566	0
322	20230915	133600	44192392	1566	1566	1566	1566	0
323	20230915	133500	44192392	1566	1566	1566	1566	0
324	20230915	133400	44192392	1566	1566	1566	1566	1
325	20230915	133300	44190826	1564	1564	1564	1564	10
326	20230915	133200	44175186	1564	1564	1564	1564	0
327	20230915	133100	44175186	1564	1564	1564	1564	1
328	20230915	133000	44173622	1566	1566	1566	1566	0
329	20230915	132900	44173622	1566	1566	1566	1566	213
330	20230915	132800	43840064	1564	1564	1564	1564	2
331	20230915	132700	43836936	1564	1564	1564	1564	36
332	20230915	132600	43780632	1565	1565	1565	1565	0
333	20230915	132500	43780632	1565	1565	1565	1565	0
334	20230915	132400	43780632	1565	1565	1565	1565	0
335	20230915	132300	43780632	1565	1565	1565	1565	300
336	20230915	132200	43311132	1563	1563	1563	1563	0
337	20230915	132100	43311132	1563	1563	1563	1563	0
338	20230915	132000	43311132	1563	1563	1563	1563	0
339	20230915	131900	43311132	1563	1563	1563	1563	0
340	20230915	131800	43311132	1563	1563	1563	1563	0
341	20230915	131700	43311132	1563	1563	1563	1563	0
342	20230915	131600	43311132	1563	1563	1563	1563	78
343	20230915	131500	43189218	1563	1563	1563	1563	5
344	20230915	131400	43181403	1565	1565	1565	1565	87
345	20230915	131300	43045248	1565	1565	1565	1565	2940
346	20230915	131200	38444148	1563	1563	1563	1563	3
347	20230915	131100	38439459	1565	1565	1565	1565	0
348	20230915	131000	38439459	1565	1565	1565	1565	0
349	20230915	130900	38439459	1565	1565	1565	1565	0
350	20230915	130800	38439459	1565	1565	1565	1565	0
351	20230915	130700	38439459	1565	1565	1565	1565	1
352	20230915	130600	38437894	1565	1565	1565	1565	0
353	20230915	130500	38437894	1565	1565	1565	1565	0
354	20230915	130400	38437894	1565	1565	1565	1565	0
355	20230915	130300	38437894	1565	1565	1565	1565	60
356	20230915	130200	38343994	1565	1565	1565	1565	0
357	20230915	130100	38343994	1565	1565	1565	1565	0
358	20230915	130000	38343994	1565	1565	1565	1565	440
359	20230915	125900	37655394	1563	1563	1563	1563	0
360	20230915	125800	37655394	1563	1563	1563	1563	0
361	20230915	125700	37655394	1563	1563	1563	1563	0
362	20230915	125600	37655394	1563	1563	1563	1563	0
363	20230915	125500	37655394	1563	1563	1563	1563	0
364	20230915	125400	37655394	1563	1563	1563	1563	0
365	20230915	125300	37655394	1563	1563	1563	1563	0
366	20230915	125200	37655394	1563	1563	1563	1563	3
367	20230915	125100	37650705	1565	1565	1565	1565	0
368	20230915	125000	37650705	1565	1565	1565	1565	0
369	20230915	124900	37650705	1565	1565	1565	1565	100
370	20230915	124800	37494205	1565	1565	1565	1565	0
371	20230915	124700	37494205	1565	1565	1565	1565	0
372	20230915	124600	37494205	1565	1565	1565	1565	0
373	20230915	124500	37494205	1565	1565	1565	1565	0
374	20230915	124400	37494205	1565	1565	1565	1565	608
375	20230915	124300	36542685	1565	1563	1565	1561	51
376	20230915	124200	36463065	1561	1561	1561	1561	0
377	20230915	124100	36463065	1561	1561	1561	1561	0
378	20230915	124000	36463065	1561	1564	1564	1561	1000
379	20230915	123900	34902032	1564	1564	1564	1564	0
380	20230915	123800	34902032	1564	1564	1564	1564	0
381	20230915	123700	34902032	1564	1564	1564	1564	0
382	20230915	123600	34902032	1564	1564	1564	1564	0
383	20230915	123500	34902032	1564	1564	1564	1564	8
384	20230915	123400	34889520	1564	1564	1564	1564	2
385	20230915	123300	34886392	1565	1565	1565	1565	0
386	20230915	123200	34886392	1565	1564	1565	1564	64
387	20230915	123100	34786233	1565	1564	1565	1564	24
388	20230915	123000	34748684	1562	1562	1562	1562	200
389	20230915	122900	34436284	1561	1561	1561	1561	0
390	20230915	122800	34436284	1561	1561	1561	1561	0
