KissMeData/009320/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	184800	869585504	1581	1581	1581	1581	14650
3	20230921	184700	869585504	1581	1581	1581	1581	0
4	20230921	184600	869585504	1581	1581	1581	1581	0
5	20230921	184500	869585504	1581	1581	1581	1581	0
6	20230921	184400	869585504	1581	1581	1581	1581	0
7	20230921	184300	869585504	1581	1581	1581	1581	0
8	20230921	184200	869585504	1581	1581	1581	1581	0
9	20230921	184100	869585504	1581	1581	1581	1581	0
10	20230921	184000	869585504	1581	1581	1581	1581	0
11	20230921	183900	869585504	1581	1581	1581	1581	0
12	20230921	183800	869585504	1581	1581	1581	1581	0
13	20230921	183700	869585504	1581	1581	1581	1581	0
14	20230921	183600	869585504	1581	1581	1581	1581	0
15	20230921	183500	869585504	1581	1581	1581	1581	0
16	20230921	183400	869585504	1581	1581	1581	1581	0
17	20230921	183300	869585504	1581	1581	1581	1581	0
18	20230921	183200	869585504	1581	1581	1581	1581	0
19	20230921	183100	869585504	1581	1581	1581	1581	0
20	20230921	183000	869585504	1581	1581	1581	1581	0
21	20230921	182900	869585504	1581	1581	1581	1581	0
22	20230921	182800	869585504	1581	1581	1581	1581	0
23	20230921	182700	869585504	1581	1581	1581	1581	0
24	20230921	182600	869585504	1581	1581	1581	1581	0
25	20230921	182500	869585504	1581	1581	1581	1581	0
26	20230921	182400	869585504	1581	1581	1581	1581	0
27	20230921	182300	869585504	1581	1581	1581	1581	0
28	20230921	182200	869585504	1581	1581	1581	1581	0
29	20230921	182100	869585504	1581	1581	1581	1581	0
30	20230921	182000	869585504	1581	1581	1581	1581	0
31	20230921	181900	869585504	1581	1581	1581	1581	0
32	20230921	181800	869585504	1581	1581	1581	1581	14650
33	20230921	181700	869585504	1581	1581	1581	1581	0
34	20230921	181600	869585504	1581	1581	1581	1581	0
35	20230921	181500	869585504	1581	1581	1581	1581	0
36	20230921	181400	869585504	1581	1581	1581	1581	0
37	20230921	181300	869585504	1581	1581	1581	1581	0
38	20230921	181200	869585504	1581	1581	1581	1581	0
39	20230921	181100	869585504	1581	1581	1581	1581	0
40	20230921	181000	869585504	1581	1581	1581	1581	0
41	20230921	180900	869585504	1581	1581	1581	1581	0
42	20230921	180800	869585504	1581	1581	1581	1581	0
43	20230921	180700	869585504	1581	1581	1581	1581	0
44	20230921	180600	869585504	1581	1581	1581	1581	0
45	20230921	180500	869585504	1581	1581	1581	1581	0
46	20230921	180400	869585504	1581	1581	1581	1581	0
47	20230921	180300	869585504	1581	1581	1581	1581	0
48	20230921	180200	869585504	1581	1581	1581	1581	0
49	20230921	180100	869585504	1581	1581	1581	1581	0
50	20230921	180000	869585504	1581	1581	1581	1581	0
51	20230921	175900	869585504	1581	1581	1581	1581	0
52	20230921	175800	869585504	1581	1581	1581	1581	0
53	20230921	175700	869585504	1581	1581	1581	1581	0
54	20230921	175600	869585504	1581	1581	1581	1581	0
55	20230921	175500	869585504	1581	1581	1581	1581	0
56	20230921	175400	869585504	1581	1581	1581	1581	0
57	20230921	175300	869585504	1581	1581	1581	1581	0
58	20230921	175200	869585504	1581	1581	1581	1581	0
59	20230921	175100	869585504	1581	1581	1581	1581	0
60	20230921	175000	869585504	1581	1581	1581	1581	0
61	20230921	174900	869585504	1581	1581	1581	1581	0
62	20230921	174800	869585504	1581	1581	1581	1581	14650
63	20230921	174700	869585504	1581	1581	1581	1581	0
64	20230921	174600	869585504	1581	1581	1581	1581	0
65	20230921	174500	869585504	1581	1581	1581	1581	0
66	20230921	174400	869585504	1581	1581	1581	1581	0
67	20230921	174300	869585504	1581	1581	1581	1581	0
68	20230921	174200	869585504	1581	1581	1581	1581	0
69	20230921	174100	869585504	1581	1581	1581	1581	0
70	20230921	174000	869585504	1581	1581	1581	1581	0
71	20230921	173900	869585504	1581	1581	1581	1581	0
72	20230921	173800	869585504	1581	1581	1581	1581	0
73	20230921	173700	869585504	1581	1581	1581	1581	0
74	20230921	173600	869585504	1581	1581	1581	1581	0
75	20230921	173500	869585504	1581	1581	1581	1581	0
