KissMeData/079950/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	193500	86177154	1349	1349	1349	1349	1042
3	20230915	193400	86177154	1349	1349	1349	1349	0
4	20230915	193300	86177154	1349	1349	1349	1349	0
5	20230915	193200	86177154	1349	1349	1349	1349	0
6	20230915	193100	86177154	1349	1349	1349	1349	0
7	20230915	193000	86177154	1349	1349	1349	1349	0
8	20230915	192900	86177154	1349	1349	1349	1349	0
9	20230915	192800	86177154	1349	1349	1349	1349	0
10	20230915	192700	86177154	1349	1349	1349	1349	0
11	20230915	192600	86177154	1349	1349	1349	1349	0
12	20230915	192500	86177154	1349	1349	1349	1349	0
13	20230915	192400	86177154	1349	1349	1349	1349	0
14	20230915	192300	86177154	1349	1349	1349	1349	0
15	20230915	192200	86177154	1349	1349	1349	1349	0
16	20230915	192100	86177154	1349	1349	1349	1349	0
17	20230915	192000	86177154	1349	1349	1349	1349	0
18	20230915	191900	86177154	1349	1349	1349	1349	0
19	20230915	191800	86177154	1349	1349	1349	1349	0
20	20230915	191700	86177154	1349	1349	1349	1349	0
21	20230915	191600	86177154	1349	1349	1349	1349	0
22	20230915	191500	86177154	1349	1349	1349	1349	0
23	20230915	191400	86177154	1349	1349	1349	1349	0
24	20230915	191300	86177154	1349	1349	1349	1349	0
25	20230915	191200	86177154	1349	1349	1349	1349	0
26	20230915	191100	86177154	1349	1349	1349	1349	0
27	20230915	191000	86177154	1349	1349	1349	1349	0
28	20230915	190900	86177154	1349	1349	1349	1349	0
29	20230915	190800	86177154	1349	1349	1349	1349	0
30	20230915	190700	86177154	1349	1349	1349	1349	0
31	20230915	190600	86177154	1349	1349	1349	1349	0
32	20230915	190500	86177154	1349	1349	1349	1349	1042
33	20230915	190400	86177154	1349	1349	1349	1349	0
34	20230915	190300	86177154	1349	1349	1349	1349	0
35	20230915	190200	86177154	1349	1349	1349	1349	0
36	20230915	190100	86177154	1349	1349	1349	1349	0
37	20230915	190000	86177154	1349	1349	1349	1349	0
38	20230915	185900	86177154	1349	1349	1349	1349	0
39	20230915	185800	86177154	1349	1349	1349	1349	0
40	20230915	185700	86177154	1349	1349	1349	1349	0
41	20230915	185600	86177154	1349	1349	1349	1349	0
42	20230915	185500	86177154	1349	1349	1349	1349	0
43	20230915	185400	86177154	1349	1349	1349	1349	0
44	20230915	185300	86177154	1349	1349	1349	1349	0
45	20230915	185200	86177154	1349	1349	1349	1349	0
46	20230915	185100	86177154	1349	1349	1349	1349	0
47	20230915	185000	86177154	1349	1349	1349	1349	0
48	20230915	184900	86177154	1349	1349	1349	1349	0
49	20230915	184800	86177154	1349	1349	1349	1349	0
50	20230915	184700	86177154	1349	1349	1349	1349	0
51	20230915	184600	86177154	1349	1349	1349	1349	0
52	20230915	184500	86177154	1349	1349	1349	1349	0
53	20230915	184400	86177154	1349	1349	1349	1349	0
54	20230915	184300	86177154	1349	1349	1349	1349	0
55	20230915	184200	86177154	1349	1349	1349	1349	0
56	20230915	184100	86177154	1349	1349	1349	1349	0
57	20230915	184000	86177154	1349	1349	1349	1349	0
58	20230915	183900	86177154	1349	1349	1349	1349	0
59	20230915	183800	86177154	1349	1349	1349	1349	0
60	20230915	183700	86177154	1349	1349	1349	1349	0
61	20230915	183600	86177154	1349	1349	1349	1349	0
62	20230915	183500	86177154	1349	1349	1349	1349	1042
63	20230915	183400	86177154	1349	1349	1349	1349	0
64	20230915	183300	86177154	1349	1349	1349	1349	0
65	20230915	183200	86177154	1349	1349	1349	1349	0
66	20230915	183100	86177154	1349	1349	1349	1349	0
67	20230915	183000	86177154	1349	1349	1349	1349	0
68	20230915	182900	86177154	1349	1349	1349	1349	0
69	20230915	182800	86177154	1349	1349	1349	1349	0
70	20230915	182700	86177154	1349	1349	1349	1349	0
71	20230915	182600	86177154	1349	1349	1349	1349	0
72	20230915	182500	86177154	1349	1349	1349	1349	0
73	20230915	182400	86177154	1349	1349	1349	1349	0
74	20230915	182300	86177154	1349	1349	1349	1349	0
75	20230915	182200	86177154	1349	1349	1349	1349	0
76	20230915	182100	86177154	1349	1349	1349	1349	0
77	20230915	182000	86177154	1349	1349	1349	1349	0
78	20230915	181900	86177154	1349	1349	1349	1349	0
79	20230915	181800	86177154	1349	1349	1349	1349	0
80	20230915	181700	86177154	1349	1349	1349	1349	0
81	20230915	181600	86177154	1349	1349	1349	1349	0
