KissMeData/011420/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	185100	140859962	1865	1865	1865	1865	3386
3	20230913	185000	140859962	1865	1865	1865	1865	0
4	20230913	184900	140859962	1865	1865	1865	1865	0
5	20230913	184800	140859962	1865	1865	1865	1865	0
6	20230913	184700	140859962	1865	1865	1865	1865	0
7	20230913	184600	140859962	1865	1865	1865	1865	0
8	20230913	184500	140859962	1865	1865	1865	1865	0
9	20230913	184400	140859962	1865	1865	1865	1865	0
10	20230913	184300	140859962	1865	1865	1865	1865	0
11	20230913	184200	140859962	1865	1865	1865	1865	0
12	20230913	184100	140859962	1865	1865	1865	1865	0
13	20230913	184000	140859962	1865	1865	1865	1865	0
14	20230913	183900	140859962	1865	1865	1865	1865	0
15	20230913	183800	140859962	1865	1865	1865	1865	0
16	20230913	183700	140859962	1865	1865	1865	1865	0
17	20230913	183600	140859962	1865	1865	1865	1865	0
18	20230913	183500	140859962	1865	1865	1865	1865	0
19	20230913	183400	140859962	1865	1865	1865	1865	0
20	20230913	183300	140859962	1865	1865	1865	1865	0
21	20230913	183200	140859962	1865	1865	1865	1865	0
22	20230913	183100	140859962	1865	1865	1865	1865	0
23	20230913	183000	140859962	1865	1865	1865	1865	0
24	20230913	182900	140859962	1865	1865	1865	1865	0
25	20230913	182800	140859962	1865	1865	1865	1865	0
26	20230913	182700	140859962	1865	1865	1865	1865	0
27	20230913	182600	140859962	1865	1865	1865	1865	0
28	20230913	182500	140859962	1865	1865	1865	1865	0
29	20230913	182400	140859962	1865	1865	1865	1865	0
30	20230913	182300	140859962	1865	1865	1865	1865	0
31	20230913	182200	140859962	1865	1865	1865	1865	0
32	20230913	182100	140859962	1865	1865	1865	1865	3386
33	20230913	182000	140859962	1865	1865	1865	1865	0
34	20230913	181900	140859962	1865	1865	1865	1865	0
35	20230913	181800	140859962	1865	1865	1865	1865	0
36	20230913	181700	140859962	1865	1865	1865	1865	0
37	20230913	181600	140859962	1865	1865	1865	1865	0
38	20230913	181500	140859962	1865	1865	1865	1865	0
39	20230913	181400	140859962	1865	1865	1865	1865	0
40	20230913	181300	140859962	1865	1865	1865	1865	0
41	20230913	181200	140859962	1865	1865	1865	1865	0
42	20230913	181100	140859962	1865	1865	1865	1865	0
43	20230913	181000	140859962	1865	1865	1865	1865	0
44	20230913	180900	140859962	1865	1865	1865	1865	0
45	20230913	180800	140859962	1865	1865	1865	1865	0
46	20230913	180700	140859962	1865	1865	1865	1865	0
47	20230913	180600	140859962	1865	1865	1865	1865	0
48	20230913	180500	140859962	1865	1865	1865	1865	0
49	20230913	180400	140859962	1865	1865	1865	1865	0
50	20230913	180300	140859962	1865	1865	1865	1865	0
51	20230913	180200	140859962	1865	1865	1865	1865	0
52	20230913	180100	140859962	1865	1865	1865	1865	0
53	20230913	180000	140859962	1865	1865	1865	1865	0
54	20230913	175900	140859962	1865	1865	1865	1865	0
55	20230913	175800	140859962	1865	1865	1865	1865	0
56	20230913	175700	140859962	1865	1865	1865	1865	0
57	20230913	175600	140859962	1865	1865	1865	1865	0
58	20230913	175500	140859962	1865	1865	1865	1865	0
59	20230913	175400	140859962	1865	1865	1865	1865	0
60	20230913	175300	140859962	1865	1865	1865	1865	0
61	20230913	175200	140859962	1865	1865	1865	1865	0
62	20230913	175100	140859962	1865	1865	1865	1865	3386
63	20230913	175000	140859962	1865	1865	1865	1865	0
64	20230913	174900	140859962	1865	1865	1865	1865	0
65	20230913	174800	140859962	1865	1865	1865	1865	0
66	20230913	174700	140859962	1865	1865	1865	1865	0
67	20230913	174600	140859962	1865	1865	1865	1865	0
68	20230913	174500	140859962	1865	1865	1865	1865	0
69	20230913	174400	140859962	1865	1865	1865	1865	0
70	20230913	174300	140859962	1865	1865	1865	1865	0
71	20230913	174200	140859962	1865	1865	1865	1865	0
72	20230913	174100	140859962	1865	1865	1865	1865	0
73	20230913	174000	140859962	1865	1865	1865	1865	0
74	20230913	173900	140859962	1865	1865	1865	1865	0
75	20230913	173800	140859962	1865	1865	1865	1865	0