76	20230921	173400	869585504	1581	1581	1581	1581	0
77	20230921	173300	869585504	1581	1581	1581	1581	0
78	20230921	173200	869585504	1581	1581	1581	1581	0
79	20230921	173100	869585504	1581	1581	1581	1581	0
80	20230921	173000	869585504	1581	1581	1581	1581	0
81	20230921	172900	869585504	1581	1581	1581	1581	0
82	20230921	172800	869585504	1581	1581	1581	1581	0
83	20230921	172700	869585504	1581	1581	1581	1581	0
84	20230921	172600	869585504	1581	1581	1581	1581	0
85	20230921	172500	869585504	1581	1581	1581	1581	0
86	20230921	172400	869585504	1581	1581	1581	1581	0
87	20230921	172300	869585504	1581	1581	1581	1581	0
88	20230921	172200	869585504	1581	1581	1581	1581	0
89	20230921	172100	869585504	1581	1581	1581	1581	0
90	20230921	172000	869585504	1581	1581	1581	1581	0
91	20230921	171900	869585504	1581	1581	1581	1581	0
92	20230921	171800	869585504	1581	1581	1581	1581	14650
93	20230921	171700	869585504	1581	1581	1581	1581	0
94	20230921	171600	869585504	1581	1581	1581	1581	0
95	20230921	171500	869585504	1581	1581	1581	1581	0
96	20230921	171400	869585504	1581	1581	1581	1581	0
97	20230921	171300	869585504	1581	1581	1581	1581	0
98	20230921	171200	869585504	1581	1581	1581	1581	0
99	20230921	171100	869585504	1581	1581	1581	1581	0
100	20230921	171000	869585504	1581	1581	1581	1581	0
101	20230921	170900	869585504	1581	1581	1581	1581	0
102	20230921	170800	869585504	1581	1581	1581	1581	0
103	20230921	170700	869585504	1581	1581	1581	1581	0
104	20230921	170600	869585504	1581	1581	1581	1581	0
105	20230921	170500	869585504	1581	1581	1581	1581	0
106	20230921	170400	869585504	1581	1581	1581	1581	0
107	20230921	170300	869585504	1581	1581	1581	1581	0
108	20230921	170200	869585504	1581	1581	1581	1581	0
109	20230921	170100	869585504	1581	1581	1581	1581	0
110	20230921	170000	869585504	1581	1581	1581	1581	0
111	20230921	165900	869585504	1581	1581	1581	1581	0
112	20230921	165800	869585504	1581	1581	1581	1581	0
113	20230921	165700	869585504	1581	1581	1581	1581	0
114	20230921	165600	869585504	1581	1581	1581	1581	0
115	20230921	165500	869585504	1581	1581	1581	1581	0
116	20230921	165400	869585504	1581	1581	1581	1581	0
117	20230921	165300	869585504	1581	1581	1581	1581	0
118	20230921	165200	869585504	1581	1581	1581	1581	0
119	20230921	165100	869585504	1581	1581	1581	1581	0
120	20230921	165000	869585504	1581	1581	1581	1581	0
121	20230921	164900	869585504	1581	1581	1581	1581	0
122	20230921	164800	869585504	1581	1581	1581	1581	14650
123	20230921	164700	869585504	1581	1581	1581	1581	0
124	20230921	164600	869585504	1581	1581	1581	1581	0
125	20230921	164500	869585504	1581	1581	1581	1581	0
126	20230921	164400	869585504	1581	1581	1581	1581	0
127	20230921	164300	869585504	1581	1581	1581	1581	0
128	20230921	164200	869585504	1581	1581	1581	1581	0
129	20230921	164100	869585504	1581	1581	1581	1581	0
130	20230921	164000	869585504	1581	1581	1581	1581	0
131	20230921	163900	869585504	1581	1581	1581	1581	0
132	20230921	163800	869585504	1581	1581	1581	1581	0
133	20230921	163700	869585504	1581	1581	1581	1581	0
134	20230921	163600	869585504	1581	1581	1581	1581	0
135	20230921	163500	869585504	1581	1581	1581	1581	0
136	20230921	163400	869585504	1581	1581	1581	1581	0
137	20230921	163300	869585504	1581	1581	1581	1581	0
138	20230921	163200	869585504	1581	1581	1581	1581	0
139	20230921	163100	869585504	1581	1581	1581	1581	0
140	20230921	163000	869585504	1581	1581	1581	1581	0
141	20230921	162900	869585504	1581	1581	1581	1581	0
142	20230921	162800	869585504	1581	1581	1581	1581	0
143	20230921	162700	869585504	1581	1581	1581	1581	0
144	20230921	162600	869585504	1581	1581	1581	1581	0
145	20230921	162500	869585504	1581	1581	1581	1581	0
146	20230921	162400	869585504	1581	1581	1581	1581	0
147	20230921	162300	869585504	1581	1581	1581	1581	0
148	20230921	162200	869585504	1581	1581	1581	1581	0
149	20230921	162100	869585504	1581	1581	1581	1581	0
150	20230921	162000	869585504	1581	1581	1581	1581	0
