KissMeData/031510/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190400	149346143	1850	1850	1850	1850	2987
3	20230915	190300	149346143	1850	1850	1850	1850	0
4	20230915	190200	149346143	1850	1850	1850	1850	0
5	20230915	190100	149346143	1850	1850	1850	1850	0
6	20230915	190000	149346143	1850	1850	1850	1850	0
7	20230915	185900	149346143	1850	1850	1850	1850	0
8	20230915	185800	149346143	1850	1850	1850	1850	0
9	20230915	185700	149346143	1850	1850	1850	1850	0
10	20230915	185600	149346143	1850	1850	1850	1850	0
11	20230915	185500	149346143	1850	1850	1850	1850	0
12	20230915	185400	149346143	1850	1850	1850	1850	0
13	20230915	185300	149346143	1850	1850	1850	1850	0
14	20230915	185200	149346143	1850	1850	1850	1850	0
15	20230915	185100	149346143	1850	1850	1850	1850	0
16	20230915	185000	149346143	1850	1850	1850	1850	0
17	20230915	184900	149346143	1850	1850	1850	1850	0
18	20230915	184800	149346143	1850	1850	1850	1850	0
19	20230915	184700	149346143	1850	1850	1850	1850	0
20	20230915	184600	149346143	1850	1850	1850	1850	0
21	20230915	184500	149346143	1850	1850	1850	1850	0
22	20230915	184400	149346143	1850	1850	1850	1850	0
23	20230915	184300	149346143	1850	1850	1850	1850	0
24	20230915	184200	149346143	1850	1850	1850	1850	0
25	20230915	184100	149346143	1850	1850	1850	1850	0
26	20230915	184000	149346143	1850	1850	1850	1850	0
27	20230915	183900	149346143	1850	1850	1850	1850	0
28	20230915	183800	149346143	1850	1850	1850	1850	0
29	20230915	183700	149346143	1850	1850	1850	1850	0
30	20230915	183600	149346143	1850	1850	1850	1850	0
31	20230915	183500	149346143	1850	1850	1850	1850	0
32	20230915	183400	149346143	1850	1850	1850	1850	2987
33	20230915	183300	149346143	1850	1850	1850	1850	0
34	20230915	183200	149346143	1850	1850	1850	1850	0
35	20230915	183100	149346143	1850	1850	1850	1850	0
36	20230915	183000	149346143	1850	1850	1850	1850	0
37	20230915	182900	149346143	1850	1850	1850	1850	0
38	20230915	182800	149346143	1850	1850	1850	1850	0
39	20230915	182700	149346143	1850	1850	1850	1850	0
40	20230915	182600	149346143	1850	1850	1850	1850	0
41	20230915	182500	149346143	1850	1850	1850	1850	0
42	20230915	182400	149346143	1850	1850	1850	1850	0
43	20230915	182300	149346143	1850	1850	1850	1850	0
44	20230915	182200	149346143	1850	1850	1850	1850	0
45	20230915	182100	149346143	1850	1850	1850	1850	0
46	20230915	182000	149346143	1850	1850	1850	1850	0
47	20230915	181900	149346143	1850	1850	1850	1850	0
48	20230915	181800	149346143	1850	1850	1850	1850	0
49	20230915	181700	149346143	1850	1850	1850	1850	0
50	20230915	181600	149346143	1850	1850	1850	1850	0
51	20230915	181500	149346143	1850	1850	1850	1850	0
52	20230915	181400	149346143	1850	1850	1850	1850	0
53	20230915	181300	149346143	1850	1850	1850	1850	0
54	20230915	181200	149346143	1850	1850	1850	1850	0
55	20230915	181100	149346143	1850	1850	1850	1850	0
56	20230915	181000	149346143	1850	1850	1850	1850	0
57	20230915	180900	149346143	1850	1850	1850	1850	0
58	20230915	180800	149346143	1850	1850	1850	1850	0
59	20230915	180700	149346143	1850	1850	1850	1850	0
60	20230915	180600	149346143	1850	1850	1850	1850	0
61	20230915	180500	149346143	1850	1850	1850	1850	0
62	20230915	180400	149346143	1850	1850	1850	1850	2987
63	20230915	180300	149346143	1850	1850	1850	1850	0
64	20230915	180200	149346143	1850	1850	1850	1850	0
65	20230915	180100	149346143	1850	1850	1850	1850	0
66	20230915	180000	149346143	1850	1850	1850	1850	0
67	20230915	175900	149346143	1850	1850	1850	1850	0
68	20230915	175800	149346143	1850	1850	1850	1850	0
69	20230915	175700	149346143	1850	1850	1850	1850	0
70	20230915	175600	149346143	1850	1850	1850	1850	0
71	20230915	175500	149346143	1850	1850	1850	1850	0
72	20230915	175400	149346143	1850	1850	1850	1850	0
73	20230915	175300	149346143	1850	1850	1850	1850	0
74	20230915	175200	149346143	1850	1850	1850	1850	0
75	20230915	175100	149346143	1850	1850	1850	1850	0
76	20230915	175000	149346143	1850	1850	1850	1850	0
77	20230915	174900	149346143	1850	1850	1850	1850	0