76	20230913	173700	140859962	1865	1865	1865	1865	0
77	20230913	173600	140859962	1865	1865	1865	1865	0
78	20230913	173500	140859962	1865	1865	1865	1865	0
79	20230913	173400	140859962	1865	1865	1865	1865	0
80	20230913	173300	140859962	1865	1865	1865	1865	0
81	20230913	173200	140859962	1865	1865	1865	1865	0
82	20230913	173100	140859962	1865	1865	1865	1865	0
83	20230913	173000	140859962	1865	1865	1865	1865	0
84	20230913	172900	140859962	1865	1865	1865	1865	0
85	20230913	172800	140859962	1865	1865	1865	1865	0
86	20230913	172700	140859962	1865	1865	1865	1865	0
87	20230913	172600	140859962	1865	1865	1865	1865	0
88	20230913	172500	140859962	1865	1865	1865	1865	0
89	20230913	172400	140859962	1865	1865	1865	1865	0
90	20230913	172300	140859962	1865	1865	1865	1865	0
91	20230913	172200	140859962	1865	1865	1865	1865	0
92	20230913	172100	140859962	1865	1865	1865	1865	3386
93	20230913	172000	140859962	1865	1865	1865	1865	0
94	20230913	171900	140859962	1865	1865	1865	1865	0
95	20230913	171800	140859962	1865	1865	1865	1865	0
96	20230913	171700	140859962	1865	1865	1865	1865	0
97	20230913	171600	140859962	1865	1865	1865	1865	0
98	20230913	171500	140859962	1865	1865	1865	1865	0
99	20230913	171400	140859962	1865	1865	1865	1865	0
100	20230913	171300	140859962	1865	1865	1865	1865	0
101	20230913	171200	140859962	1865	1865	1865	1865	0
102	20230913	171100	140859962	1865	1865	1865	1865	0
103	20230913	171000	140859962	1865	1865	1865	1865	0
104	20230913	170900	140859962	1865	1865	1865	1865	0
105	20230913	170800	140859962	1865	1865	1865	1865	0
106	20230913	170700	140859962	1865	1865	1865	1865	0
107	20230913	170600	140859962	1865	1865	1865	1865	0
108	20230913	170500	140859962	1865	1865	1865	1865	0
109	20230913	170400	140859962	1865	1865	1865	1865	0
110	20230913	170300	140859962	1865	1865	1865	1865	0
111	20230913	170200	140859962	1865	1865	1865	1865	0
112	20230913	170100	140859962	1865	1865	1865	1865	0
113	20230913	170000	140859962	1865	1865	1865	1865	0
114	20230913	165900	140859962	1865	1865	1865	1865	0
115	20230913	165800	140859962	1865	1865	1865	1865	0
116	20230913	165700	140859962	1865	1865	1865	1865	0
117	20230913	165600	140859962	1865	1865	1865	1865	0
118	20230913	165500	140859962	1865	1865	1865	1865	0
119	20230913	165400	140859962	1865	1865	1865	1865	0
120	20230913	165300	140859962	1865	1865	1865	1865	0
121	20230913	165200	140859962	1865	1865	1865	1865	0
122	20230913	165100	140859962	1865	1865	1865	1865	3386
123	20230913	165000	140859962	1865	1865	1865	1865	0
124	20230913	164900	140859962	1865	1865	1865	1865	0
125	20230913	164800	140859962	1865	1865	1865	1865	0
126	20230913	164700	140859962	1865	1865	1865	1865	0
127	20230913	164600	140859962	1865	1865	1865	1865	0
128	20230913	164500	140859962	1865	1865	1865	1865	0
129	20230913	164400	140859962	1865	1865	1865	1865	0
130	20230913	164300	140859962	1865	1865	1865	1865	0
131	20230913	164200	140859962	1865	1865	1865	1865	0
132	20230913	164100	140859962	1865	1865	1865	1865	0
133	20230913	164000	140859962	1865	1865	1865	1865	0
134	20230913	163900	140859962	1865	1865	1865	1865	0
135	20230913	163800	140859962	1865	1865	1865	1865	0
136	20230913	163700	140859962	1865	1865	1865	1865	0
137	20230913	163600	140859962	1865	1865	1865	1865	0
138	20230913	163500	140859962	1865	1865	1865	1865	0
139	20230913	163400	140859962	1865	1865	1865	1865	0
140	20230913	163300	140859962	1865	1865	1865	1865	0
141	20230913	163200	140859962	1865	1865	1865	1865	0
142	20230913	163100	140859962	1865	1865	1865	1865	0
143	20230913	163000	140859962	1865	1865	1865	1865	0
144	20230913	162900	140859962	1865	1865	1865	1865	0
145	20230913	162800	140859962	1865	1865	1865	1865	0
146	20230913	162700	140859962	1865	1865	1865	1865	0
147	20230913	162600	140859962	1865	1865	1865	1865	0
148	20230913	162500	140859962	1865	1865	1865	1865	0
149	20230913	162400	140859962	1865	1865	1865	1865	0