82	20230915	181500	86177154	1349	1349	1349	1349	0
83	20230915	181400	86177154	1349	1349	1349	1349	0
84	20230915	181300	86177154	1349	1349	1349	1349	0
85	20230915	181200	86177154	1349	1349	1349	1349	0
86	20230915	181100	86177154	1349	1349	1349	1349	0
87	20230915	181000	86177154	1349	1349	1349	1349	0
88	20230915	180900	86177154	1349	1349	1349	1349	0
89	20230915	180800	86177154	1349	1349	1349	1349	0
90	20230915	180700	86177154	1349	1349	1349	1349	0
91	20230915	180600	86177154	1349	1349	1349	1349	0
92	20230915	180500	86177154	1349	1349	1349	1349	1042
93	20230915	180400	86177154	1349	1349	1349	1349	0
94	20230915	180300	86177154	1349	1349	1349	1349	0
95	20230915	180200	86177154	1349	1349	1349	1349	0
96	20230915	180100	86177154	1349	1349	1349	1349	0
97	20230915	180000	86177154	1349	1349	1349	1349	0
98	20230915	175900	86177154	1349	1349	1349	1349	0
99	20230915	175800	86177154	1349	1349	1349	1349	0
100	20230915	175700	86177154	1349	1349	1349	1349	0
101	20230915	175600	86177154	1349	1349	1349	1349	0
102	20230915	175500	86177154	1349	1349	1349	1349	0
103	20230915	175400	86177154	1349	1349	1349	1349	0
104	20230915	175300	86177154	1349	1349	1349	1349	0
105	20230915	175200	86177154	1349	1349	1349	1349	0
106	20230915	175100	86177154	1349	1349	1349	1349	0
107	20230915	175000	86177154	1349	1349	1349	1349	0
108	20230915	174900	86177154	1349	1349	1349	1349	0
109	20230915	174800	86177154	1349	1349	1349	1349	0
110	20230915	174700	86177154	1349	1349	1349	1349	0
111	20230915	174600	86177154	1349	1349	1349	1349	0
112	20230915	174500	86177154	1349	1349	1349	1349	0
113	20230915	174400	86177154	1349	1349	1349	1349	0
114	20230915	174300	86177154	1349	1349	1349	1349	0
115	20230915	174200	86177154	1349	1349	1349	1349	0
116	20230915	174100	86177154	1349	1349	1349	1349	0
117	20230915	174000	86177154	1349	1349	1349	1349	0
118	20230915	173900	86177154	1349	1349	1349	1349	0
119	20230915	173800	86177154	1349	1349	1349	1349	0
120	20230915	173700	86177154	1349	1349	1349	1349	0
121	20230915	173600	86177154	1349	1349	1349	1349	0
122	20230915	173500	86177154	1349	1349	1349	1349	1042
123	20230915	173400	86177154	1349	1349	1349	1349	0
124	20230915	173300	86177154	1349	1349	1349	1349	0
125	20230915	173200	86177154	1349	1349	1349	1349	0
126	20230915	173100	86177154	1349	1349	1349	1349	0
127	20230915	173000	86177154	1349	1349	1349	1349	0
128	20230915	172900	86177154	1349	1349	1349	1349	0
129	20230915	172800	86177154	1349	1349	1349	1349	0
130	20230915	172700	86177154	1349	1349	1349	1349	0
131	20230915	172600	86177154	1349	1349	1349	1349	0
132	20230915	172500	86177154	1349	1349	1349	1349	0
133	20230915	172400	86177154	1349	1349	1349	1349	0
134	20230915	172300	86177154	1349	1349	1349	1349	0
135	20230915	172200	86177154	1349	1349	1349	1349	0
136	20230915	172100	86177154	1349	1349	1349	1349	0
137	20230915	172000	86177154	1349	1349	1349	1349	0
138	20230915	171900	86177154	1349	1349	1349	1349	0
139	20230915	171800	86177154	1349	1349	1349	1349	0
140	20230915	171700	86177154	1349	1349	1349	1349	0
141	20230915	171600	86177154	1349	1349	1349	1349	0
142	20230915	171500	86177154	1349	1349	1349	1349	0
143	20230915	171400	86177154	1349	1349	1349	1349	0
144	20230915	171300	86177154	1349	1349	1349	1349	0
145	20230915	171200	86177154	1349	1349	1349	1349	0
146	20230915	171100	86177154	1349	1349	1349	1349	0
147	20230915	171000	86177154	1349	1349	1349	1349	0
148	20230915	170900	86177154	1349	1349	1349	1349	0
149	20230915	170800	86177154	1349	1349	1349	1349	0
150	20230915	170700	86177154	1349	1349	1349	1349	0
151	20230915	170600	86177154	1349	1349	1349	1349	0
152	20230915	170500	86177154	1349	1349	1349	1349	1042
153	20230915	170400	86177154	1349	1349	1349	1349	0
154	20230915	170300	86177154	1349	1349	1349	1349	0
155	20230915	170200	86177154	1349	1349	1349	1349	0
156	20230915	170100	86177154	1349	1349	1349	1349	0
157	20230915	170000	86177154	1349	1349	1349	1349	0
158	20230915	165900	86177154	1349	1349	1349	1349	0
159	20230915	165800	86177154	1349	1349	1349	1349	0
160	20230915	165700	86177154	1349	1349	1349	1349	0
161	20230915	165600	86177154	1349	1349	1349	1349	0