151	20230921	161900	869585504	1581	1581	1581	1581	0
152	20230921	161800	869585504	1581	1581	1581	1581	14650
153	20230921	161700	869585504	1581	1581	1581	1581	0
154	20230921	161600	869585504	1581	1581	1581	1581	0
155	20230921	161500	869585504	1581	1581	1581	1581	0
156	20230921	161400	869585504	1581	1581	1581	1581	0
157	20230921	161300	869585504	1581	1581	1581	1581	0
158	20230921	161200	869585504	1581	1581	1581	1581	0
159	20230921	161100	869585504	1581	1581	1581	1581	0
160	20230921	161000	869585504	1581	1581	1581	1581	0
161	20230921	160900	869585504	1581	1581	1581	1581	0
162	20230921	160800	869585504	1581	1581	1581	1581	0
163	20230921	160700	869585504	1581	1581	1581	1581	0
164	20230921	160600	869585504	1581	1581	1581	1581	0
165	20230921	160500	869585504	1581	1581	1581	1581	0
166	20230921	160400	869585504	1581	1581	1581	1581	0
167	20230921	160300	869585504	1581	1581	1581	1581	0
168	20230921	160200	869585504	1581	1581	1581	1581	0
169	20230921	160100	869585504	1581	1581	1581	1581	0
170	20230921	160000	869585504	1581	1581	1581	1581	0
171	20230921	155900	869585504	1581	1581	1581	1581	0
172	20230921	155800	869585504	1581	1581	1581	1581	0
173	20230921	155700	869585504	1581	1581	1581	1581	0
174	20230921	155600	869585504	1581	1581	1581	1581	0
175	20230921	155500	869585504	1581	1581	1581	1581	0
176	20230921	155400	869585504	1581	1581	1581	1581	0
177	20230921	155300	869585504	1581	1581	1581	1581	0
178	20230921	155200	869585504	1581	1581	1581	1581	0
179	20230921	155100	869585504	1581	1581	1581	1581	0
180	20230921	155000	869585504	1581	1581	1581	1581	0
181	20230921	154900	869585504	1581	1581	1581	1581	0
182	20230921	154800	869585504	1581	1581	1581	1581	14650
183	20230921	154700	869585504	1581	1581	1581	1581	0
184	20230921	154600	869585504	1581	1581	1581	1581	0
185	20230921	154500	869585504	1581	1581	1581	1581	0
186	20230921	154400	869585504	1581	1581	1581	1581	0
187	20230921	154300	869585504	1581	1581	1581	1581	0
188	20230921	154200	869585504	1581	1581	1581	1581	0
189	20230921	154100	869585504	1581	1581	1581	1581	0
190	20230921	154000	869585504	1581	1581	1581	1581	0
191	20230921	153900	869585504	1581	1581	1581	1581	0
192	20230921	153800	869585504	1581	1581	1581	1581	0
193	20230921	153700	869585504	1581	1581	1581	1581	0
194	20230921	153600	869585504	1581	1581	1581	1581	0
195	20230921	153500	869585504	1581	1581	1581	1581	0
196	20230921	153400	869585504	1581	1581	1581	1581	0
197	20230921	153300	869585504	1581	1581	1581	1581	0
198	20230921	153200	869585504	1581	1581	1581	1581	0
199	20230921	153100	869585504	1581	1581	1581	1581	0
200	20230921	153000	869585504	1581	1581	1581	1581	14650
201	20230921	152900	846423854	1569	1569	1569	1569	0
202	20230921	152800	846423854	1569	1569	1569	1569	0
203	20230921	152700	846423854	1569	1569	1569	1569	0
204	20230921	152600	846423854	1569	1569	1569	1569	0
205	20230921	152500	846423854	1569	1569	1569	1569	0
206	20230921	152400	846423854	1569	1569	1569	1569	0
207	20230921	152300	846423854	1569	1569	1569	1569	0
208	20230921	152200	846423854	1569	1569	1569	1569	0
209	20230921	152100	846423854	1569	1569	1569	1569	0
210	20230921	152000	846423854	1569	1569	1569	1569	0
211	20230921	151900	846423854	1569	1571	1571	1569	644
212	20230921	151800	845412560	1571	1569	1571	1569	822
213	20230921	151700	844121220	1569	1565	1570	1565	3145
214	20230921	151600	839191061	1565	1565	1565	1565	52
215	20230921	151500	839109681	1563	1563	1563	1563	390
216	20230921	151400	838500111	1563	1565	1565	1563	57
217	20230921	151300	838411018	1564	1565	1565	1564	98
218	20230921	151200	838257738	1564	1565	1565	1564	15
219	20230921	151100	838234265	1567	1567	1567	1567	54
220	20230921	151000	838149647	1569	1569	1569	1569	0
221	20230921	150900	838149647	1569	1569	1569	1569	10
222	20230921	150800	838133957	1562	1564	1569	1562	248
223	20230921	150700	837746467	1564	1564	1564	1564	0