150	20230913	162300	140859962	1865	1865	1865	1865	0
151	20230913	162200	140859962	1865	1865	1865	1865	0
152	20230913	162100	140859962	1865	1865	1865	1865	3386
153	20230913	162000	140859962	1865	1865	1865	1865	0
154	20230913	161900	140859962	1865	1865	1865	1865	0
155	20230913	161800	140859962	1865	1865	1865	1865	0
156	20230913	161700	140859962	1865	1865	1865	1865	0
157	20230913	161600	140859962	1865	1865	1865	1865	0
158	20230913	161500	140859962	1865	1865	1865	1865	0
159	20230913	161400	140859962	1865	1865	1865	1865	0
160	20230913	161300	140859962	1865	1865	1865	1865	0
161	20230913	161200	140859962	1865	1865	1865	1865	0
162	20230913	161100	140859962	1865	1865	1865	1865	0
163	20230913	161000	140859962	1865	1865	1865	1865	0
164	20230913	160900	140859962	1865	1865	1865	1865	0
165	20230913	160800	140859962	1865	1865	1865	1865	0
166	20230913	160700	140859962	1865	1865	1865	1865	0
167	20230913	160600	140859962	1865	1865	1865	1865	0
168	20230913	160500	140859962	1865	1865	1865	1865	0
169	20230913	160400	140859962	1865	1865	1865	1865	0
170	20230913	160300	140859962	1865	1865	1865	1865	0
171	20230913	160200	140859962	1865	1865	1865	1865	0
172	20230913	160100	140859962	1865	1865	1865	1865	0
173	20230913	160000	140859962	1865	1865	1865	1865	0
174	20230913	155900	140859962	1865	1865	1865	1865	0
175	20230913	155800	140859962	1865	1865	1865	1865	0
176	20230913	155700	140859962	1865	1865	1865	1865	0
177	20230913	155600	140859962	1865	1865	1865	1865	0
178	20230913	155500	140859962	1865	1865	1865	1865	0
179	20230913	155400	140859962	1865	1865	1865	1865	0
180	20230913	155300	140859962	1865	1865	1865	1865	0
181	20230913	155200	140859962	1865	1865	1865	1865	0
182	20230913	155100	140859962	1865	1865	1865	1865	3386
183	20230913	155000	140859962	1865	1865	1865	1865	0
184	20230913	154900	140859962	1865	1865	1865	1865	0
185	20230913	154800	140859962	1865	1865	1865	1865	0
186	20230913	154700	140859962	1865	1865	1865	1865	0
187	20230913	154600	140859962	1865	1865	1865	1865	0
188	20230913	154500	140859962	1865	1865	1865	1865	0
189	20230913	154400	140859962	1865	1865	1865	1865	0
190	20230913	154300	140859962	1865	1865	1865	1865	0
191	20230913	154200	140859962	1865	1865	1865	1865	0
192	20230913	154100	140859962	1865	1865	1865	1865	0
193	20230913	154000	140859962	1865	1865	1865	1865	0
194	20230913	153900	140859962	1865	1865	1865	1865	0
195	20230913	153800	140859962	1865	1865	1865	1865	0
196	20230913	153700	140859962	1865	1865	1865	1865	0
197	20230913	153600	140859962	1865	1865	1865	1865	0
198	20230913	153500	140859962	1865	1865	1865	1865	0
199	20230913	153400	140859962	1865	1865	1865	1865	0
200	20230913	153300	140859962	1865	1865	1865	1865	0
201	20230913	153200	140859962	1865	1865	1865	1865	0
202	20230913	153100	140859962	1865	1865	1865	1865	0
203	20230913	153000	140859962	1865	1865	1865	1865	3386
204	20230913	152900	134545072	1873	1873	1873	1873	0
205	20230913	152800	134545072	1873	1873	1873	1873	0
206	20230913	152700	134545072	1873	1873	1873	1873	0
207	20230913	152600	134545072	1873	1873	1873	1873	0
208	20230913	152500	134545072	1873	1873	1873	1873	0
209	20230913	152400	134545072	1873	1873	1873	1873	0
210	20230913	152300	134545072	1873	1873	1873	1873	0
211	20230913	152200	134545072	1873	1873	1873	1873	0
212	20230913	152100	134545072	1873	1873	1873	1873	0
213	20230913	152000	134545072	1873	1873	1873	1873	0
214	20230913	151900	134545072	1873	1862	1873	1857	1218
215	20230913	151800	132270669	1862	1859	1862	1859	1002
216	20230913	151700	130406818	1859	1852	1859	1852	4802
217	20230913	151600	121512758	1852	1859	1859	1852	473
218	20230913	151500	120635343	1859	1846	1859	1846	855
219	20230913	151400	119054586	1846	1859	1859	1846	780
220	20230913	151300	117611641	1859	1859	1859	1859	50
221	20230913	151200	117518691	1859	1858	1859	1858	152
222	20230913	151100	117236124	1858	1858	1858	1858	29