162	20230915	165500	86177154	1349	1349	1349	1349	0
163	20230915	165400	86177154	1349	1349	1349	1349	0
164	20230915	165300	86177154	1349	1349	1349	1349	0
165	20230915	165200	86177154	1349	1349	1349	1349	0
166	20230915	165100	86177154	1349	1349	1349	1349	0
167	20230915	165000	86177154	1349	1349	1349	1349	0
168	20230915	164900	86177154	1349	1349	1349	1349	0
169	20230915	164800	86177154	1349	1349	1349	1349	0
170	20230915	164700	86177154	1349	1349	1349	1349	0
171	20230915	164600	86177154	1349	1349	1349	1349	0
172	20230915	164500	86177154	1349	1349	1349	1349	0
173	20230915	164400	86177154	1349	1349	1349	1349	0
174	20230915	164300	86177154	1349	1349	1349	1349	0
175	20230915	164200	86177154	1349	1349	1349	1349	0
176	20230915	164100	86177154	1349	1349	1349	1349	0
177	20230915	164000	86177154	1349	1349	1349	1349	0
178	20230915	163900	86177154	1349	1349	1349	1349	0
179	20230915	163800	86177154	1349	1349	1349	1349	0
180	20230915	163700	86177154	1349	1349	1349	1349	0
181	20230915	163600	86177154	1349	1349	1349	1349	0
182	20230915	163500	86177154	1349	1349	1349	1349	1042
183	20230915	163400	86177154	1349	1349	1349	1349	0
184	20230915	163300	86177154	1349	1349	1349	1349	0
185	20230915	163200	86177154	1349	1349	1349	1349	0
186	20230915	163100	86177154	1349	1349	1349	1349	0
187	20230915	163000	86177154	1349	1349	1349	1349	0
188	20230915	162900	86177154	1349	1349	1349	1349	0
189	20230915	162800	86177154	1349	1349	1349	1349	0
190	20230915	162700	86177154	1349	1349	1349	1349	0
191	20230915	162600	86177154	1349	1349	1349	1349	0
192	20230915	162500	86177154	1349	1349	1349	1349	0
193	20230915	162400	86177154	1349	1349	1349	1349	0
194	20230915	162300	86177154	1349	1349	1349	1349	0
195	20230915	162200	86177154	1349	1349	1349	1349	0
196	20230915	162100	86177154	1349	1349	1349	1349	0
197	20230915	162000	86177154	1349	1349	1349	1349	0
198	20230915	161900	86177154	1349	1349	1349	1349	0
199	20230915	161800	86177154	1349	1349	1349	1349	0
200	20230915	161700	86177154	1349	1349	1349	1349	0
201	20230915	161600	86177154	1349	1349	1349	1349	0
202	20230915	161500	86177154	1349	1349	1349	1349	0
203	20230915	161400	86177154	1349	1349	1349	1349	0
204	20230915	161300	86177154	1349	1349	1349	1349	0
205	20230915	161200	86177154	1349	1349	1349	1349	0
206	20230915	161100	86177154	1349	1349	1349	1349	0
207	20230915	161000	86177154	1349	1349	1349	1349	0
208	20230915	160900	86177154	1349	1349	1349	1349	0
209	20230915	160800	86177154	1349	1349	1349	1349	0
210	20230915	160700	86177154	1349	1349	1349	1349	0
211	20230915	160600	86177154	1349	1349	1349	1349	0
212	20230915	160500	86177154	1349	1349	1349	1349	1042
213	20230915	160400	86177154	1349	1349	1349	1349	0
214	20230915	160300	86177154	1349	1349	1349	1349	0
215	20230915	160200	86177154	1349	1349	1349	1349	0
216	20230915	160100	86177154	1349	1349	1349	1349	0
217	20230915	160000	86177154	1349	1349	1349	1349	0
218	20230915	155900	86177154	1349	1349	1349	1349	0
219	20230915	155800	86177154	1349	1349	1349	1349	0
220	20230915	155700	86177154	1349	1349	1349	1349	0
221	20230915	155600	86177154	1349	1349	1349	1349	0
222	20230915	155500	86177154	1349	1349	1349	1349	0
223	20230915	155400	86177154	1349	1349	1349	1349	0
224	20230915	155300	86177154	1349	1349	1349	1349	0
225	20230915	155200	86177154	1349	1349	1349	1349	0
226	20230915	155100	86177154	1349	1349	1349	1349	0
227	20230915	155000	86177154	1349	1349	1349	1349	0
228	20230915	154900	86177154	1349	1349	1349	1349	0
229	20230915	154800	86177154	1349	1349	1349	1349	0
230	20230915	154700	86177154	1349	1349	1349	1349	0
231	20230915	154600	86177154	1349	1349	1349	1349	0
232	20230915	154500	86177154	1349	1349	1349	1349	0
233	20230915	154400	86177154	1349	1349	1349	1349	0
234	20230915	154300	86177154	1349	1349	1349	1349	0
235	20230915	154200	86177154	1349	1349	1349	1349	0
236	20230915	154100	86177154	1349	1349	1349	1349	0
237	20230915	154000	86177154	1349	1349	1349	1349	0
238	20230915	153900	86177154	1349	1349	1349	1349	0
239	20230915	153800	86177154	1349	1349	1349	1349	0
240	20230915	153700	86177154	1349	1349	1349	1349	0
241	20230915	153600	86177154	1349	1349	1349	1349	0