224	20230921	150600	837746467	1564	1563	1564	1563	254
225	20230921	150500	837349273	1560	1562	1562	1560	851
226	20230921	150400	836021477	1563	1563	1563	1563	2948
227	20230921	150300	831413753	1563	1566	1569	1563	291
228	20230921	150200	830958674	1566	1566	1566	1566	10
229	20230921	150100	830943014	1571	1571	1571	1571	0
230	20230921	150000	830943014	1571	1572	1572	1571	288
231	20230921	145900	830490559	1571	1570	1571	1570	345
232	20230921	145800	829948567	1571	1571	1571	1569	2561
233	20230921	145700	825925683	1571	1560	1579	1560	8021
234	20230921	145600	813359576	1558	1557	1558	1557	225
235	20230921	145500	813009166	1557	1557	1557	1557	647
236	20230921	145400	812001787	1557	1551	1557	1551	6
237	20230921	145300	811992457	1550	1550	1550	1550	0
238	20230921	145200	811992457	1550	1550	1550	1550	0
239	20230921	145100	811992457	1550	1551	1551	1550	2070
240	20230921	145000	808783952	1550	1550	1550	1550	0
241	20230921	144900	808783952	1550	1552	1552	1550	2882
242	20230921	144800	804314010	1551	1551	1551	1551	0
243	20230921	144700	804314010	1551	1551	1551	1551	0
244	20230921	144600	804314010	1551	1551	1551	1551	0
245	20230921	144500	804314010	1551	1554	1554	1551	3016
246	20230921	144400	799632965	1557	1557	1557	1557	10
247	20230921	144300	799617395	1554	1555	1555	1554	299
248	20230921	144200	799152574	1554	1554	1558	1554	129
249	20230921	144100	798952072	1558	1558	1558	1558	0
250	20230921	144000	798952072	1558	1558	1558	1558	0
251	20230921	143900	798952072	1558	1558	1558	1553	27
252	20230921	143800	798910126	1552	1552	1552	1552	0
253	20230921	143700	798910126	1552	1552	1552	1552	4000
254	20230921	143600	792702126	1551	1558	1558	1551	290
255	20230921	143500	792252182	1558	1558	1558	1552	264
256	20230921	143400	791841911	1557	1557	1557	1557	529
257	20230921	143300	791018258	1557	1557	1557	1557	0
258	20230921	143200	791018258	1557	1559	1559	1557	277
259	20230921	143100	790586417	1560	1560	1560	1560	1
260	20230921	143000	790584857	1557	1560	1560	1557	1847
261	20230921	142900	787707614	1560	1557	1560	1557	50
262	20230921	142800	787629704	1560	1560	1560	1560	0
263	20230921	142700	787629704	1560	1560	1560	1560	0
264	20230921	142600	787629704	1560	1560	1560	1560	30
265	20230921	142500	787582904	1560	1560	1560	1560	0
266	20230921	142400	787582904	1560	1560	1560	1560	159
267	20230921	142300	787334864	1560	1560	1560	1560	1
268	20230921	142200	787333304	1560	1560	1560	1560	0
269	20230921	142100	787333304	1560	1560	1560	1560	509
270	20230921	142000	786539264	1560	1560	1560	1560	0
271	20230921	141900	786539264	1560	1560	1560	1560	1
272	20230921	141800	786537704	1549	1551	1551	1549	2821
273	20230921	141700	782167677	1549	1555	1555	1546	2836
274	20230921	141600	777776716	1556	1556	1556	1556	136
275	20230921	141500	777565100	1556	1561	1561	1556	441
276	20230921	141400	776878404	1561	1561	1561	1561	59
277	20230921	141300	776786305	1561	1560	1561	1560	183
278	20230921	141200	776500821	1560	1560	1560	1560	37
279	20230921	141100	776443101	1560	1558	1560	1558	622
280	20230921	141000	775473775	1560	1565	1565	1560	285
281	20230921	140900	775029045	1566	1566	1566	1566	0
282	20230921	140800	775029045	1566	1566	1566	1566	3
283	20230921	140700	775024347	1566	1560	1566	1560	712
284	20230921	140600	773913621	1560	1561	1561	1560	602
285	20230921	140500	772974043	1566	1566	1566	1566	0
286	20230921	140400	772974043	1566	1566	1566	1566	100
287	20230921	140300	772817443	1563	1563	1563	1563	35
288	20230921	140200	772762738	1559	1558	1559	1558	2
289	20230921	140100	772759621	1563	1561	1563	1561	3122
290	20230921	140000	767883079	1562	1551	1562	1550	5276
291	20230921	135900	759703838	1550	1555	1556	1550	1838
292	20230921	135800	756849836	1568	1557	1572	1554	2462
293	20230921	135700	753020794	1555	1561	1572	1555	3308
294	20230921	135600	747870375	1559	1572	1572	1559	4841
295	20230921	135500	740304134	1573	1576	1576	1573	559