78	20230915	174800	149346143	1850	1850	1850	1850	0
79	20230915	174700	149346143	1850	1850	1850	1850	0
80	20230915	174600	149346143	1850	1850	1850	1850	0
81	20230915	174500	149346143	1850	1850	1850	1850	0
82	20230915	174400	149346143	1850	1850	1850	1850	0
83	20230915	174300	149346143	1850	1850	1850	1850	0
84	20230915	174200	149346143	1850	1850	1850	1850	0
85	20230915	174100	149346143	1850	1850	1850	1850	0
86	20230915	174000	149346143	1850	1850	1850	1850	0
87	20230915	173900	149346143	1850	1850	1850	1850	0
88	20230915	173800	149346143	1850	1850	1850	1850	0
89	20230915	173700	149346143	1850	1850	1850	1850	0
90	20230915	173600	149346143	1850	1850	1850	1850	0
91	20230915	173500	149346143	1850	1850	1850	1850	0
92	20230915	173400	149346143	1850	1850	1850	1850	2987
93	20230915	173300	149346143	1850	1850	1850	1850	0
94	20230915	173200	149346143	1850	1850	1850	1850	0
95	20230915	173100	149346143	1850	1850	1850	1850	0
96	20230915	173000	149346143	1850	1850	1850	1850	0
97	20230915	172900	149346143	1850	1850	1850	1850	0
98	20230915	172800	149346143	1850	1850	1850	1850	0
99	20230915	172700	149346143	1850	1850	1850	1850	0
100	20230915	172600	149346143	1850	1850	1850	1850	0
101	20230915	172500	149346143	1850	1850	1850	1850	0
102	20230915	172400	149346143	1850	1850	1850	1850	0
103	20230915	172300	149346143	1850	1850	1850	1850	0
104	20230915	172200	149346143	1850	1850	1850	1850	0
105	20230915	172100	149346143	1850	1850	1850	1850	0
106	20230915	172000	149346143	1850	1850	1850	1850	0
107	20230915	171900	149346143	1850	1850	1850	1850	0
108	20230915	171800	149346143	1850	1850	1850	1850	0
109	20230915	171700	149346143	1850	1850	1850	1850	0
110	20230915	171600	149346143	1850	1850	1850	1850	0
111	20230915	171500	149346143	1850	1850	1850	1850	0
112	20230915	171400	149346143	1850	1850	1850	1850	0
113	20230915	171300	149346143	1850	1850	1850	1850	0
114	20230915	171200	149346143	1850	1850	1850	1850	0
115	20230915	171100	149346143	1850	1850	1850	1850	0
116	20230915	171000	149346143	1850	1850	1850	1850	0
117	20230915	170900	149346143	1850	1850	1850	1850	0
118	20230915	170800	149346143	1850	1850	1850	1850	0
119	20230915	170700	149346143	1850	1850	1850	1850	0
120	20230915	170600	149346143	1850	1850	1850	1850	0
121	20230915	170500	149346143	1850	1850	1850	1850	0
122	20230915	170400	149346143	1850	1850	1850	1850	2987
123	20230915	170300	149346143	1850	1850	1850	1850	0
124	20230915	170200	149346143	1850	1850	1850	1850	0
125	20230915	170100	149346143	1850	1850	1850	1850	0
126	20230915	170000	149346143	1850	1850	1850	1850	0
127	20230915	165900	149346143	1850	1850	1850	1850	0
128	20230915	165800	149346143	1850	1850	1850	1850	0
129	20230915	165700	149346143	1850	1850	1850	1850	0
130	20230915	165600	149346143	1850	1850	1850	1850	0
131	20230915	165500	149346143	1850	1850	1850	1850	0
132	20230915	165400	149346143	1850	1850	1850	1850	0
133	20230915	165300	149346143	1850	1850	1850	1850	0
134	20230915	165200	149346143	1850	1850	1850	1850	0
135	20230915	165100	149346143	1850	1850	1850	1850	0
136	20230915	165000	149346143	1850	1850	1850	1850	0
137	20230915	164900	149346143	1850	1850	1850	1850	0
138	20230915	164800	149346143	1850	1850	1850	1850	0
139	20230915	164700	149346143	1850	1850	1850	1850	0
140	20230915	164600	149346143	1850	1850	1850	1850	0
141	20230915	164500	149346143	1850	1850	1850	1850	0
142	20230915	164400	149346143	1850	1850	1850	1850	0
143	20230915	164300	149346143	1850	1850	1850	1850	0
144	20230915	164200	149346143	1850	1850	1850	1850	0
145	20230915	164100	149346143	1850	1850	1850	1850	0
146	20230915	164000	149346143	1850	1850	1850	1850	0
147	20230915	163900	149346143	1850	1850	1850	1850	0
148	20230915	163800	149346143	1850	1850	1850	1850	0
149	20230915	163700	149346143	1850	1850	1850	1850	0
150	20230915	163600	149346143	1850	1850	1850	1850	0
151	20230915	163500	149346143	1850	1850	1850	1850	0
152	20230915	163400	149346143	1850	1850	1850	1850	2987
153	20230915	163300	149346143	1850	1850	1850	1850	0