242	20230915	153500	86177154	1349	1349	1349	1349	1042
243	20230915	153400	86177154	1349	1349	1349	1349	0
244	20230915	153300	86177154	1349	1349	1349	1349	0
245	20230915	153200	86177154	1349	1349	1349	1349	0
246	20230915	153100	86177154	1349	1349	1349	1349	0
247	20230915	153000	86177154	1349	1349	1349	1349	1042
248	20230915	152900	84771496	1349	1349	1349	1349	0
249	20230915	152800	84771496	1349	1349	1349	1349	0
250	20230915	152700	84771496	1349	1349	1349	1349	0
251	20230915	152600	84771496	1349	1349	1349	1349	0
252	20230915	152500	84771496	1349	1349	1349	1349	0
253	20230915	152400	84771496	1349	1349	1349	1349	0
254	20230915	152300	84771496	1349	1349	1349	1349	0
255	20230915	152200	84771496	1349	1349	1349	1349	0
256	20230915	152100	84771496	1349	1349	1349	1349	0
257	20230915	152000	84771496	1349	1349	1349	1349	0
258	20230915	151900	84771496	1349	1349	1349	1349	103
259	20230915	151800	84632549	1356	1356	1356	1356	0
260	20230915	151700	84632549	1356	1356	1356	1356	0
261	20230915	151600	84632549	1356	1356	1356	1356	0
262	20230915	151500	84632549	1356	1357	1357	1356	426
263	20230915	151400	84054468	1357	1357	1357	1357	1
264	20230915	151300	84053111	1360	1358	1360	1358	13
265	20230915	151200	84035453	1357	1358	1358	1357	12
266	20230915	151100	84019158	1358	1353	1359	1353	79
267	20230915	151000	83912171	1350	1350	1350	1350	15
268	20230915	150900	83891921	1350	1350	1350	1350	0
269	20230915	150800	83891921	1350	1350	1350	1350	60
270	20230915	150700	83810921	1350	1350	1350	1345	1590
271	20230915	150600	81670788	1349	1349	1349	1349	9
272	20230915	150500	81658647	1351	1351	1351	1351	0
273	20230915	150400	81658647	1351	1351	1351	1351	0
274	20230915	150300	81658647	1351	1351	1351	1351	0
275	20230915	150200	81658647	1351	1349	1351	1349	1510
276	20230915	150100	79619574	1349	1349	1349	1349	0
277	20230915	150000	79619574	1349	1349	1349	1349	2
278	20230915	145900	79616876	1350	1350	1350	1350	0
279	20230915	145800	79616876	1350	1350	1350	1350	4
280	20230915	145700	79611476	1350	1350	1350	1350	0
281	20230915	145600	79611476	1350	1350	1350	1350	0
282	20230915	145500	79611476	1350	1349	1350	1346	111
283	20230915	145400	79462061	1350	1350	1350	1350	11
284	20230915	145300	79447211	1351	1351	1351	1351	0
285	20230915	145200	79447211	1351	1351	1351	1351	10
286	20230915	145100	79433701	1351	1350	1351	1350	3
287	20230915	145000	79429649	1352	1352	1352	1352	0
288	20230915	144900	79429649	1352	1349	1352	1349	29
289	20230915	144800	79390450	1345	1351	1351	1345	65
290	20230915	144700	79302897	1351	1351	1351	1350	16
291	20230915	144600	79281282	1352	1352	1352	1352	28
292	20230915	144500	79243426	1352	1352	1352	1352	0
293	20230915	144400	79243426	1352	1351	1352	1348	160
294	20230915	144300	79027565	1348	1352	1352	1348	51
295	20230915	144200	78958618	1352	1352	1352	1348	211
296	20230915	144100	78673791	1352	1347	1352	1347	31
297	20230915	144000	78631904	1347	1350	1353	1343	241
298	20230915	143900	78307154	1346	1340	1353	1340	350
299	20230915	143800	77836237	1348	1345	1350	1345	118
300	20230915	143700	77677375	1345	1345	1345	1345	0
301	20230915	143600	77677375	1345	1345	1345	1345	0
302	20230915	143500	77677375	1345	1340	1345	1340	10
303	20230915	143400	77663970	1340	1340	1340	1340	110
304	20230915	143300	77516570	1345	1345	1345	1345	0
305	20230915	143200	77516570	1345	1345	1345	1345	0
306	20230915	143100	77516570	1345	1345	1345	1345	0
307	20230915	143000	77516570	1345	1345	1345	1345	0
308	20230915	142900	77516570	1345	1345	1345	1345	0
309	20230915	142800	77516570	1345	1345	1345	1345	62
310	20230915	142700	77433180	1340	1343	1343	1340	1000
311	20230915	142600	76092413	1343	1345	1345	1343	1269
312	20230915	142500	74387310	1345	1346	1346	1345	1000
313	20230915	142400	73042288	1349	1349	1349	1349	0
314	20230915	142300	73042288	1349	1349	1349	1349	0
315	20230915	142200	73042288	1349	1349	1349	1349	158
316	20230915	142100	72829146	1349	1349	1349	1349	0
317	20230915	142000	72829146	1349	1349	1349	1349	0
318	20230915	141900	72829146	1349	1349	1349	1349	0
319	20230915	141800	72829146	1349	1349	1349	1349	0
320	20230915	141700	72829146	1349	1349	1349	1349	0