296	20230921	135400	739424642	1576	1579	1579	1576	580
297	20230921	135300	738509558	1579	1579	1581	1579	518
298	20230921	135200	737691146	1579	1582	1582	1579	106
299	20230921	135100	737523692	1582	1580	1582	1580	20
300	20230921	135000	737492086	1582	1580	1582	1580	137
301	20230921	134900	737275374	1582	1580	1582	1580	319
302	20230921	134800	736770718	1580	1580	1580	1580	6
303	20230921	134700	736761238	1583	1583	1583	1583	0
304	20230921	134600	736761238	1583	1583	1583	1583	91
305	20230921	134500	736617185	1583	1580	1583	1579	10
306	20230921	134400	736601383	1579	1582	1582	1579	443
307	20230921	134300	735901635	1583	1583	1583	1583	1
308	20230921	134200	735900052	1581	1581	1581	1581	0
309	20230921	134100	735900052	1581	1581	1581	1581	121
310	20230921	134000	735708751	1581	1581	1581	1581	1100
311	20230921	133900	733969651	1578	1581	1581	1578	210
312	20230921	133800	733638256	1581	1581	1581	1581	100
313	20230921	133700	733480156	1581	1581	1581	1581	96
314	20230921	133600	733328380	1581	1575	1581	1575	278
315	20230921	133500	732889719	1575	1575	1575	1574	2705
316	20230921	133400	728629460	1575	1583	1583	1575	4347
317	20230921	133300	721767251	1583	1583	1583	1583	58
318	20230921	133200	721675437	1584	1589	1589	1584	98
319	20230921	133100	721520195	1584	1590	1590	1584	602
320	20230921	133000	720566556	1585	1585	1585	1585	800
321	20230921	132900	719298556	1585	1589	1589	1585	703
322	20230921	132800	718181493	1589	1584	1589	1584	206
323	20230921	132700	717855160	1584	1584	1584	1584	0
324	20230921	132600	717855160	1584	1589	1589	1584	19
325	20230921	132500	717824989	1584	1585	1589	1584	650
326	20230921	132400	716795303	1584	1591	1591	1584	483
327	20230921	132300	716029869	1591	1591	1591	1591	10
328	20230921	132200	716013959	1585	1585	1585	1585	0
329	20230921	132100	716013959	1585	1585	1585	1585	214
330	20230921	132000	715674769	1591	1591	1591	1591	8
331	20230921	131900	715662041	1591	1591	1591	1591	70
332	20230921	131800	715550671	1592	1592	1592	1592	0
333	20230921	131700	715550671	1592	1584	1592	1583	528
334	20230921	131600	714714259	1583	1583	1583	1583	42
335	20230921	131500	714647773	1584	1585	1585	1584	2325
336	20230921	131400	710964956	1585	1584	1585	1584	163
337	20230921	131300	710706751	1584	1584	1585	1584	450
338	20230921	131200	709993941	1584	1586	1586	1584	818
339	20230921	131100	708697643	1585	1585	1585	1585	362
340	20230921	131000	708123873	1592	1592	1593	1592	1750
341	20230921	130900	705336873	1593	1592	1593	1592	106
342	20230921	130800	705168115	1592	1587	1592	1587	1410
343	20230921	130700	702926664	1584	1588	1588	1584	449
344	20230921	130600	702215328	1589	1590	1592	1588	914
345	20230921	130500	700763474	1594	1590	1595	1590	604
346	20230921	130400	699802573	1590	1590	1590	1589	741
347	20230921	130300	698624385	1590	1590	1590	1590	621
348	20230921	130200	697636995	1590	1588	1590	1588	718
349	20230921	130100	696496805	1589	1589	1591	1588	1205
350	20230921	130000	694582625	1588	1581	1588	1581	542
351	20230921	125900	693725544	1581	1581	1581	1578	4767
352	20230921	125800	686192957	1584	1586	1586	1581	1304
353	20230921	125700	684126338	1591	1596	1596	1587	6895
354	20230921	125600	673158951	1595	1595	1597	1595	427
355	20230921	125500	672477878	1595	1593	1599	1592	64
356	20230921	125400	672375902	1592	1592	1595	1591	717
357	20230921	125300	671234666	1591	1599	1601	1591	3917
358	20230921	125200	664990824	1601	1604	1604	1600	860
359	20230921	125100	663613162	1604	1592	1605	1590	2930
360	20230921	125000	658939644	1598	1594	1599	1589	2320
361	20230921	124900	655245401	1589	1588	1594	1587	1134
362	20230921	124800	653443598	1589	1589	1599	1587	1938
363	20230921	124700	650360105	1589	1594	1594	1584	3577
364	20230921	124600	644689336	1596	1608	1608	1593	3792
365	20230921	124500	638624334	1608	1595	1610	1592	1470
366	20230921	124400	636273544	1599	1620	1625	1597	1576
367	20230921	124300	633747761	1620	1615	1646	1580	10876