391	20230915	122700	34436284	1561	1561	1561	1561	0
392	20230915	122600	34436284	1561	1561	1561	1561	0
393	20230915	122500	34436284	1561	1561	1561	1561	0
394	20230915	122400	34436284	1561	1561	1561	1561	0
395	20230915	122300	34436284	1561	1561	1561	1561	391
396	20230915	122200	33825933	1561	1561	1561	1561	11
397	20230915	122100	33808762	1561	1561	1561	1561	5
398	20230915	122000	33800957	1561	1564	1564	1561	154
399	20230915	121900	33560116	1565	1565	1565	1565	0
400	20230915	121800	33560116	1565	1565	1565	1565	0
401	20230915	121700	33560116	1565	1565	1565	1565	0
402	20230915	121600	33560116	1565	1565	1565	1565	0
403	20230915	121500	33560116	1565	1565	1565	1565	0
404	20230915	121400	33560116	1565	1565	1565	1565	0
405	20230915	121300	33560116	1565	1565	1565	1565	0
406	20230915	121200	33560116	1565	1565	1565	1565	0
407	20230915	121100	33560116	1565	1565	1565	1565	0
408	20230915	121000	33560116	1565	1565	1565	1565	0
409	20230915	120900	33560116	1565	1565	1565	1564	130
410	20230915	120800	33356669	1565	1565	1565	1565	0
411	20230915	120700	33356669	1565	1565	1565	1565	0
412	20230915	120600	33356669	1565	1565	1565	1565	0
413	20230915	120500	33356669	1565	1565	1565	1565	0
414	20230915	120400	33356669	1565	1565	1565	1565	1
415	20230915	120300	33355104	1560	1560	1560	1560	0
416	20230915	120200	33355104	1560	1560	1560	1560	0
417	20230915	120100	33355104	1560	1560	1560	1560	0
418	20230915	120000	33355104	1560	1560	1560	1560	0
419	20230915	115900	33355104	1560	1560	1560	1560	0
420	20230915	115800	33355104	1560	1560	1560	1560	0
421	20230915	115700	33355104	1560	1560	1560	1560	0
422	20230915	115600	33355104	1560	1560	1560	1560	0
423	20230915	115500	33355104	1560	1560	1560	1560	0
424	20230915	115400	33355104	1560	1560	1560	1560	0
425	20230915	115300	33355104	1560	1560	1560	1560	0
426	20230915	115200	33355104	1560	1560	1560	1560	0
427	20230915	115100	33355104	1560	1560	1560	1560	0
428	20230915	115000	33355104	1560	1560	1560	1560	385
429	20230915	114900	32754504	1559	1559	1559	1559	149
430	20230915	114800	32522213	1559	1559	1559	1559	2
431	20230915	114700	32519095	1559	1559	1559	1559	0
432	20230915	114600	32519095	1559	1559	1559	1559	0
433	20230915	114500	32519095	1559	1559	1559	1559	0
434	20230915	114400	32519095	1559	1559	1559	1559	0
435	20230915	114300	32519095	1559	1559	1559	1559	0
436	20230915	114200	32519095	1559	1559	1559	1559	0
437	20230915	114100	32519095	1559	1559	1559	1559	0
438	20230915	114000	32519095	1559	1559	1559	1559	20
439	20230915	113900	32487915	1559	1558	1559	1555	143
440	20230915	113800	32265536	1559	1559	1559	1559	0
441	20230915	113700	32265536	1559	1559	1559	1559	0
442	20230915	113600	32265536	1559	1559	1559	1559	2
443	20230915	113500	32262418	1559	1559	1559	1559	0
444	20230915	113400	32262418	1559	1559	1559	1559	0
445	20230915	113300	32262418	1559	1559	1559	1559	2
446	20230915	113200	32259300	1559	1559	1559	1559	0
447	20230915	113100	32259300	1559	1559	1559	1559	0
448	20230915	113000	32259300	1559	1559	1559	1559	1
449	20230915	112900	32257741	1559	1559	1559	1559	10
450	20230915	112800	32242151	1555	1558	1558	1555	26
451	20230915	112700	32201699	1559	1559	1559	1559	4
452	20230915	112600	32195463	1560	1560	1560	1560	2
453	20230915	112500	32192343	1560	1560	1560	1560	0
454	20230915	112400	32192343	1560	1555	1560	1555	471
455	20230915	112300	31459848	1555	1556	1556	1555	882
456	20230915	112200	30087589	1560	1560	1560	1560	0
457	20230915	112100	30087589	1560	1560	1560	1560	0
458	20230915	112000	30087589	1560	1560	1560	1560	115
459	20230915	111900	29908189	1564	1564	1564	1564	5
460	20230915	111800	29900369	1564	1564	1564	1564	0