321	20230915	141600	72829146	1349	1349	1349	1349	0
322	20230915	141500	72829146	1349	1349	1349	1349	1
323	20230915	141400	72827797	1350	1350	1350	1350	3
324	20230915	141300	72823747	1350	1350	1350	1350	0
325	20230915	141200	72823747	1350	1350	1350	1350	0
326	20230915	141100	72823747	1350	1350	1350	1350	0
327	20230915	141000	72823747	1350	1350	1350	1350	0
328	20230915	140900	72823747	1350	1349	1350	1349	100
329	20230915	140800	72688754	1345	1345	1345	1345	0
330	20230915	140700	72688754	1345	1345	1345	1345	0
331	20230915	140600	72688754	1345	1345	1345	1345	0
332	20230915	140500	72688754	1345	1345	1345	1345	158
333	20230915	140400	72476244	1345	1345	1345	1345	100
334	20230915	140300	72341744	1350	1350	1350	1350	0
335	20230915	140200	72341744	1350	1350	1350	1350	0
336	20230915	140100	72341744	1350	1349	1350	1349	118
337	20230915	140000	72182463	1349	1349	1349	1349	0
338	20230915	135900	72182463	1349	1349	1349	1349	0
339	20230915	135800	72182463	1349	1349	1349	1349	62
340	20230915	135700	72098825	1344	1344	1344	1344	0
341	20230915	135600	72098825	1344	1349	1349	1344	121
342	20230915	135500	71936196	1349	1344	1349	1344	30
343	20230915	135400	71895871	1345	1345	1345	1345	0
344	20230915	135300	71895871	1345	1345	1345	1345	0
345	20230915	135200	71895871	1345	1345	1345	1345	0
346	20230915	135100	71895871	1345	1345	1345	1345	0
347	20230915	135000	71895871	1345	1345	1345	1345	1
348	20230915	134900	71894526	1345	1345	1345	1345	0
349	20230915	134800	71894526	1345	1345	1345	1345	5
350	20230915	134700	71887801	1350	1350	1350	1350	0
351	20230915	134600	71887801	1350	1350	1350	1350	0
352	20230915	134500	71887801	1350	1350	1350	1350	0
353	20230915	134400	71887801	1350	1350	1350	1350	0
354	20230915	134300	71887801	1350	1350	1350	1350	0
355	20230915	134200	71887801	1350	1350	1350	1350	0
356	20230915	134100	71887801	1350	1350	1350	1350	0
357	20230915	134000	71887801	1350	1350	1350	1350	0
358	20230915	133900	71887801	1350	1350	1350	1350	0
359	20230915	133800	71887801	1350	1350	1350	1350	3
360	20230915	133700	71883751	1345	1350	1350	1345	89
361	20230915	133600	71764021	1350	1350	1350	1350	0
362	20230915	133500	71764021	1350	1350	1350	1350	0
363	20230915	133400	71764021	1350	1350	1350	1350	0
364	20230915	133300	71764021	1350	1350	1350	1350	0
365	20230915	133200	71764021	1350	1350	1350	1350	0
366	20230915	133100	71764021	1350	1350	1350	1350	0
367	20230915	133000	71764021	1350	1350	1350	1350	0
368	20230915	132900	71764021	1350	1350	1350	1350	61
369	20230915	132800	71681671	1350	1350	1350	1350	0
370	20230915	132700	71681671	1350	1350	1350	1350	0
371	20230915	132600	71681671	1350	1350	1350	1350	0
372	20230915	132500	71681671	1350	1350	1350	1350	0
373	20230915	132400	71681671	1350	1350	1350	1350	0
374	20230915	132300	71681671	1350	1350	1350	1350	0
375	20230915	132200	71681671	1350	1350	1350	1350	0
376	20230915	132100	71681671	1350	1350	1350	1350	0
377	20230915	132000	71681671	1350	1350	1350	1350	0
378	20230915	131900	71681671	1350	1350	1350	1350	0
379	20230915	131800	71681671	1350	1350	1350	1350	0
380	20230915	131700	71681671	1350	1350	1350	1350	0
381	20230915	131600	71681671	1350	1350	1350	1350	0
382	20230915	131500	71681671	1350	1350	1350	1350	1
383	20230915	131400	71680321	1344	1344	1344	1344	0
384	20230915	131300	71680321	1344	1344	1344	1344	0
385	20230915	131200	71680321	1344	1344	1344	1344	0
386	20230915	131100	71680321	1344	1344	1344	1344	0
387	20230915	131000	71680321	1344	1344	1344	1344	30
388	20230915	130900	71640001	1350	1350	1350	1350	0
389	20230915	130800	71640001	1350	1350	1350	1350	0
390	20230915	130700	71640001	1350	1350	1350	1350	0
391	20230915	130600	71640001	1350	1350	1350	1350	0
392	20230915	130500	71640001	1350	1350	1350	1350	0
393	20230915	130400	71640001	1350	1350	1350	1350	0
394	20230915	130300	71640001	1350	1350	1350	1350	0
395	20230915	130200	71640001	1350	1350	1350	1350	0
396	20230915	130100	71640001	1350	1350	1350	1350	0
397	20230915	130000	71640001	1350	1350	1350	1350	0
398	20230915	125900	71640001	1350	1350	1350	1350	0
399	20230915	125800	71640001	1350	1350	1350	1350	0
400	20230915	125700	71640001	1350	1350	1350	1350	0