154	20230915	163200	149346143	1850	1850	1850	1850	0
155	20230915	163100	149346143	1850	1850	1850	1850	0
156	20230915	163000	149346143	1850	1850	1850	1850	0
157	20230915	162900	149346143	1850	1850	1850	1850	0
158	20230915	162800	149346143	1850	1850	1850	1850	0
159	20230915	162700	149346143	1850	1850	1850	1850	0
160	20230915	162600	149346143	1850	1850	1850	1850	0
161	20230915	162500	149346143	1850	1850	1850	1850	0
162	20230915	162400	149346143	1850	1850	1850	1850	0
163	20230915	162300	149346143	1850	1850	1850	1850	0
164	20230915	162200	149346143	1850	1850	1850	1850	0
165	20230915	162100	149346143	1850	1850	1850	1850	0
166	20230915	162000	149346143	1850	1850	1850	1850	0
167	20230915	161900	149346143	1850	1850	1850	1850	0
168	20230915	161800	149346143	1850	1850	1850	1850	0
169	20230915	161700	149346143	1850	1850	1850	1850	0
170	20230915	161600	149346143	1850	1850	1850	1850	0
171	20230915	161500	149346143	1850	1850	1850	1850	0
172	20230915	161400	149346143	1850	1850	1850	1850	0
173	20230915	161300	149346143	1850	1850	1850	1850	0
174	20230915	161200	149346143	1850	1850	1850	1850	0
175	20230915	161100	149346143	1850	1850	1850	1850	0
176	20230915	161000	149346143	1850	1850	1850	1850	0
177	20230915	160900	149346143	1850	1850	1850	1850	0
178	20230915	160800	149346143	1850	1850	1850	1850	0
179	20230915	160700	149346143	1850	1850	1850	1850	0
180	20230915	160600	149346143	1850	1850	1850	1850	0
181	20230915	160500	149346143	1850	1850	1850	1850	0
182	20230915	160400	149346143	1850	1850	1850	1850	2987
183	20230915	160300	149346143	1850	1850	1850	1850	0
184	20230915	160200	149346143	1850	1850	1850	1850	0
185	20230915	160100	149346143	1850	1850	1850	1850	0
186	20230915	160000	149346143	1850	1850	1850	1850	0
187	20230915	155900	149346143	1850	1850	1850	1850	0
188	20230915	155800	149346143	1850	1850	1850	1850	0
189	20230915	155700	149346143	1850	1850	1850	1850	0
190	20230915	155600	149346143	1850	1850	1850	1850	0
191	20230915	155500	149346143	1850	1850	1850	1850	0
192	20230915	155400	149346143	1850	1850	1850	1850	0
193	20230915	155300	149346143	1850	1850	1850	1850	0
194	20230915	155200	149346143	1850	1850	1850	1850	0
195	20230915	155100	149346143	1850	1850	1850	1850	0
196	20230915	155000	149346143	1850	1850	1850	1850	0
197	20230915	154900	149346143	1850	1850	1850	1850	0
198	20230915	154800	149346143	1850	1850	1850	1850	0
199	20230915	154700	149346143	1850	1850	1850	1850	0
200	20230915	154600	149346143	1850	1850	1850	1850	0
201	20230915	154500	149346143	1850	1850	1850	1850	0
202	20230915	154400	149346143	1850	1850	1850	1850	0
203	20230915	154300	149346143	1850	1850	1850	1850	0
204	20230915	154200	149346143	1850	1850	1850	1850	0
205	20230915	154100	149346143	1850	1850	1850	1850	0
206	20230915	154000	149346143	1850	1850	1850	1850	0
207	20230915	153900	149346143	1850	1850	1850	1850	0
208	20230915	153800	149346143	1850	1850	1850	1850	0
209	20230915	153700	149346143	1850	1850	1850	1850	0
210	20230915	153600	149346143	1850	1850	1850	1850	0
211	20230915	153500	149346143	1850	1850	1850	1850	0
212	20230915	153400	149346143	1850	1850	1850	1850	2987
213	20230915	153300	149346143	1850	1850	1850	1850	0
214	20230915	153200	149346143	1850	1850	1850	1850	0
215	20230915	153100	149346143	1850	1850	1850	1850	0
216	20230915	153000	149346143	1850	1850	1850	1850	2987
217	20230915	152900	143820193	1847	1847	1847	1847	0
218	20230915	152800	143820193	1847	1847	1847	1847	0
219	20230915	152700	143820193	1847	1847	1847	1847	0
220	20230915	152600	143820193	1847	1847	1847	1847	0
221	20230915	152500	143820193	1847	1847	1847	1847	0
222	20230915	152400	143820193	1847	1847	1847	1847	0
223	20230915	152300	143820193	1847	1847	1847	1847	0
224	20230915	152200	143820193	1847	1847	1847	1847	0
225	20230915	152100	143820193	1847	1847	1847	1847	0
226	20230915	152000	143820193	1847	1847	1847	1847	0
227	20230915	151900	143820193	1847	1847	1847	1847	1
228	20230915	151800	143818346	1845	1847	1847	1844	707
229	20230915	151700	142514179	1847	1847	1847	1847	400