461	20230915	111700	29900369	1564	1564	1564	1564	0
462	20230915	111600	29900369	1564	1564	1564	1564	5
463	20230915	111500	29892549	1565	1565	1565	1565	0
464	20230915	111400	29892549	1565	1565	1565	1565	0
465	20230915	111300	29892549	1565	1565	1565	1565	0
466	20230915	111200	29892549	1565	1565	1565	1565	0
467	20230915	111100	29892549	1565	1565	1565	1565	0
468	20230915	111000	29892549	1565	1565	1565	1565	0
469	20230915	110900	29892549	1565	1565	1565	1565	0
470	20230915	110800	29892549	1565	1565	1565	1565	0
471	20230915	110700	29892549	1565	1565	1565	1565	0
472	20230915	110600	29892549	1565	1565	1565	1565	1
473	20230915	110500	29890984	1565	1565	1565	1565	0
474	20230915	110400	29890984	1565	1565	1565	1565	0
475	20230915	110300	29890984	1565	1565	1565	1565	0
476	20230915	110200	29890984	1565	1565	1565	1565	0
477	20230915	110100	29890984	1565	1565	1565	1565	0
478	20230915	110000	29890984	1565	1565	1565	1565	50
479	20230915	105900	29812734	1556	1556	1556	1556	0
480	20230915	105800	29812734	1556	1556	1556	1556	0
481	20230915	105700	29812734	1556	1556	1556	1556	0
482	20230915	105600	29812734	1556	1560	1560	1556	263
483	20230915	105500	29402686	1564	1564	1564	1564	0
484	20230915	105400	29402686	1564	1564	1564	1564	2000
485	20230915	105300	26274686	1564	1564	1564	1564	0
486	20230915	105200	26274686	1564	1564	1564	1564	0
487	20230915	105100	26274686	1564	1564	1564	1564	2001
488	20230915	105000	23145122	1557	1557	1557	1557	0
489	20230915	104900	23145122	1557	1557	1557	1557	0
490	20230915	104800	23145122	1557	1558	1558	1557	399
491	20230915	104700	22523690	1564	1564	1564	1564	0
492	20230915	104600	22523690	1564	1564	1564	1564	0
493	20230915	104500	22523690	1564	1564	1564	1564	61
494	20230915	104400	22428286	1564	1564	1564	1564	0
495	20230915	104300	22428286	1564	1564	1564	1564	0
496	20230915	104200	22428286	1564	1564	1564	1564	0
497	20230915	104100	22428286	1564	1564	1564	1564	0
498	20230915	104000	22428286	1564	1564	1564	1564	0
499	20230915	103900	22428286	1564	1564	1564	1564	0
500	20230915	103800	22428286	1564	1564	1564	1564	0
501	20230915	103700	22428286	1564	1564	1564	1564	0
502	20230915	103600	22428286	1564	1564	1564	1564	2
503	20230915	103500	22425158	1560	1560	1560	1560	3
504	20230915	103400	22420478	1564	1564	1564	1564	0
505	20230915	103300	22420478	1564	1564	1564	1564	0
506	20230915	103200	22420478	1564	1564	1564	1564	0
507	20230915	103100	22420478	1564	1564	1564	1564	0
508	20230915	103000	22420478	1564	1564	1564	1564	100
509	20230915	102900	22264078	1564	1564	1564	1564	0
510	20230915	102800	22264078	1564	1564	1564	1564	0
511	20230915	102700	22264078	1564	1564	1564	1564	0
512	20230915	102600	22264078	1564	1564	1564	1564	0
513	20230915	102500	22264078	1564	1564	1564	1564	1
514	20230915	102400	22262514	1565	1565	1565	1565	0
515	20230915	102300	22262514	1565	1565	1565	1565	0
516	20230915	102200	22262514	1565	1565	1565	1565	0
517	20230915	102100	22262514	1565	1565	1565	1565	0
518	20230915	102000	22262514	1565	1565	1565	1565	0
519	20230915	101900	22262514	1565	1565	1565	1565	0
520	20230915	101800	22262514	1565	1565	1565	1565	0
521	20230915	101700	22262514	1565	1565	1565	1565	0
522	20230915	101600	22262514	1565	1565	1565	1565	0
523	20230915	101500	22262514	1565	1555	1565	1555	189
524	20230915	101400	21968609	1555	1555	1555	1555	0
525	20230915	101300	21968609	1555	1567	1567	1555	357
526	20230915	101200	21413320	1554	1568	1568	1554	1158
527	20230915	101100	19606380	1568	1568	1568	1568	1
528	20230915	101000	19604812	1563	1563	1563	1563	0
529	20230915	100900	19604812	1563	1563	1563	1563	0