223	20230913	151000	117182242	1846	1858	1858	1846	242
224	20230913	150900	116733750	1858	1858	1858	1858	27
225	20230913	150800	116683584	1857	1855	1857	1855	71
226	20230913	150700	116551793	1855	1845	1855	1845	67
227	20230913	150600	116427528	1855	1855	1855	1845	2148
228	20230913	150500	112462358	1855	1854	1855	1854	254
229	20230913	150400	111991208	1855	1855	1855	1855	38
230	20230913	150300	111920718	1855	1853	1855	1853	2211
231	20230913	150200	107823670	1853	1852	1853	1852	153
232	20230913	150100	107540259	1852	1851	1852	1851	77
233	20230913	150000	107397720	1851	1850	1851	1850	7
234	20230913	145900	107384768	1850	1850	1850	1850	24
235	20230913	145800	107340368	1845	1850	1850	1845	449
236	20230913	145700	106511913	1845	1850	1850	1845	614
237	20230913	145600	105378810	1850	1850	1850	1850	24
238	20230913	145500	105334410	1850	1849	1850	1849	58
239	20230913	145400	105227156	1849	1849	1849	1849	51
240	20230913	145300	105132857	1849	1844	1849	1844	1177
241	20230913	145200	102957900	1844	1844	1844	1844	3
242	20230913	145100	102952368	1844	1846	1846	1844	230
243	20230913	145000	102528197	1844	1844	1844	1844	0
244	20230913	144900	102528197	1844	1845	1845	1844	144
245	20230913	144800	102262548	1849	1849	1849	1849	0
246	20230913	144700	102262548	1849	1846	1849	1845	705
247	20230913	144600	100961377	1846	1847	1849	1846	46
248	20230913	144500	100876418	1846	1846	1846	1846	1
249	20230913	144400	100874572	1847	1849	1849	1847	40
250	20230913	144300	100800684	1849	1849	1849	1849	0
251	20230913	144200	100800684	1849	1849	1849	1849	13
252	20230913	144100	100776647	1845	1849	1850	1845	273
253	20230913	144000	100272280	1849	1846	1849	1846	41
254	20230913	143900	100196474	1846	1846	1846	1846	0
255	20230913	143800	100196474	1846	1846	1846	1846	0
256	20230913	143700	100196474	1846	1846	1846	1846	0
257	20230913	143600	100196474	1846	1846	1846	1846	0
258	20230913	143500	100196474	1846	1846	1846	1846	0
259	20230913	143400	100196474	1846	1846	1846	1846	0
260	20230913	143300	100196474	1846	1846	1846	1846	65
261	20230913	143200	100076484	1847	1847	1847	1847	1
262	20230913	143100	100074637	1848	1848	1848	1848	587
263	20230913	143000	98989861	1849	1849	1849	1849	68
264	20230913	142900	98864129	1849	1849	1849	1849	7
265	20230913	142800	98851186	1848	1848	1848	1848	0
266	20230913	142700	98851186	1848	1850	1850	1848	397
267	20230913	142600	98117480	1850	1850	1850	1850	0
268	20230913	142500	98117480	1850	1850	1852	1850	82
269	20230913	142400	97965778	1848	1848	1848	1848	0
270	20230913	142300	97965778	1848	1848	1848	1848	0
271	20230913	142200	97965778	1848	1848	1848	1848	0
272	20230913	142100	97965778	1848	1848	1848	1848	0
273	20230913	142000	97965778	1848	1849	1849	1848	1248
274	20230913	141900	95658267	1849	1849	1849	1849	652
275	20230913	141800	94452719	1853	1853	1853	1853	0
276	20230913	141700	94452719	1853	1853	1853	1853	0
277	20230913	141600	94452719	1853	1853	1853	1853	0
278	20230913	141500	94452719	1853	1853	1853	1853	0
279	20230913	141400	94452719	1853	1852	1853	1852	96
280	20230913	141300	94274924	1849	1849	1849	1849	220
281	20230913	141200	93868144	1852	1852	1852	1852	0
282	20230913	141100	93868144	1852	1852	1852	1852	425
283	20230913	141000	93081044	1853	1853	1853	1853	255
284	20230913	140900	92608529	1853	1850	1853	1848	959
285	20230913	140800	90833972	1853	1853	1853	1853	82
286	20230913	140700	90682026	1853	1853	1853	1853	0
287	20230913	140600	90682026	1853	1852	1853	1852	24
288	20230913	140500	90637567	1852	1851	1852	1851	39
289	20230913	140400	90565369	1850	1850	1850	1850	0
290	20230913	140300	90565369	1850	1850	1850	1850	0
291	20230913	140200	90565369	1850	1850	1850	1850	3
292	20230913	140100	90559819	1850	1850	1850	1850	23
293	20230913	140000	90517269	1849	1849	1849	1849	50
294	20230913	135900	90424819	1846	1846	1846	1846	24
295	20230913	135800	90380515	1845	1845	1845	1845	0
296	20230913	135700	90380515	1845	1845	1845	1845	0