230	20230915	151600	141775379	1847	1847	1847	1847	0
231	20230915	151500	141775379	1847	1847	1847	1847	0
232	20230915	151400	141775379	1847	1848	1848	1847	57
233	20230915	151300	141670058	1848	1848	1848	1848	58
234	20230915	151200	141562874	1849	1849	1849	1849	12
235	20230915	151100	141540686	1849	1849	1849	1849	541
236	20230915	151000	140540377	1849	1849	1849	1849	324
237	20230915	150900	139941301	1850	1850	1850	1850	3
238	20230915	150800	139935751	1850	1850	1850	1850	0
239	20230915	150700	139935751	1850	1850	1850	1850	0
240	20230915	150600	139935751	1850	1850	1850	1850	106
241	20230915	150500	139739651	1850	1850	1850	1850	54
242	20230915	150400	139639751	1850	1850	1850	1850	454
243	20230915	150300	138799851	1850	1850	1850	1850	17
244	20230915	150200	138768401	1850	1850	1850	1850	108
245	20230915	150100	138568601	1850	1850	1850	1850	648
246	20230915	150000	137369801	1850	1850	1850	1850	1067
247	20230915	145900	135395851	1850	1850	1850	1850	124
248	20230915	145800	135166451	1850	1850	1850	1850	0
249	20230915	145700	135166451	1850	1850	1850	1850	0
250	20230915	145600	135166451	1850	1850	1850	1850	0
251	20230915	145500	135166451	1850	1850	1850	1850	148
252	20230915	145400	134892651	1848	1848	1848	1848	0
253	20230915	145300	134892651	1848	1848	1848	1848	0
254	20230915	145200	134892651	1848	1848	1848	1848	0
255	20230915	145100	134892651	1848	1848	1848	1848	1000
256	20230915	145000	133044651	1848	1848	1848	1848	0
257	20230915	144900	133044651	1848	1848	1848	1848	0
258	20230915	144800	133044651	1848	1848	1848	1848	0
259	20230915	144700	133044651	1848	1848	1848	1848	0
260	20230915	144600	133044651	1848	1848	1848	1848	0
261	20230915	144500	133044651	1848	1848	1848	1848	0
262	20230915	144400	133044651	1848	1848	1848	1848	0
263	20230915	144300	133044651	1848	1848	1848	1848	500
264	20230915	144200	132120651	1848	1848	1848	1848	3
265	20230915	144100	132115107	1848	1848	1848	1848	0
266	20230915	144000	132115107	1848	1848	1848	1848	1000
267	20230915	143900	130267107	1852	1852	1852	1852	0
268	20230915	143800	130267107	1852	1852	1852	1852	0
269	20230915	143700	130267107	1852	1852	1852	1852	0
270	20230915	143600	130267107	1852	1852	1852	1852	0
271	20230915	143500	130267107	1852	1850	1852	1850	1250
272	20230915	143400	127952327	1850	1850	1850	1850	13
273	20230915	143300	127928277	1850	1850	1850	1850	0
274	20230915	143200	127928277	1850	1850	1850	1850	0
275	20230915	143100	127928277	1850	1850	1850	1850	1
276	20230915	143000	127926427	1850	1850	1850	1850	22
277	20230915	142900	127885727	1850	1850	1850	1850	13
278	20230915	142800	127861677	1851	1850	1851	1850	72
279	20230915	142700	127728476	1850	1852	1852	1850	91
280	20230915	142600	127559950	1852	1852	1852	1852	62
281	20230915	142500	127445126	1852	1852	1852	1852	0
282	20230915	142400	127445126	1852	1852	1852	1852	13
283	20230915	142300	127421050	1853	1853	1853	1853	0
284	20230915	142200	127421050	1853	1853	1853	1853	0
285	20230915	142100	127421050	1853	1853	1853	1853	0
286	20230915	142000	127421050	1853	1853	1853	1853	0
287	20230915	141900	127421050	1853	1853	1853	1853	0
288	20230915	141800	127421050	1853	1853	1853	1853	0
289	20230915	141700	127421050	1853	1852	1853	1852	101
290	20230915	141600	127233997	1848	1848	1848	1848	0
291	20230915	141500	127233997	1848	1852	1852	1848	1100
292	20230915	141400	125196881	1848	1848	1848	1848	0
293	20230915	141300	125196881	1848	1848	1848	1848	0
294	20230915	141200	125196881	1848	1848	1848	1848	0
295	20230915	141100	125196881	1848	1848	1848	1848	0
296	20230915	141000	125196881	1848	1848	1848	1848	0
297	20230915	140900	125196881	1848	1848	1848	1848	0
298	20230915	140800	125196881	1848	1848	1848	1848	0
299	20230915	140700	125196881	1848	1848	1848	1848	0
300	20230915	140600	125196881	1848	1848	1848	1848	0
301	20230915	140500	125196881	1848	1850	1850	1848	506
302	20230915	140400	124260997	1853	1853	1853	1853	135
303	20230915	140300	124010842	1853	1850	1853	1850	1094