401	20230915	125600	71640001	1350	1350	1350	1350	0
402	20230915	125500	71640001	1350	1350	1350	1350	0
403	20230915	125400	71640001	1350	1350	1350	1350	0
404	20230915	125300	71640001	1350	1350	1350	1350	0
405	20230915	125200	71640001	1350	1350	1350	1350	0
406	20230915	125100	71640001	1350	1350	1350	1350	9
407	20230915	125000	71627851	1350	1350	1350	1350	20
408	20230915	124900	71600851	1343	1343	1343	1343	0
409	20230915	124800	71600851	1343	1343	1343	1343	0
410	20230915	124700	71600851	1343	1343	1343	1343	0
411	20230915	124600	71600851	1343	1343	1343	1343	0
412	20230915	124500	71600851	1343	1343	1343	1343	0
413	20230915	124400	71600851	1343	1345	1345	1343	3360
414	20230915	124300	67085618	1352	1352	1352	1352	0
415	20230915	124200	67085618	1352	1352	1352	1352	0
416	20230915	124100	67085618	1352	1352	1352	1352	1
417	20230915	124000	67084266	1345	1345	1345	1345	0
418	20230915	123900	67084266	1345	1345	1345	1345	3
419	20230915	123800	67080231	1347	1347	1347	1347	0
420	20230915	123700	67080231	1347	1347	1347	1347	100
421	20230915	123600	66945531	1347	1347	1347	1347	0
422	20230915	123500	66945531	1347	1347	1347	1347	0
423	20230915	123400	66945531	1347	1347	1347	1347	0
424	20230915	123300	66945531	1347	1347	1347	1347	0
425	20230915	123200	66945531	1347	1347	1347	1347	0
426	20230915	123100	66945531	1347	1347	1347	1347	0
427	20230915	123000	66945531	1347	1347	1347	1347	0
428	20230915	122900	66945531	1347	1348	1348	1347	183
429	20230915	122800	66698950	1348	1348	1348	1348	0
430	20230915	122700	66698950	1348	1348	1348	1348	0
431	20230915	122600	66698950	1348	1348	1348	1348	20
432	20230915	122500	66671990	1353	1353	1353	1353	0
433	20230915	122400	66671990	1353	1353	1353	1353	0
434	20230915	122300	66671990	1353	1353	1353	1353	0
435	20230915	122200	66671990	1353	1353	1353	1353	0
436	20230915	122100	66671990	1353	1353	1353	1353	0
437	20230915	122000	66671990	1353	1353	1353	1353	1
438	20230915	121900	66670637	1350	1350	1350	1350	1
439	20230915	121800	66669287	1353	1353	1353	1353	0
440	20230915	121700	66669287	1353	1353	1353	1353	0
441	20230915	121600	66669287	1353	1353	1353	1353	0
442	20230915	121500	66669287	1353	1353	1353	1353	0
443	20230915	121400	66669287	1353	1353	1353	1353	0
444	20230915	121300	66669287	1353	1353	1353	1353	1
445	20230915	121200	66667934	1353	1353	1353	1353	0
446	20230915	121100	66667934	1353	1353	1353	1353	370
447	20230915	121000	66167324	1353	1353	1353	1353	0
448	20230915	120900	66167324	1353	1353	1353	1353	1
449	20230915	120800	66165971	1353	1353	1353	1353	1
450	20230915	120700	66164618	1353	1353	1353	1353	0
451	20230915	120600	66164618	1353	1353	1353	1353	1
452	20230915	120500	66163265	1352	1352	1352	1352	0
453	20230915	120400	66163265	1352	1352	1352	1352	0
454	20230915	120300	66163265	1352	1351	1352	1351	2
455	20230915	120200	66160562	1350	1350	1350	1350	0
456	20230915	120100	66160562	1350	1350	1350	1350	1
457	20230915	120000	66159212	1349	1349	1349	1349	0
458	20230915	115900	66159212	1349	1345	1349	1345	3904
459	20230915	115800	60902973	1340	1340	1340	1340	0
460	20230915	115700	60902973	1340	1340	1340	1340	0
461	20230915	115600	60902973	1340	1340	1340	1340	0
462	20230915	115500	60902973	1340	1340	1340	1340	3
463	20230915	115400	60898953	1340	1340	1340	1340	0
464	20230915	115300	60898953	1340	1340	1340	1340	0
465	20230915	115200	60898953	1340	1340	1340	1340	0
466	20230915	115100	60898953	1340	1340	1340	1340	4
467	20230915	115000	60893593	1345	1345	1345	1345	0
468	20230915	114900	60893593	1345	1345	1345	1345	0
469	20230915	114800	60893593	1345	1345	1345	1345	0
470	20230915	114700	60893593	1345	1345	1345	1345	5
471	20230915	114600	60886868	1345	1345	1345	1345	0
472	20230915	114500	60886868	1345	1345	1345	1345	0
473	20230915	114400	60886868	1345	1345	1345	1345	0
474	20230915	114300	60886868	1345	1345	1345	1345	0
475	20230915	114200	60886868	1345	1345	1345	1345	0
476	20230915	114100	60886868	1345	1345	1345	1345	0
477	20230915	114000	60886868	1345	1345	1345	1345	0
478	20230915	113900	60886868	1345	1340	1345	1340	239
479	20230915	113800	60566013	1345	1345	1345	1345	10