530	20230915	100800	19604812	1563	1563	1563	1563	0
531	20230915	100700	19604812	1563	1563	1563	1563	0
532	20230915	100600	19604812	1563	1563	1563	1563	0
533	20230915	100500	19604812	1563	1563	1563	1563	0
534	20230915	100400	19604812	1563	1563	1563	1563	0
535	20230915	100300	19604812	1563	1565	1565	1563	728
536	20230915	100200	18466311	1565	1566	1566	1565	248
537	20230915	100100	18078139	1572	1572	1572	1572	0
538	20230915	100000	18078139	1572	1572	1572	1572	0
539	20230915	095900	18078139	1572	1572	1572	1572	0
540	20230915	095800	18078139	1572	1572	1572	1572	0
541	20230915	095700	18078139	1572	1572	1572	1572	0
542	20230915	095600	18078139	1572	1572	1572	1572	1
543	20230915	095500	18076567	1572	1572	1572	1572	0
544	20230915	095400	18076567	1572	1572	1572	1572	0
545	20230915	095300	18076567	1572	1572	1572	1572	0
546	20230915	095200	18076567	1572	1572	1572	1572	1
547	20230915	095100	18074995	1564	1564	1564	1564	0
548	20230915	095000	18074995	1564	1564	1564	1564	0
549	20230915	094900	18074995	1564	1564	1564	1564	0
550	20230915	094800	18074995	1564	1574	1574	1564	409
551	20230915	094700	17431319	1574	1574	1574	1574	0
552	20230915	094600	17431319	1574	1574	1574	1574	3
553	20230915	094500	17426597	1576	1576	1576	1576	0
554	20230915	094400	17426597	1576	1576	1576	1576	0
555	20230915	094300	17426597	1576	1576	1576	1576	0
556	20230915	094200	17426597	1576	1576	1576	1576	0
557	20230915	094100	17426597	1576	1576	1576	1576	0
558	20230915	094000	17426597	1576	1576	1576	1576	500
559	20230915	093900	16638597	1576	1575	1576	1574	11
560	20230915	093800	16621274	1575	1575	1576	1575	118
561	20230915	093700	16435333	1576	1552	1576	1552	600
562	20230915	093600	15497819	1552	1553	1559	1552	118
563	20230915	093500	15313994	1559	1559	1559	1559	1
564	20230915	093400	15312435	1552	1552	1552	1552	0
565	20230915	093300	15312435	1552	1552	1552	1552	0
566	20230915	093200	15312435	1552	1551	1559	1551	667
567	20230915	093100	14277120	1555	1555	1555	1555	1
568	20230915	093000	14275565	1551	1552	1552	1551	180
569	20230915	092900	13996263	1552	1558	1558	1552	50
570	20230915	092800	13918483	1559	1559	1559	1559	12
571	20230915	092700	13899775	1559	1552	1559	1550	769
572	20230915	092600	12706966	1552	1552	1552	1552	0
573	20230915	092500	12706966	1552	1553	1553	1552	180
574	20230915	092400	12427573	1553	1553	1553	1553	0
575	20230915	092300	12427573	1553	1562	1562	1553	45
576	20230915	092200	12357553	1562	1564	1565	1562	9
577	20230915	092100	12343485	1552	1553	1553	1552	10
578	20230915	092000	12327962	1552	1552	1552	1552	181
579	20230915	091900	12047050	1565	1564	1565	1564	2
580	20230915	091800	12043921	1565	1551	1565	1551	81
581	20230915	091700	11918276	1550	1550	1550	1550	0
582	20230915	091600	11918276	1550	1552	1552	1550	2302
583	20230915	091500	8347380	1552	1555	1562	1552	1339
584	20230915	091400	6268931	1564	1564	1564	1564	1
585	20230915	091300	6267367	1555	1555	1555	1555	1201
586	20230915	091200	4399812	1563	1563	1563	1563	10
587	20230915	091100	4384182	1563	1563	1563	1563	0
588	20230915	091000	4384182	1563	1565	1565	1551	309
589	20230915	090900	3903237	1565	1565	1565	1563	117
590	20230915	090800	3720137	1565	1563	1565	1563	47
591	20230915	090700	3646674	1563	1563	1563	1563	4
592	20230915	090600	3640422	1563	1563	1563	1563	0
593	20230915	090500	3640422	1563	1563	1563	1563	0
594	20230915	090400	3640422	1563	1562	1563	1550	260
595	20230915	090300	3236217	1566	1566	1566	1566	1
596	20230915	090200	3234651	1562	1566	1566	1562	25
597	20230915	090100	3195580	1566	1566	1566	1566	8
598	20230915	090000	3183052	1566	1575	1575	1566	2021