304	20230915	140200	121984553	1850	1850	1850	1850	14
305	20230915	140100	121958653	1850	1850	1850	1850	164
306	20230915	140000	121655253	1850	1850	1850	1850	422
307	20230915	135900	120874553	1848	1848	1848	1848	14
308	20230915	135800	120848681	1850	1850	1850	1850	0
309	20230915	135700	120848681	1850	1850	1850	1850	0
310	20230915	135600	120848681	1850	1850	1850	1850	0
311	20230915	135500	120848681	1850	1850	1850	1850	0
312	20230915	135400	120848681	1850	1850	1850	1850	0
313	20230915	135300	120848681	1850	1850	1850	1850	0
314	20230915	135200	120848681	1850	1850	1850	1850	0
315	20230915	135100	120848681	1850	1850	1850	1850	0
316	20230915	135000	120848681	1850	1850	1850	1850	0
317	20230915	134900	120848681	1850	1850	1850	1850	0
318	20230915	134800	120848681	1850	1850	1850	1850	427
319	20230915	134700	120058731	1850	1850	1850	1850	73
320	20230915	134600	119923681	1849	1849	1849	1849	0
321	20230915	134500	119923681	1849	1848	1849	1848	40
322	20230915	134400	119849731	1847	1847	1847	1847	0
323	20230915	134300	119849731	1847	1847	1847	1847	0
324	20230915	134200	119849731	1847	1847	1847	1847	0
325	20230915	134100	119849731	1847	1847	1847	1847	0
326	20230915	134000	119849731	1847	1847	1847	1847	0
327	20230915	133900	119849731	1847	1847	1847	1847	0
328	20230915	133800	119849731	1847	1847	1847	1847	0
329	20230915	133700	119849731	1847	1847	1847	1847	0
330	20230915	133600	119849731	1847	1847	1847	1847	0
331	20230915	133500	119849731	1847	1847	1847	1847	4
332	20230915	133400	119842343	1852	1852	1852	1852	500
333	20230915	133300	118916343	1847	1847	1847	1847	10
334	20230915	133200	118897873	1852	1852	1852	1852	0
335	20230915	133100	118897873	1852	1852	1852	1852	0
336	20230915	133000	118897873	1852	1852	1852	1852	220
337	20230915	132900	118490433	1852	1852	1852	1852	0
338	20230915	132800	118490433	1852	1852	1852	1852	0
339	20230915	132700	118490433	1852	1852	1852	1852	20
340	20230915	132600	118453393	1852	1852	1852	1852	0
341	20230915	132500	118453393	1852	1852	1852	1852	0
342	20230915	132400	118453393	1852	1852	1852	1852	0
343	20230915	132300	118453393	1852	1852	1852	1852	0
344	20230915	132200	118453393	1852	1852	1852	1852	0
345	20230915	132100	118453393	1852	1852	1852	1852	0
346	20230915	132000	118453393	1852	1852	1852	1852	0
347	20230915	131900	118453393	1852	1852	1852	1852	0
348	20230915	131800	118453393	1852	1852	1852	1852	0
349	20230915	131700	118453393	1852	1852	1852	1852	0
350	20230915	131600	118453393	1852	1852	1852	1852	0
351	20230915	131500	118453393	1852	1852	1852	1852	0
352	20230915	131400	118453393	1852	1852	1852	1852	0
353	20230915	131300	118453393	1852	1852	1852	1852	10
354	20230915	131200	118434873	1852	1852	1852	1852	0
355	20230915	131100	118434873	1852	1852	1852	1852	0
356	20230915	131000	118434873	1852	1852	1852	1852	1384
357	20230915	130900	115871705	1852	1852	1852	1852	0
358	20230915	130800	115871705	1852	1852	1852	1852	0
359	20230915	130700	115871705	1852	1852	1852	1852	0
360	20230915	130600	115871705	1852	1852	1852	1852	0
361	20230915	130500	115871705	1852	1852	1852	1852	0
362	20230915	130400	115871705	1852	1847	1852	1847	1673
363	20230915	130300	112774995	1848	1848	1848	1848	2
364	20230915	130200	112771299	1848	1848	1848	1848	0
365	20230915	130100	112771299	1848	1848	1848	1848	0
366	20230915	130000	112771299	1848	1848	1848	1848	1
367	20230915	125900	112769451	1848	1848	1848	1848	0
368	20230915	125800	112769451	1848	1848	1848	1848	7
369	20230915	125700	112756515	1852	1852	1852	1852	0
370	20230915	125600	112756515	1852	1852	1852	1852	0
371	20230915	125500	112756515	1852	1852	1852	1852	0
372	20230915	125400	112756515	1852	1852	1852	1852	0
373	20230915	125300	112756515	1852	1852	1852	1852	0
374	20230915	125200	112756515	1852	1852	1852	1852	31
375	20230915	125100	112699103	1852	1852	1852	1852	20
376	20230915	125000	112662063	1852	1852	1852	1852	0
377	20230915	124900	112662063	1852	1852	1852	1852	0
378	20230915	124800	112662063	1852	1852	1852	1852	114
379	20230915	124700	112450935	1852	1852	1852	1852	17