368	20230921	124200	616137709	1607	1565	1646	1565	31839
369	20230921	124100	565234178	1576	1576	1576	1576	0
370	20230921	124000	565234178	1576	1589	1589	1576	9302
371	20230921	123900	550534207	1589	1587	1594	1586	7387
372	20230921	123800	538814035	1587	1606	1606	1587	11317
373	20230921	123700	520730146	1607	1618	1618	1600	25463
374	20230921	123600	479879166	1618	1643	1647	1601	29357
375	20230921	123500	432193514	1643	1750	1750	1643	162885
376	20230921	123400	152218083	1633	1633	1633	1633	0
377	20230921	123300	152218083	1633	1633	1633	1633	0
378	20230921	123200	152218083	1633	1547	1633	1547	33880
379	20230921	123100	98738784	1544	1544	1544	1544	156
380	20230921	123000	98497920	1544	1544	1544	1544	1
381	20230921	122900	98496376	1544	1545	1545	1544	14
382	20230921	122800	98474757	1545	1548	1548	1545	25
383	20230921	122700	98436060	1548	1548	1548	1548	8
384	20230921	122600	98423676	1548	1548	1548	1548	15
385	20230921	122500	98400456	1550	1550	1550	1550	0
386	20230921	122400	98400456	1550	1550	1550	1550	0
387	20230921	122300	98400456	1550	1550	1550	1550	0
388	20230921	122200	98400456	1550	1550	1550	1550	0
389	20230921	122100	98400456	1550	1550	1550	1550	0
390	20230921	122000	98400456	1550	1550	1550	1550	0
391	20230921	121900	98400456	1550	1550	1550	1550	0
392	20230921	121800	98400456	1550	1550	1550	1550	0
393	20230921	121700	98400456	1550	1550	1550	1550	0
394	20230921	121600	98400456	1550	1550	1550	1550	0
395	20230921	121500	98400456	1550	1550	1550	1550	525
396	20230921	121400	97586706	1550	1550	1550	1550	0
397	20230921	121300	97586706	1550	1550	1550	1550	0
398	20230921	121200	97586706	1550	1550	1550	1550	0
399	20230921	121100	97586706	1550	1550	1550	1550	0
400	20230921	121000	97586706	1550	1550	1550	1550	0
401	20230921	120900	97586706	1550	1550	1550	1550	0
402	20230921	120800	97586706	1550	1550	1550	1550	0
403	20230921	120700	97586706	1550	1550	1550	1550	0
404	20230921	120600	97586706	1550	1550	1550	1550	0
405	20230921	120500	97586706	1550	1543	1550	1543	6960
406	20230921	120400	86829296	1539	1539	1539	1539	0
407	20230921	120300	86829296	1539	1539	1539	1539	0
408	20230921	120200	86829296	1539	1539	1539	1539	0
409	20230921	120100	86829296	1539	1539	1539	1539	0
410	20230921	120000	86829296	1539	1540	1540	1539	757
411	20230921	115900	85664272	1540	1541	1541	1540	6
412	20230921	115800	85655031	1541	1541	1541	1541	27
413	20230921	115700	85613424	1541	1541	1541	1541	37
414	20230921	115600	85556407	1541	1544	1544	1541	1018
415	20230921	115500	83987612	1544	1544	1544	1544	0
416	20230921	115400	83987612	1544	1544	1544	1544	0
417	20230921	115300	83987612	1544	1544	1544	1544	0
418	20230921	115200	83987612	1544	1544	1544	1544	0
419	20230921	115100	83987612	1544	1544	1544	1544	0
420	20230921	115000	83987612	1544	1544	1544	1544	0
421	20230921	114900	83987612	1544	1544	1544	1544	0
422	20230921	114800	83987612	1544	1541	1544	1541	17
423	20230921	114700	83961388	1541	1541	1541	1541	0
424	20230921	114600	83961388	1541	1541	1541	1541	229
425	20230921	114500	83608499	1541	1541	1541	1541	1695
426	20230921	114400	80996504	1541	1541	1541	1541	0
427	20230921	114300	80996504	1541	1541	1541	1541	209
428	20230921	114200	80674435	1541	1541	1541	1541	0
429	20230921	114100	80674435	1541	1541	1541	1541	5712
430	20230921	114000	71872243	1541	1541	1541	1541	0
431	20230921	113900	71872243	1541	1541	1541	1541	0
432	20230921	113800	71872243	1541	1541	1541	1541	0
433	20230921	113700	71872243	1541	1541	1541	1541	97
434	20230921	113600	71722766	1541	1541	1541	1541	117
435	20230921	113500	71542469	1540	1542	1542	1540	2532
436	20230921	113400	67642645	1545	1545	1545	1545	0
437	20230921	113300	67642645	1545	1545	1545	1545	0
438	20230921	113200	67642645	1545	1545	1545	1545	0
439	20230921	113100	67642645	1545	1545	1545	1545	0
440	20230921	113000	67642645	1545	1545	1545	1545	1
441	20230921	112900	67641100	1549	1549	1549	1549	0