297	20230913	135600	90380515	1845	1845	1845	1845	0
298	20230913	135500	90380515	1845	1845	1845	1845	0
299	20230913	135400	90380515	1845	1845	1845	1845	0
300	20230913	135300	90380515	1845	1845	1845	1845	0
301	20230913	135200	90380515	1845	1845	1845	1845	0
302	20230913	135100	90380515	1845	1845	1845	1845	0
303	20230913	135000	90380515	1845	1845	1845	1845	0
304	20230913	134900	90380515	1845	1845	1845	1845	0
305	20230913	134800	90380515	1845	1845	1845	1845	0
306	20230913	134700	90380515	1845	1845	1845	1845	0
307	20230913	134600	90380515	1845	1845	1845	1845	0
308	20230913	134500	90380515	1845	1855	1855	1844	101
309	20230913	134400	90194137	1855	1855	1855	1855	0
310	20230913	134300	90194137	1855	1855	1855	1855	0
311	20230913	134200	90194137	1855	1855	1855	1855	1
312	20230913	134100	90192282	1855	1855	1855	1855	0
313	20230913	134000	90192282	1855	1855	1855	1855	0
314	20230913	133900	90192282	1855	1855	1855	1855	0
315	20230913	133800	90192282	1855	1855	1855	1855	0
316	20230913	133700	90192282	1855	1855	1855	1855	1
317	20230913	133600	90190427	1842	1842	1842	1842	0
318	20230913	133500	90190427	1842	1842	1842	1842	274
319	20230913	133400	89685719	1842	1842	1842	1842	0
320	20230913	133300	89685719	1842	1845	1845	1842	4892
321	20230913	133200	80671639	1855	1855	1855	1855	0
322	20230913	133100	80671639	1855	1855	1855	1855	10
323	20230913	133000	80653089	1855	1855	1855	1855	0
324	20230913	132900	80653089	1855	1855	1855	1855	75
325	20230913	132800	80513964	1855	1855	1855	1855	1
326	20230913	132700	80512109	1844	1844	1844	1844	0
327	20230913	132600	80512109	1844	1844	1844	1844	0
328	20230913	132500	80512109	1844	1844	1845	1843	1666
329	20230913	132400	77440052	1844	1844	1844	1844	48
330	20230913	132300	77351540	1844	1844	1844	1844	952
331	20230913	132200	75596052	1844	1844	1844	1844	0
332	20230913	132100	75596052	1844	1844	1844	1844	0
333	20230913	132000	75596052	1844	1844	1844	1844	0
334	20230913	131900	75596052	1844	1844	1844	1844	0
335	20230913	131800	75596052	1844	1845	1845	1844	1000
336	20230913	131700	73751496	1856	1856	1856	1856	0
337	20230913	131600	73751496	1856	1856	1856	1856	0
338	20230913	131500	73751496	1856	1856	1856	1856	0
339	20230913	131400	73751496	1856	1856	1856	1856	0
340	20230913	131300	73751496	1856	1856	1856	1856	0
341	20230913	131200	73751496	1856	1856	1856	1856	1
342	20230913	131100	73749640	1849	1845	1849	1845	100
343	20230913	131000	73564847	1849	1849	1849	1849	0
344	20230913	130900	73564847	1849	1849	1849	1849	100
345	20230913	130800	73379947	1849	1849	1849	1849	1
346	20230913	130700	73378098	1844	1845	1845	1844	70
347	20230913	130600	73248965	1850	1850	1850	1850	0
348	20230913	130500	73248965	1850	1850	1850	1850	1
349	20230913	130400	73247115	1845	1845	1845	1845	100
350	20230913	130300	73062615	1852	1852	1852	1852	1
351	20230913	130200	73060763	1852	1852	1852	1852	0
352	20230913	130100	73060763	1852	1852	1852	1852	0
353	20230913	130000	73060763	1852	1852	1852	1852	10
354	20230913	125900	73042243	1845	1850	1851	1845	2743
355	20230913	125800	67980562	1849	1848	1849	1846	36
356	20230913	125700	67914025	1846	1846	1846	1846	0
357	20230913	125600	67914025	1846	1846	1846	1846	123
358	20230913	125500	67686967	1846	1846	1846	1846	17
359	20230913	125400	67655585	1846	1846	1846	1846	0
360	20230913	125300	67655585	1846	1846	1846	1846	0
361	20230913	125200	67655585	1846	1846	1846	1846	1
362	20230913	125100	67653739	1845	1846	1846	1845	25
363	20230913	125000	67607613	1845	1845	1845	1845	0
364	20230913	124900	67607613	1845	1846	1846	1845	599
365	20230913	124800	66502347	1846	1848	1848	1846	499
366	20230913	124700	65581046	1848	1851	1851	1848	320
367	20230913	124600	64989683	1854	1854	1854	1854	0
368	20230913	124500	64989683	1854	1854	1854	1854	64
369	20230913	124400	64871027	1851	1851	1851	1851	0
370	20230913	124300	64871027	1851	1851	1851	1851	0