480	20230915	113700	60552563	1346	1346	1346	1346	0
481	20230915	113600	60552563	1346	1346	1346	1346	0
482	20230915	113500	60552563	1346	1346	1346	1346	0
483	20230915	113400	60552563	1346	1346	1346	1346	10
484	20230915	113300	60539103	1346	1346	1346	1346	50
485	20230915	113200	60471803	1346	1346	1346	1346	0
486	20230915	113100	60471803	1346	1346	1346	1346	0
487	20230915	113000	60471803	1346	1346	1346	1346	0
488	20230915	112900	60471803	1346	1346	1346	1346	0
489	20230915	112800	60471803	1346	1346	1346	1346	0
490	20230915	112700	60471803	1346	1346	1346	1346	0
491	20230915	112600	60471803	1346	1346	1346	1346	0
492	20230915	112500	60471803	1346	1346	1346	1346	0
493	20230915	112400	60471803	1346	1346	1346	1346	0
494	20230915	112300	60471803	1346	1346	1346	1346	2
495	20230915	112200	60469111	1346	1346	1346	1340	38
496	20230915	112100	60418071	1346	1346	1346	1346	0
497	20230915	112000	60418071	1346	1346	1346	1346	0
498	20230915	111900	60418071	1346	1341	1346	1341	7
499	20230915	111800	60408663	1340	1339	1340	1339	2322
500	20230915	111700	57299504	1339	1339	1339	1339	2
501	20230915	111600	57296826	1336	1336	1336	1336	46
502	20230915	111500	57235370	1339	1339	1339	1339	1
503	20230915	111400	57234031	1336	1336	1336	1336	0
504	20230915	111300	57234031	1336	1336	1336	1336	0
505	20230915	111200	57234031	1336	1337	1337	1336	2247
506	20230915	111100	54231644	1339	1339	1339	1339	5000
507	20230915	111000	47536644	1339	1339	1339	1339	0
508	20230915	110900	47536644	1339	1339	1339	1339	0
509	20230915	110800	47536644	1339	1337	1339	1337	3
510	20230915	110700	47532629	1337	1337	1337	1337	2
511	20230915	110600	47529955	1337	1337	1337	1337	0
512	20230915	110500	47529955	1337	1337	1337	1337	18
513	20230915	110400	47505889	1338	1338	1338	1338	0
514	20230915	110300	47505889	1338	1338	1338	1338	0
515	20230915	110200	47505889	1338	1338	1338	1338	293
516	20230915	110100	47113855	1338	1341	1341	1338	108
517	20230915	110000	46969348	1347	1347	1347	1347	0
518	20230915	105900	46969348	1347	1347	1347	1347	0
519	20230915	105800	46969348	1347	1347	1347	1347	0
520	20230915	105700	46969348	1347	1347	1347	1347	0
521	20230915	105600	46969348	1347	1347	1347	1347	0
522	20230915	105500	46969348	1347	1347	1347	1347	0
523	20230915	105400	46969348	1347	1347	1347	1347	0
524	20230915	105300	46969348	1347	1347	1347	1347	0
525	20230915	105200	46969348	1347	1341	1347	1341	1001
526	20230915	105100	45627001	1337	1337	1337	1337	0
527	20230915	105000	45627001	1337	1337	1337	1337	0
528	20230915	104900	45627001	1337	1339	1339	1337	500
529	20230915	104800	44957710	1339	1339	1339	1339	0
530	20230915	104700	44957710	1339	1339	1339	1339	0
531	20230915	104600	44957710	1339	1339	1339	1339	0
532	20230915	104500	44957710	1339	1339	1339	1339	20
533	20230915	104400	44930930	1339	1339	1339	1339	1
534	20230915	104300	44929591	1347	1340	1347	1340	121
535	20230915	104200	44767178	1339	1339	1339	1339	0
536	20230915	104100	44767178	1339	1339	1339	1339	0
537	20230915	104000	44767178	1339	1339	1339	1339	0
538	20230915	103900	44767178	1339	1339	1339	1339	5
539	20230915	103800	44760483	1340	1340	1340	1340	1
540	20230915	103700	44759143	1339	1339	1339	1339	0
541	20230915	103600	44759143	1339	1339	1339	1339	22
542	20230915	103500	44729685	1340	1340	1340	1340	0
543	20230915	103400	44729685	1340	1340	1340	1340	0
544	20230915	103300	44729685	1340	1340	1340	1340	62
545	20230915	103200	44646605	1340	1340	1340	1340	593
546	20230915	103100	43851985	1340	1339	1340	1339	780
547	20230915	103000	42806819	1339	1339	1339	1339	22
548	20230915	102900	42777361	1339	1339	1339	1339	20
549	20230915	102800	42750581	1347	1341	1347	1340	4610
550	20230915	102700	36563955	1346	1346	1346	1346	0
551	20230915	102600	36563955	1346	1346	1346	1346	0
552	20230915	102500	36563955	1346	1346	1346	1346	0
553	20230915	102400	36563955	1346	1346	1346	1346	10
554	20230915	102300	36550495	1346	1344	1346	1344	3
555	20230915	102200	36546460	1344	1342	1344	1342	151
556	20230915	102100	36343816	1342	1342	1342	1342	0
557	20230915	102000	36343816	1342	1342	1342	1342	14
558	20230915	101900	36325028	1342	1342	1342	1342	10
559	20230915	101800	36311608	1342	1342	1342	1342	0