380	20230915	124600	112419451	1852	1852	1852	1852	17
381	20230915	124500	112387967	1853	1852	1853	1852	812
382	20230915	124400	110883382	1852	1852	1852	1852	0
383	20230915	124300	110883382	1852	1852	1852	1852	0
384	20230915	124200	110883382	1852	1852	1852	1852	1
385	20230915	124100	110881530	1853	1853	1853	1853	0
386	20230915	124000	110881530	1853	1853	1853	1853	2
387	20230915	123900	110877824	1853	1853	1853	1853	0
388	20230915	123800	110877824	1853	1853	1853	1853	0
389	20230915	123700	110877824	1853	1853	1853	1853	0
390	20230915	123600	110877824	1853	1853	1853	1853	0
391	20230915	123500	110877824	1853	1852	1853	1852	5
392	20230915	123400	110868561	1853	1853	1853	1853	0
393	20230915	123300	110868561	1853	1853	1853	1853	0
394	20230915	123200	110868561	1853	1853	1853	1853	0
395	20230915	123100	110868561	1853	1853	1853	1853	0
396	20230915	123000	110868561	1853	1853	1853	1853	0
397	20230915	122900	110868561	1853	1853	1853	1853	323
398	20230915	122800	110270042	1853	1853	1853	1853	102
399	20230915	122700	110081036	1853	1853	1853	1853	0
400	20230915	122600	110081036	1853	1853	1853	1853	0
401	20230915	122500	110081036	1853	1853	1853	1853	0
402	20230915	122400	110081036	1853	1853	1853	1853	0
403	20230915	122300	110081036	1853	1850	1853	1850	274
404	20230915	122200	109573517	1850	1850	1850	1850	0
405	20230915	122100	109573517	1850	1850	1850	1850	0
406	20230915	122000	109573517	1850	1850	1850	1850	0
407	20230915	121900	109573517	1850	1850	1850	1850	27
408	20230915	121800	109523567	1850	1850	1850	1850	0
409	20230915	121700	109523567	1850	1850	1850	1850	0
410	20230915	121600	109523567	1850	1850	1850	1850	37
411	20230915	121500	109455117	1851	1852	1852	1851	71
412	20230915	121400	109323651	1852	1853	1853	1852	836
413	20230915	121300	107774592	1852	1852	1852	1852	0
414	20230915	121200	107774592	1852	1852	1852	1852	19
415	20230915	121100	107739404	1851	1851	1851	1851	0
416	20230915	121000	107739404	1851	1851	1851	1851	0
417	20230915	120900	107739404	1851	1851	1851	1851	3
418	20230915	120800	107733851	1850	1850	1850	1850	4
419	20230915	120700	107726451	1852	1852	1852	1852	1
420	20230915	120600	107724599	1852	1852	1852	1852	39
421	20230915	120500	107652371	1852	1852	1852	1852	10
422	20230915	120400	107633851	1852	1851	1853	1851	749
423	20230915	120300	106246649	1851	1851	1851	1851	196
424	20230915	120200	105883853	1851	1851	1851	1851	31
425	20230915	120100	105826472	1851	1851	1851	1851	0
426	20230915	120000	105826472	1851	1851	1851	1851	0
427	20230915	115900	105826472	1851	1845	1851	1845	42
428	20230915	115800	105748850	1844	1844	1844	1844	1
429	20230915	115700	105747006	1844	1844	1844	1844	0
430	20230915	115600	105747006	1844	1844	1844	1844	0
431	20230915	115500	105747006	1844	1844	1844	1844	0
432	20230915	115400	105747006	1844	1844	1844	1844	0
433	20230915	115300	105747006	1844	1844	1844	1844	0
434	20230915	115200	105747006	1844	1844	1844	1844	0
435	20230915	115100	105747006	1844	1844	1844	1844	0
436	20230915	115000	105747006	1844	1842	1844	1842	35
437	20230915	114900	105682516	1842	1842	1842	1842	0
438	20230915	114800	105682516	1842	1842	1842	1842	0
439	20230915	114700	105682516	1842	1842	1842	1842	0
440	20230915	114600	105682516	1842	1842	1842	1842	0
441	20230915	114500	105682516	1842	1842	1842	1842	0
442	20230915	114400	105682516	1842	1842	1842	1842	3
443	20230915	114300	105676990	1841	1841	1841	1841	0
444	20230915	114200	105676990	1841	1841	1841	1841	0
445	20230915	114100	105676990	1841	1841	1841	1841	0
446	20230915	114000	105676990	1841	1841	1841	1841	0
447	20230915	113900	105676990	1841	1841	1841	1841	30
448	20230915	113800	105621760	1837	1837	1837	1837	0
449	20230915	113700	105621760	1837	1837	1837	1837	0
450	20230915	113600	105621760	1837	1837	1837	1837	0
451	20230915	113500	105621760	1837	1837	1837	1837	0
452	20230915	113400	105621760	1837	1841	1841	1837	5399
453	20230915	113300	95698030	1840	1850	1850	1838	9200
454	20230915	113200	78715722	1849	1849	1849	1849	0