371	20230913	124200	64871027	1851	1851	1851	1851	0
372	20230913	124100	64871027	1851	1851	1851	1851	0
373	20230913	124000	64871027	1851	1851	1851	1851	0
374	20230913	123900	64871027	1851	1851	1851	1851	88
375	20230913	123800	64708139	1849	1850	1850	1849	203
376	20230913	123700	64332771	1860	1860	1860	1860	0
377	20230913	123600	64332771	1860	1860	1860	1860	0
378	20230913	123500	64332771	1860	1860	1860	1860	0
379	20230913	123400	64332771	1860	1860	1860	1860	0
380	20230913	123300	64332771	1860	1860	1860	1860	0
381	20230913	123200	64332771	1860	1860	1860	1860	0
382	20230913	123100	64332771	1860	1860	1860	1860	0
383	20230913	123000	64332771	1860	1860	1860	1860	0
384	20230913	122900	64332771	1860	1860	1860	1860	0
385	20230913	122800	64332771	1860	1860	1860	1860	0
386	20230913	122700	64332771	1860	1860	1860	1860	50
387	20230913	122600	64239771	1860	1860	1860	1860	1
388	20230913	122500	64237911	1849	1849	1849	1849	0
389	20230913	122400	64237911	1849	1859	1859	1849	74
390	20230913	122300	64100885	1859	1858	1859	1858	46
391	20230913	122200	64015387	1850	1850	1850	1850	2
392	20230913	122100	64011687	1848	1848	1848	1848	0
393	20230913	122000	64011687	1848	1848	1848	1848	0
394	20230913	121900	64011687	1848	1848	1848	1848	0
395	20230913	121800	64011687	1848	1848	1848	1848	0
396	20230913	121700	64011687	1848	1848	1848	1848	0
397	20230913	121600	64011687	1848	1848	1848	1848	0
398	20230913	121500	64011687	1848	1848	1848	1848	0
399	20230913	121400	64011687	1848	1848	1848	1848	0
400	20230913	121300	64011687	1848	1849	1849	1848	283
401	20230913	121200	63488493	1861	1861	1861	1861	0
402	20230913	121100	63488493	1861	1861	1861	1861	0
403	20230913	121000	63488493	1861	1861	1861	1861	1
404	20230913	120900	63486632	1849	1849	1849	1849	48
405	20230913	120800	63397880	1861	1861	1861	1861	0
406	20230913	120700	63397880	1861	1861	1861	1861	0
407	20230913	120600	63397880	1861	1861	1861	1861	0
408	20230913	120500	63397880	1861	1861	1861	1861	0
409	20230913	120400	63397880	1861	1861	1861	1861	200
410	20230913	120300	63025680	1849	1849	1849	1849	0
411	20230913	120200	63025680	1849	1849	1849	1849	0
412	20230913	120100	63025680	1849	1849	1849	1849	271
413	20230913	120000	62524601	1861	1861	1861	1861	0
414	20230913	115900	62524601	1861	1861	1861	1861	0
415	20230913	115800	62524601	1861	1861	1861	1861	0
416	20230913	115700	62524601	1861	1861	1861	1861	0
417	20230913	115600	62524601	1861	1861	1861	1861	62
418	20230913	115500	62409219	1849	1849	1849	1849	98
419	20230913	115400	62228017	1861	1861	1861	1861	0
420	20230913	115300	62228017	1861	1861	1861	1861	0
421	20230913	115200	62228017	1861	1861	1861	1861	4
422	20230913	115100	62220573	1850	1849	1850	1849	35
423	20230913	115000	62155827	1850	1850	1850	1850	2
424	20230913	114900	62152127	1862	1862	1862	1862	0
425	20230913	114800	62152127	1862	1862	1862	1862	0
426	20230913	114700	62152127	1862	1861	1862	1861	226
427	20230913	114600	61731540	1861	1861	1861	1861	0
428	20230913	114500	61731540	1861	1861	1861	1861	0
429	20230913	114400	61731540	1861	1861	1861	1861	0
430	20230913	114300	61731540	1861	1861	1861	1861	0
431	20230913	114200	61731540	1861	1861	1861	1861	0
432	20230913	114100	61731540	1861	1861	1861	1861	0
433	20230913	114000	61731540	1861	1861	1861	1861	0
434	20230913	113900	61731540	1861	1861	1861	1861	0
435	20230913	113800	61731540	1861	1861	1861	1861	17
436	20230913	113700	61699903	1861	1861	1861	1861	0
437	20230913	113600	61699903	1861	1861	1861	1861	0
438	20230913	113500	61699903	1861	1860	1861	1860	22
439	20230913	113400	61658982	1850	1849	1850	1849	34
440	20230913	113300	61596087	1862	1861	1862	1861	149
441	20230913	113200	61318794	1861	1858	1861	1858	708
442	20230913	113100	60002978	1858	1858	1858	1858	0
443	20230913	113000	60002978	1858	1847	1858	1847	136
444	20230913	112900	59751721	1847	1847	1847	1847	0
445	20230913	112800	59751721	1847	1846	1847	1846	91