560	20230915	101700	36311608	1342	1341	1342	1341	101
561	20230915	101600	36176166	1342	1342	1342	1342	0
562	20230915	101500	36176166	1342	1342	1342	1342	1
563	20230915	101400	36174824	1342	1342	1342	1342	0
564	20230915	101300	36174824	1342	1342	1342	1342	10
565	20230915	101200	36161404	1342	1342	1342	1342	10
566	20230915	101100	36147984	1342	1342	1342	1342	200
567	20230915	101000	35879584	1342	1344	1344	1341	2016
568	20230915	100900	33173655	1347	1345	1347	1344	1768
569	20230915	100800	30797151	1347	1347	1347	1347	0
570	20230915	100700	30797151	1347	1347	1347	1347	0
571	20230915	100600	30797151	1347	1347	1347	1347	2
572	20230915	100500	30794457	1347	1345	1347	1345	163
573	20230915	100400	30575220	1344	1347	1347	1344	860
574	20230915	100300	29418539	1346	1346	1346	1346	80
575	20230915	100200	29310859	1347	1347	1347	1347	0
576	20230915	100100	29310859	1347	1347	1347	1347	1
577	20230915	100000	29309512	1345	1345	1345	1345	434
578	20230915	095900	28725782	1345	1345	1345	1345	53
579	20230915	095800	28654497	1347	1346	1347	1346	72
580	20230915	095700	28557584	1346	1345	1346	1345	200
581	20230915	095600	28288583	1345	1345	1345	1345	835
582	20230915	095500	27165508	1345	1346	1346	1345	634
583	20230915	095400	26312490	1346	1348	1348	1346	1390
584	20230915	095300	24440921	1348	1349	1349	1348	621
585	20230915	095200	23603312	1350	1350	1350	1350	0
586	20230915	095100	23603312	1350	1350	1350	1350	0
587	20230915	095000	23603312	1350	1350	1350	1350	83
588	20230915	094900	23491262	1351	1351	1351	1351	0
589	20230915	094800	23491262	1351	1351	1351	1351	12
590	20230915	094700	23475050	1350	1350	1350	1350	1000
591	20230915	094600	22125050	1350	1350	1350	1350	167
592	20230915	094500	21899600	1350	1350	1350	1350	51
593	20230915	094400	21830750	1350	1350	1350	1350	0
594	20230915	094300	21830750	1350	1350	1350	1350	90
595	20230915	094200	21709250	1348	1351	1352	1348	96
596	20230915	094100	21579823	1350	1354	1354	1350	232
597	20230915	094000	21266102	1351	1352	1356	1351	242
598	20230915	093900	20938829	1352	1357	1357	1352	1129
599	20230915	093800	19407449	1358	1358	1358	1358	90
600	20230915	093700	19285229	1358	1358	1358	1358	220
601	20230915	093600	18986469	1358	1358	1358	1358	6
602	20230915	093500	18978321	1358	1358	1358	1358	305
603	20230915	093400	18564131	1357	1357	1357	1357	0
604	20230915	093300	18564131	1357	1357	1357	1357	1000
605	20230915	093200	17207131	1357	1357	1357	1357	0
606	20230915	093100	17207131	1357	1360	1360	1357	3000
607	20230915	093000	13135321	1360	1360	1360	1360	618
608	20230915	092900	12294841	1360	1361	1361	1360	600
609	20230915	092800	11478821	1363	1363	1363	1363	0
610	20230915	092700	11478821	1363	1363	1363	1363	0
611	20230915	092600	11478821	1363	1363	1363	1363	0
612	20230915	092500	11478821	1363	1363	1363	1363	0
613	20230915	092400	11478821	1363	1363	1363	1363	0
614	20230915	092300	11478821	1363	1363	1363	1363	0
615	20230915	092200	11478821	1363	1363	1363	1363	1
616	20230915	092100	11477458	1360	1360	1360	1360	0
617	20230915	092000	11477458	1360	1360	1360	1360	20
618	20230915	091900	11450258	1363	1364	1364	1363	8
619	20230915	091800	11439353	1362	1361	1362	1361	1000
620	20230915	091700	10077605	1361	1361	1361	1361	10
621	20230915	091600	10063995	1361	1361	1361	1361	187
622	20230915	091500	9809488	1361	1361	1361	1361	2
623	20230915	091400	9806766	1365	1365	1365	1365	700
624	20230915	091300	8851266	1366	1366	1366	1366	1
625	20230915	091200	8849900	1366	1366	1366	1366	0
626	20230915	091100	8849900	1366	1366	1366	1366	164
627	20230915	091000	8625876	1366	1366	1366	1366	16
628	20230915	090900	8604020	1366	1366	1366	1366	19
629	20230915	090800	8578066	1366	1366	1366	1366	424
630	20230915	090700	7998882	1366	1366	1366	1366	100
631	20230915	090600	7862282	1360	1362	1362	1360	300
632	20230915	090500	7453704	1362	1364	1364	1362	1000
633	20230915	090400	6091454	1363	1363	1363	1363	0
634	20230915	090300	6091454	1363	1363	1363	1363	0
635	20230915	090200	6091454	1363	1363	1363	1363	0
636	20230915	090100	6091454	1363	1379	1379	1363	2493
637	20230915	090000	2657280	1384	1384	1384	1384	1920