442	20230921	112800	67641100	1549	1549	1549	1549	0
443	20230921	112700	67641100	1549	1549	1549	1549	1
444	20230921	112600	67639551	1550	1550	1550	1550	0
445	20230921	112500	67639551	1550	1550	1550	1550	0
446	20230921	112400	67639551	1550	1550	1550	1550	0
447	20230921	112300	67639551	1550	1550	1550	1550	1
448	20230921	112200	67638001	1550	1550	1550	1550	1
449	20230921	112100	67636451	1542	1542	1542	1542	0
450	20230921	112000	67636451	1542	1542	1542	1542	0
451	20230921	111900	67636451	1542	1542	1542	1542	0
452	20230921	111800	67636451	1542	1542	1542	1542	100
453	20230921	111700	67482251	1541	1541	1541	1541	0
454	20230921	111600	67482251	1541	1541	1541	1541	0
455	20230921	111500	67482251	1541	1541	1541	1541	0
456	20230921	111400	67482251	1541	1541	1541	1541	0
457	20230921	111300	67482251	1541	1541	1541	1541	0
458	20230921	111200	67482251	1541	1541	1541	1541	0
459	20230921	111100	67482251	1541	1541	1541	1541	0
460	20230921	111000	67482251	1541	1541	1541	1541	0
461	20230921	110900	67482251	1541	1541	1541	1541	0
462	20230921	110800	67482251	1541	1541	1541	1541	0
463	20230921	110700	67482251	1541	1541	1541	1541	2500
464	20230921	110600	63629751	1550	1550	1550	1550	0
465	20230921	110500	63629751	1550	1550	1550	1550	0
466	20230921	110400	63629751	1550	1550	1550	1550	70
467	20230921	110300	63521251	1541	1541	1541	1541	0
468	20230921	110200	63521251	1541	1541	1541	1541	0
469	20230921	110100	63521251	1541	1542	1542	1541	140
470	20230921	110000	63305461	1545	1546	1546	1545	159
471	20230921	105900	63059805	1550	1550	1550	1550	0
472	20230921	105800	63059805	1550	1550	1550	1550	0
473	20230921	105700	63059805	1550	1550	1550	1550	0
474	20230921	105600	63059805	1550	1550	1550	1550	5
475	20230921	105500	63052055	1546	1546	1546	1546	0
476	20230921	105400	63052055	1546	1546	1546	1546	64
477	20230921	105300	62953111	1546	1546	1546	1546	0
478	20230921	105200	62953111	1546	1546	1546	1546	0
479	20230921	105100	62953111	1546	1546	1546	1546	1
480	20230921	105000	62951565	1546	1546	1546	1546	241
481	20230921	104900	62578979	1550	1547	1550	1545	1004
482	20230921	104800	61027315	1550	1551	1551	1550	41
483	20230921	104700	60963762	1551	1551	1551	1551	0
484	20230921	104600	60963762	1551	1551	1551	1551	21
485	20230921	104500	60931191	1551	1550	1551	1550	1205
486	20230921	104400	59063436	1551	1550	1551	1549	948
487	20230921	104300	57593745	1550	1545	1550	1545	56
488	20230921	104200	57507150	1545	1545	1545	1545	1
489	20230921	104100	57505605	1545	1543	1545	1543	4270
490	20230921	104000	50908885	1541	1542	1542	1541	6
491	20230921	103900	50899634	1543	1543	1543	1543	0
492	20230921	103800	50899634	1543	1543	1543	1543	0
493	20230921	103700	50899634	1543	1540	1543	1540	14
494	20230921	103600	50878062	1540	1540	1540	1540	1200
495	20230921	103500	49030062	1543	1543	1543	1543	0
496	20230921	103400	49030062	1543	1543	1543	1543	2
497	20230921	103300	49026976	1543	1543	1543	1543	0
498	20230921	103200	49026976	1543	1540	1543	1540	62
499	20230921	103100	48931313	1540	1540	1540	1540	1700
500	20230921	103000	46313313	1540	1540	1540	1540	519
501	20230921	102900	45514053	1544	1540	1544	1540	1150
502	20230921	102800	43742988	1541	1541	1541	1541	110
503	20230921	102700	43573478	1544	1544	1544	1544	6
504	20230921	102600	43564214	1541	1541	1541	1541	19
505	20230921	102500	43534935	1541	1541	1541	1541	1600
506	20230921	102400	41069335	1541	1541	1541	1541	95
507	20230921	102300	40922940	1541	1543	1543	1541	608
508	20230921	102200	39985679	1544	1545	1545	1544	1702
509	20230921	102100	37357696	1545	1545	1545	1545	900
510	20230921	102000	35967196	1545	1545	1545	1545	0
511	20230921	101900	35967196	1545	1549	1549	1545	1358
512	20230921	101800	33869078	1545	1545	1545	1545	0
513	20230921	101700	33869078	1545	1545	1545	1545	0
514	20230921	101600	33869078	1545	1547	1547	1545	206
515	20230921	101500	33550631	1551	1551	1551	1551	0