446	20230913	112700	59583734	1847	1846	1847	1846	965
447	20230913	112600	57801439	1845	1846	1846	1845	349
448	20230913	112500	57157211	1847	1847	1847	1847	1
449	20230913	112400	57155364	1859	1859	1859	1859	0
450	20230913	112300	57155364	1859	1859	1859	1859	0
451	20230913	112200	57155364	1859	1859	1859	1859	0
452	20230913	112100	57155364	1859	1859	1859	1859	0
453	20230913	112000	57155364	1859	1859	1859	1859	0
454	20230913	111900	57155364	1859	1859	1859	1859	1
455	20230913	111800	57153505	1846	1846	1846	1846	0
456	20230913	111700	57153505	1846	1846	1846	1846	0
457	20230913	111600	57153505	1846	1846	1846	1846	0
458	20230913	111500	57153505	1846	1846	1846	1846	0
459	20230913	111400	57153505	1846	1846	1846	1846	0
460	20230913	111300	57153505	1846	1846	1846	1846	1488
461	20230913	111200	54406657	1846	1847	1847	1846	1150
462	20230913	111100	52282975	1848	1851	1851	1848	505
463	20230913	111000	51348930	1851	1851	1851	1851	0
464	20230913	110900	51348930	1851	1851	1851	1851	0
465	20230913	110800	51348930	1851	1851	1851	1851	0
466	20230913	110700	51348930	1851	1851	1851	1851	0
467	20230913	110600	51348930	1851	1851	1851	1851	0
468	20230913	110500	51348930	1851	1851	1851	1851	61
469	20230913	110400	51236019	1850	1850	1850	1850	125
470	20230913	110300	51004769	1850	1850	1850	1850	8
471	20230913	110200	50989969	1849	1849	1849	1849	0
472	20230913	110100	50989969	1849	1849	1849	1849	116
473	20230913	110000	50775485	1848	1848	1848	1848	24
474	20230913	105900	50731133	1848	1848	1848	1848	17
475	20230913	105800	50699717	1848	1848	1848	1848	2
476	20230913	105700	50696021	1849	1849	1849	1849	0
477	20230913	105600	50696021	1849	1849	1849	1849	0
478	20230913	105500	50696021	1849	1849	1849	1849	100
479	20230913	105400	50511121	1847	1847	1847	1847	0
480	20230913	105300	50511121	1847	1847	1847	1847	0
481	20230913	105200	50511121	1847	1847	1847	1847	0
482	20230913	105100	50511121	1847	1847	1847	1847	0
483	20230913	105000	50511121	1847	1847	1847	1847	0
484	20230913	104900	50511121	1847	1847	1847	1847	216
485	20230913	104800	50112169	1847	1847	1847	1847	100
486	20230913	104700	49927469	1854	1854	1854	1854	2
487	20230913	104600	49923761	1847	1847	1847	1847	0
488	20230913	104500	49923761	1847	1847	1847	1847	235
489	20230913	104400	49489716	1847	1847	1847	1847	450
490	20230913	104300	48658566	1855	1855	1855	1855	1
491	20230913	104200	48656711	1857	1857	1857	1857	0
492	20230913	104100	48656711	1857	1857	1857	1857	0
493	20230913	104000	48656711	1857	1846	1857	1846	377
494	20230913	103900	47960549	1847	1847	1847	1847	341
495	20230913	103800	47330722	1858	1853	1858	1848	2239
496	20230913	103700	43185948	1854	1855	1855	1854	795
497	20230913	103600	41711517	1855	1856	1856	1855	200
498	20230913	103500	41340416	1863	1863	1863	1863	0
499	20230913	103400	41340416	1863	1863	1863	1863	0
500	20230913	103300	41340416	1863	1856	1863	1855	460
501	20230913	103200	40486850	1863	1860	1863	1857	904
502	20230913	103100	38807048	1867	1867	1867	1867	0
503	20230913	103000	38807048	1867	1859	1867	1859	396
504	20230913	102900	38070556	1860	1860	1860	1860	0
505	20230913	102800	38070556	1860	1860	1860	1860	0
506	20230913	102700	38070556	1860	1860	1860	1860	117
507	20230913	102600	37852936	1870	1870	1870	1870	0
508	20230913	102500	37852936	1870	1861	1870	1861	568
509	20230913	102400	36795871	1860	1860	1860	1860	8
510	20230913	102300	36780991	1858	1861	1861	1858	1282
511	20230913	102200	34397643	1861	1861	1861	1861	255
512	20230913	102100	33923088	1861	1861	1861	1861	215
513	20230913	102000	33522973	1861	1861	1861	1861	0
514	20230913	101900	33522973	1861	1864	1875	1860	1275
515	20230913	101800	31151023	1864	1860	1864	1860	1129
516	20230913	101700	29049483	1861	1862	1862	1861	741
517	20230913	101600	27669948	1863	1863	1863	1863	0
518	20230913	101500	27669948	1863	1864	1864	1863	281
519	20230913	101400	27146175	1864	1864	1864	1864	201