455	20230915	113100	78715722	1849	1850	1850	1849	1237
456	20230915	113000	76428235	1852	1852	1852	1852	0
457	20230915	112900	76428235	1852	1852	1852	1852	0
458	20230915	112800	76428235	1852	1850	1852	1850	1554
459	20230915	112700	73550935	1850	1848	1850	1848	11135
460	20230915	112600	52961874	1846	1845	1846	1845	1061
461	20230915	112500	51003468	1842	1842	1842	1842	0
462	20230915	112400	51003468	1842	1842	1842	1842	0
463	20230915	112300	51003468	1842	1842	1842	1842	0
464	20230915	112200	51003468	1842	1842	1842	1842	0
465	20230915	112100	51003468	1842	1842	1842	1842	135
466	20230915	112000	50754798	1842	1842	1842	1842	0
467	20230915	111900	50754798	1842	1842	1842	1842	0
468	20230915	111800	50754798	1842	1844	1844	1842	98
469	20230915	111700	50574138	1845	1845	1845	1845	1805
470	20230915	111600	47243913	1846	1846	1846	1846	106
471	20230915	111500	47048237	1846	1846	1846	1846	1749
472	20230915	111400	43819583	1848	1848	1848	1848	0
473	20230915	111300	43819583	1848	1848	1848	1848	1
474	20230915	111200	43817735	1846	1846	1846	1846	0
475	20230915	111100	43817735	1846	1846	1846	1846	570
476	20230915	111000	42765515	1847	1847	1847	1847	96
477	20230915	110900	42588203	1847	1847	1847	1847	100
478	20230915	110800	42403503	1846	1847	1847	1846	82
479	20230915	110700	42252077	1846	1846	1846	1846	16
480	20230915	110600	42222541	1846	1846	1846	1846	0
481	20230915	110500	42222541	1846	1846	1846	1846	20
482	20230915	110400	42185621	1846	1846	1846	1846	12
483	20230915	110300	42163469	1847	1847	1847	1847	0
484	20230915	110200	42163469	1847	1847	1847	1847	0
485	20230915	110100	42163469	1847	1847	1847	1847	0
486	20230915	110000	42163469	1847	1846	1847	1846	32
487	20230915	105900	42104368	1846	1846	1846	1846	0
488	20230915	105800	42104368	1846	1846	1846	1846	3
489	20230915	105700	42098830	1846	1846	1846	1846	0
490	20230915	105600	42098830	1846	1846	1846	1846	9
491	20230915	105500	42082216	1847	1846	1847	1846	74
492	20230915	105400	41945582	1846	1847	1847	1846	173
493	20230915	105300	41626089	1848	1848	1848	1848	0
494	20230915	105200	41626089	1848	1848	1848	1848	0
495	20230915	105100	41626089	1848	1848	1848	1848	0
496	20230915	105000	41626089	1848	1846	1848	1846	462
497	20230915	104900	40772637	1848	1846	1848	1846	786
498	20230915	104800	39320133	1848	1846	1848	1846	66
499	20230915	104700	39198189	1846	1847	1847	1846	1012
500	20230915	104600	37329154	1847	1847	1847	1847	13
501	20230915	104500	37305143	1847	1847	1848	1847	190
502	20230915	104400	36954183	1849	1849	1849	1849	0
503	20230915	104300	36954183	1849	1849	1849	1849	16
504	20230915	104200	36924599	1847	1847	1847	1847	2
505	20230915	104100	36920905	1847	1847	1847	1847	0
506	20230915	104000	36920905	1847	1847	1847	1847	10
507	20230915	103900	36902435	1847	1847	1847	1847	13
508	20230915	103800	36878424	1847	1847	1847	1847	0
509	20230915	103700	36878424	1847	1847	1847	1847	0
510	20230915	103600	36878424	1847	1847	1847	1847	1193
511	20230915	103500	34674953	1847	1847	1847	1847	0
512	20230915	103400	34674953	1847	1847	1847	1847	12
513	20230915	103300	34652789	1847	1847	1847	1847	4
514	20230915	103200	34645401	1847	1849	1849	1847	332
515	20230915	103100	34031537	1850	1850	1850	1850	0
516	20230915	103000	34031537	1850	1850	1850	1850	0
517	20230915	102900	34031537	1850	1850	1850	1850	0
518	20230915	102800	34031537	1850	1850	1850	1850	0
519	20230915	102700	34031537	1850	1850	1850	1850	0
520	20230915	102600	34031537	1850	1850	1850	1850	0
521	20230915	102500	34031537	1850	1850	1850	1850	166
522	20230915	102400	33724437	1850	1850	1850	1850	231
523	20230915	102300	33297087	1845	1845	1845	1845	0
524	20230915	102200	33297087	1845	1845	1845	1845	0
525	20230915	102100	33297087	1845	1845	1845	1845	0
526	20230915	102000	33297087	1845	1846	1846	1845	534
527	20230915	101900	32311761	1846	1850	1850	1846	252
528	20230915	101800	31846289	1846	1846	1846	1846	205
529	20230915	101700	31467859	1850	1850	1850	1850	200
530	20230915	101600	31097859	1850	1850	1850	1850	0