516	20230921	101400	33550631	1551	1551	1551	1551	0
517	20230921	101300	33550631	1551	1553	1553	1550	566
518	20230921	101200	32673246	1554	1554	1555	1554	5
519	20230921	101100	32665475	1555	1553	1555	1553	60
520	20230921	101000	32572187	1553	1550	1553	1550	53
521	20230921	100900	32490028	1554	1554	1554	1554	0
522	20230921	100800	32490028	1554	1554	1554	1554	0
523	20230921	100700	32490028	1554	1554	1554	1554	0
524	20230921	100600	32490028	1554	1554	1554	1554	0
525	20230921	100500	32490028	1554	1554	1554	1554	0
526	20230921	100400	32490028	1554	1550	1554	1550	1525
527	20230921	100300	30126078	1554	1554	1554	1554	0
528	20230921	100200	30126078	1554	1554	1554	1554	0
529	20230921	100100	30126078	1554	1553	1554	1553	140
530	20230921	100000	29908539	1554	1554	1554	1554	0
531	20230921	095900	29908539	1554	1554	1554	1554	64
532	20230921	095800	29809083	1554	1554	1554	1554	9
533	20230921	095700	29795097	1554	1554	1554	1554	9
534	20230921	095600	29781111	1550	1550	1550	1550	9
535	20230921	095500	29767161	1552	1552	1552	1552	1
536	20230921	095400	29765609	1555	1555	1555	1555	4
537	20230921	095300	29759389	1550	1551	1551	1550	480
538	20230921	095200	29015024	1555	1555	1555	1555	5
539	20230921	095100	29007249	1554	1552	1554	1552	209
540	20230921	095000	28682871	1552	1551	1552	1551	527
541	20230921	094900	27865214	1551	1550	1551	1550	22
542	20230921	094800	27831112	1550	1551	1551	1550	447
543	20230921	094700	27138216	1551	1546	1551	1546	22
544	20230921	094600	27104179	1544	1544	1544	1544	0
545	20230921	094500	27104179	1544	1544	1544	1544	0
546	20230921	094400	27104179	1544	1545	1546	1544	549
547	20230921	094300	26255659	1545	1545	1545	1545	1
548	20230921	094200	26254114	1545	1545	1545	1545	0
549	20230921	094100	26254114	1545	1545	1545	1545	5
550	20230921	094000	26246389	1544	1545	1545	1544	2
551	20230921	093900	26243300	1546	1545	1546	1545	30
552	20230921	093800	26196948	1545	1545	1545	1545	4
553	20230921	093700	26190768	1544	1544	1544	1544	208
554	20230921	093600	25869616	1544	1540	1544	1540	181
555	20230921	093500	25590872	1544	1544	1544	1544	10
556	20230921	093400	25575432	1539	1544	1545	1539	517
557	20230921	093300	24779682	1544	1544	1544	1544	4
558	20230921	093200	24773506	1545	1536	1545	1536	2
559	20230921	093100	24770425	1545	1545	1545	1545	1
560	20230921	093000	24768880	1545	1537	1545	1536	538
561	20230921	092900	23942409	1537	1537	1537	1537	1090
562	20230921	092800	22267079	1536	1539	1539	1536	3040
563	20230921	092700	17595691	1551	1551	1551	1551	0
564	20230921	092600	17595691	1551	1551	1551	1551	1
565	20230921	092500	17594140	1551	1548	1551	1533	3382
566	20230921	092400	12369874	1548	1548	1548	1548	0
567	20230921	092300	12369874	1548	1548	1548	1548	0
568	20230921	092200	12369874	1548	1548	1548	1548	7
569	20230921	092100	12359038	1547	1553	1553	1547	1029
570	20230921	092000	10763577	1552	1552	1552	1552	0
571	20230921	091900	10763577	1552	1552	1552	1552	0
572	20230921	091800	10763577	1552	1550	1552	1550	527
573	20230921	091700	9946201	1551	1551	1551	1550	317
574	20230921	091600	9454536	1551	1551	1551	1551	0
575	20230921	091500	9454536	1551	1551	1551	1551	505
576	20230921	091400	8671281	1552	1552	1552	1552	0
577	20230921	091300	8671281	1552	1552	1552	1552	0
578	20230921	091200	8671281	1552	1547	1552	1547	485
579	20230921	091100	7920966	1547	1547	1547	1547	672
580	20230921	091000	6881382	1547	1547	1547	1547	1000
581	20230921	090900	5334382	1547	1554	1554	1547	110
582	20230921	090800	5163512	1554	1554	1554	1554	0
583	20230921	090700	5163512	1554	1554	1554	1554	0
584	20230921	090600	5163512	1554	1549	1554	1549	9
585	20230921	090500	5149546	1547	1547	1547	1547	0
586	20230921	090400	5149546	1547	1547	1547	1547	39
587	20230921	090300	5089213	1548	1548	1548	1548	6
588	20230921	090200	5079925	1548	1561	1561	1546	810
589	20230921	090100	3820483	1548	1563	1563	1548	1724
590	20230921	090000	1149071	1563	1546	1564	1546	739