520	20230913	101300	26771511	1864	1864	1864	1864	2
521	20230913	101200	26767783	1876	1876	1876	1876	0
522	20230913	101100	26767783	1876	1876	1876	1876	0
523	20230913	101000	26767783	1876	1876	1876	1876	0
524	20230913	100900	26767783	1876	1876	1876	1876	0
525	20230913	100800	26767783	1876	1876	1876	1876	0
526	20230913	100700	26767783	1876	1864	1877	1863	240
527	20230913	100600	26320461	1863	1867	1867	1863	1848
528	20230913	100500	22874637	1867	1867	1867	1867	0
529	20230913	100400	22874637	1867	1867	1867	1867	0
530	20230913	100300	22874637	1867	1867	1867	1867	0
531	20230913	100200	22874637	1867	1867	1867	1867	0
532	20230913	100100	22874637	1867	1867	1867	1867	0
533	20230913	100000	22874637	1867	1867	1867	1867	325
534	20230913	095900	22267862	1867	1867	1867	1867	17
535	20230913	095800	22236123	1868	1868	1868	1868	0
536	20230913	095700	22236123	1868	1868	1868	1868	0
537	20230913	095600	22236123	1868	1868	1868	1868	60
538	20230913	095500	22124043	1868	1868	1868	1868	3
539	20230913	095400	22118439	1869	1869	1869	1869	12
540	20230913	095300	22096011	1874	1874	1874	1874	0
541	20230913	095200	22096011	1874	1874	1874	1874	0
542	20230913	095100	22096011	1874	1874	1874	1874	0
543	20230913	095000	22096011	1874	1874	1874	1874	0
544	20230913	094900	22096011	1874	1874	1874	1874	0
545	20230913	094800	22096011	1874	1874	1874	1874	0
546	20230913	094700	22096011	1874	1874	1874	1874	0
547	20230913	094600	22096011	1874	1874	1874	1874	0
548	20230913	094500	22096011	1874	1874	1874	1874	800
549	20230913	094400	20596811	1874	1874	1874	1874	12
550	20230913	094300	20574323	1878	1878	1878	1878	0
551	20230913	094200	20574323	1878	1878	1878	1878	91
552	20230913	094100	20403425	1878	1867	1878	1867	130
553	20230913	094000	20159615	1879	1879	1879	1879	0
554	20230913	093900	20159615	1879	1879	1879	1879	2
555	20230913	093800	20155857	1879	1879	1879	1879	0
556	20230913	093700	20155857	1879	1879	1879	1867	45
557	20230913	093600	20071662	1879	1879	1879	1879	9
558	20230913	093500	20054751	1879	1879	1879	1879	1
559	20230913	093400	20052872	1867	1867	1867	1867	0
560	20230913	093300	20052872	1867	1867	1867	1867	0
561	20230913	093200	20052872	1867	1867	1867	1867	0
562	20230913	093100	20052872	1867	1867	1867	1867	0
563	20230913	093000	20052872	1867	1867	1867	1867	0
564	20230913	092900	20052872	1867	1867	1867	1867	0
565	20230913	092800	20052872	1867	1866	1867	1866	66
566	20230913	092700	19929685	1866	1866	1866	1866	0
567	20230913	092600	19929685	1866	1867	1867	1866	229
568	20230913	092500	19502345	1880	1880	1880	1880	0
569	20230913	092400	19502345	1880	1880	1880	1880	10
570	20230913	092300	19483545	1880	1880	1880	1880	531
571	20230913	092200	18485265	1880	1880	1880	1880	0
572	20230913	092100	18485265	1880	1880	1880	1880	0
573	20230913	092000	18485265	1880	1866	1880	1866	31
574	20230913	091900	18427405	1880	1880	1880	1880	0
575	20230913	091800	18427405	1880	1867	1880	1866	701
576	20230913	091700	17119136	1867	1870	1870	1867	1403
577	20230913	091600	14497604	1881	1881	1881	1870	430
578	20230913	091500	13693383	1873	1870	1873	1870	708
579	20230913	091400	12369399	1872	1872	1872	1872	21
580	20230913	091300	12330087	1872	1872	1872	1872	0
581	20230913	091200	12330087	1872	1871	1872	1871	226
582	20230913	091100	11907235	1871	1871	1871	1871	599
583	20230913	091000	10786506	1882	1882	1882	1882	10
584	20230913	090900	10767686	1872	1871	1872	1871	71
585	20230913	090800	10634812	1870	1870	1870	1870	0
586	20230913	090700	10634812	1870	1870	1870	1870	0
587	20230913	090600	10634812	1870	1870	1870	1870	30
588	20230913	090500	10578712	1870	1870	1870	1870	0
589	20230913	090400	10578712	1870	1871	1871	1870	869
590	20230913	090300	8953125	1871	1871	1871	1871	2
591	20230913	090200	8949383	1872	1873	1873	1872	270
592	20230913	090100	8443863	1885	1885	1885	1873	32
593	20230913	090000	8383903	1873	1884	1885	1873	4452