531	20230915	101500	31097859	1850	1853	1853	1850	192
532	20230915	101400	30742533	1853	1853	1853	1853	60
533	20230915	101300	30631353	1853	1853	1853	1853	268
534	20230915	101200	30134749	1853	1853	1853	1853	10
535	20230915	101100	30116219	1854	1854	1854	1854	287
536	20230915	101000	29584121	1853	1850	1853	1850	545
537	20230915	100900	28574741	1852	1852	1852	1852	0
538	20230915	100800	28574741	1852	1850	1852	1850	155
539	20230915	100700	28287793	1848	1848	1848	1848	500
540	20230915	100600	27363793	1848	1848	1848	1848	406
541	20230915	100500	26613505	1846	1846	1846	1846	0
542	20230915	100400	26613505	1846	1846	1846	1846	30
543	20230915	100300	26558125	1846	1846	1846	1846	0
544	20230915	100200	26558125	1846	1846	1846	1846	0
545	20230915	100100	26558125	1846	1846	1846	1846	0
546	20230915	100000	26558125	1846	1846	1846	1846	0
547	20230915	095900	26558125	1846	1846	1846	1846	48
548	20230915	095800	26469517	1848	1847	1848	1847	18
549	20230915	095700	26436254	1846	1846	1846	1846	0
550	20230915	095600	26436254	1846	1846	1846	1846	0
551	20230915	095500	26436254	1846	1846	1846	1846	10
552	20230915	095400	26417794	1848	1848	1848	1848	0
553	20230915	095300	26417794	1848	1848	1848	1848	0
554	20230915	095200	26417794	1848	1848	1848	1848	0
555	20230915	095100	26417794	1848	1848	1848	1848	0
556	20230915	095000	26417794	1848	1848	1848	1848	162
557	20230915	094900	26118418	1848	1848	1848	1848	0
558	20230915	094800	26118418	1848	1848	1848	1848	397
559	20230915	094700	25384762	1848	1848	1848	1848	0
560	20230915	094600	25384762	1848	1848	1848	1848	10
561	20230915	094500	25366282	1848	1849	1849	1848	25
562	20230915	094400	25320070	1848	1848	1848	1848	0
563	20230915	094300	25320070	1848	1848	1848	1848	0
564	20230915	094200	25320070	1848	1848	1848	1848	0
565	20230915	094100	25320070	1848	1848	1848	1848	0
566	20230915	094000	25320070	1848	1848	1848	1848	0
567	20230915	093900	25320070	1848	1848	1848	1848	181
568	20230915	093800	24985582	1848	1848	1848	1848	0
569	20230915	093700	24985582	1848	1848	1848	1848	0
570	20230915	093600	24985582	1848	1848	1848	1848	69
571	20230915	093500	24858070	1846	1846	1846	1846	0
572	20230915	093400	24858070	1846	1846	1846	1846	174
573	20230915	093300	24536866	1848	1848	1848	1848	0
574	20230915	093200	24536866	1848	1848	1848	1848	50
575	20230915	093100	24444466	1848	1849	1849	1848	1530
576	20230915	093000	21616526	1849	1849	1849	1849	1
577	20230915	092900	21614677	1855	1855	1855	1855	32
578	20230915	092800	21555317	1855	1855	1855	1855	4
579	20230915	092700	21547897	1849	1849	1849	1849	0
580	20230915	092600	21547897	1849	1849	1849	1849	100
581	20230915	092500	21362997	1849	1849	1849	1849	125
582	20230915	092400	21131872	1849	1849	1849	1849	0
583	20230915	092300	21131872	1849	1849	1849	1849	92
584	20230915	092200	20961764	1849	1849	1849	1849	100
585	20230915	092100	20776864	1856	1856	1856	1856	0
586	20230915	092000	20776864	1856	1856	1856	1856	0
587	20230915	091900	20776864	1856	1856	1856	1856	408
588	20230915	091800	20019616	1856	1852	1856	1852	1546
589	20230915	091700	17152876	1853	1853	1853	1853	300
590	20230915	091600	16596976	1854	1854	1854	1854	134
591	20230915	091500	16348540	1857	1855	1857	1855	377
592	20230915	091400	15648473	1856	1856	1856	1856	0
593	20230915	091300	15648473	1856	1856	1856	1856	33
594	20230915	091200	15587225	1857	1857	1857	1857	0
595	20230915	091100	15587225	1857	1856	1857	1856	2450
596	20230915	091000	11037603	1856	1856	1856	1856	1070
597	20230915	090900	9051683	1856	1856	1856	1856	8
598	20230915	090800	9036835	1856	1856	1856	1856	346
599	20230915	090700	8394659	1856	1856	1856	1856	35
600	20230915	090600	8329699	1857	1857	1857	1857	0
601	20230915	090500	8329699	1857	1849	1857	1849	2977
602	20230915	090400	2809022	1845	1845	1845	1845	9
603	20230915	090300	2792417	1844	1844	1844	1844	0
604	20230915	090200	2792417	1844	1844	1844	1844	279
605	20230915	090100	2277941	1844	1844	1844	1844	120
606	20230915	090000	2056661	1853	1855	1855	1853	1109